NOTOWANIA CEN AKCJI GPW

Kursy akcji notowanych w systemie ciągłym na warszawskiej Giełdzie Papierów Wartościowych. Notowania podawane z 15 minutowym opóźnieniem, aktualizowane są co minutę.

Ostatnia aktualizacja notowań: 24.11.2014 17:04

SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
06MAGNA [06N] 2.34 -0.04 -1.68 12 550 2 665 2.33 2.32 2.38 17:00 11-24
08OCTAVA [08N] 0.84 0.02 2.44 15 082 8 977 0.81 0.81 0.84 16:43 11-24
4FUNMEDIA [4FM] 6.00 0.00 0.00 93 078 7 641 6.20 6.00 6.28 17:00 11-24
ABCDATA [ABC] 3.53 0.02 0.57 85 174 12 030 3.59 3.51 3.59 17:00 11-24
ABMSOLID [ABM] 0.32 -0.06 -15.79 626 949 0.38 0.32 0.38 15:18 11-21
ABPL [ABE] 31.85 -1.15 -3.48 336 500 5 223 33.02 31.52 33.03 17:00 11-24
ACAUTOGAZ [ACG] 28.93 -0.87 -2.92 36 088 614 29.70 28.93 29.70 17:00 11-24
ACE [ACE] 10.27 -0.13 -1.25 135 420 6 468 10.40 10.27 10.61 17:00 11-24
ACTION [ACT] 42.62 -0.54 -1.25 1 803 316 21 067 44.00 41.80 44.00 17:00 11-24
ADVADIS [ADS] 0.01 0.00 0.00 106 5 314 0.01 0.01 0.01 11:27 11-24
AGORA [AGO] 8.05 -0.05 -0.62 100 128 6 230 8.03 8.02 8.08 17:00 11-24
AGROTON [AGT] 1.23 -0.18 -12.77 578 200 223 802 1.44 1.20 1.44 17:03 11-24
AGROWILL [AWG] 0.85 -0.13 -13.27 2 210 1 300 0.85 0.85 0.85 17:01 11-24
ALCHEMIA [ALC] 4.96 -0.06 -1.20 8 821 566 880 396 5.02 4.96 5.02 17:00 11-24
ALIOR [ALR] 78.06 1.00 1.30 6 061 808 38 793 77.10 76.83 78.60 17:02 11-24
ALMA [ALM] 15.30 -1.00 -6.13 127 482 4 156 16.15 15.10 16.15 17:00 11-24
ALTA [AAT] 1.91 -0.04 -2.05 1 298 333 1.95 1.89 1.95 17:00 11-24
ALTUSTFI [ALI] 9.30 0.23 2.54 7 316 399 9.20 9.10 9.30 14:25 11-24
ALUMETAL [AML] 42.89 -0.01 -0.02 78 348 916 43.00 42.53 43.00 17:00 11-24
AMBRA [AMB] 8.60 0.20 2.38 29 122 1 732 8.42 8.35 8.60 17:00 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
AMICA [AMC] 114.50 0.00 0.00 393 800 1 726 114.50 112.90 114.50 17:00 11-24
AMPLI [APL] 0.31 0.03 10.71 1 860 3 000 0.31 0.31 0.31 15:28 11-24
AMREST [EAT] 98.99 -0.06 -0.06 421 164 2 108 99.00 97.14 100.05 17:00 11-24
APATOR [APT] 37.12 -0.48 -1.28 142 728 1 911 37.60 37.12 37.95 17:00 11-24
APLISENS [APN] 12.80 -0.35 -2.66 2 696 105 13.15 12.80 13.15 13:15 11-24
ARCTIC [ATC] 4.28 -0.09 -2.06 628 598 71 767 4.37 4.24 4.49 17:00 11-24
ARCUS [ARC] 1.78 0.00 0.00 22 200 6 598 1.78 1.62 1.78 12:49 11-24
ARTERIA [ARR] 16.55 -0.14 -0.84 26 380 805 16.87 16.21 16.87 17:00 11-24
ASBIS [ASB] 1.83 0.01 0.55 105 382 28 686 1.82 1.81 1.86 17:00 11-24
ASSECOBS [ABS] 12.80 -0.10 -0.78 20 534 799 12.90 12.80 12.91 14:17 11-24
ASSECOPOL [ACP] 53.10 -0.40 -0.75 8 332 376 78 318 53.50 52.79 53.50 17:02 11-24
ASSECOSEE [ASE] 7.90 -0.09 -1.13 17 952 1 135 7.92 7.90 7.92 15:31 11-24
ASSECOSLO [ACS] 15.70 -0.22 -1.38 159 772 5 169 15.92 15.20 16.24 17:00 11-24
ASTARTA [AST] 16.92 -1.38 -7.54 214 782 6 204 18.30 16.90 18.30 17:01 11-24
ATENDE [ATD] 2.57 -0.04 -1.53 82 182 15 708 2.62 2.57 2.71 17:00 11-24
ATLANTAPL [ATP] 6.90 0.05 0.73 46 902 3 379 6.85 6.81 6.99 16:44 11-24
ATLANTIS [ATS] 1.03 -0.02 -1.90 51 346 25 016 1.05 1.02 1.05 17:00 11-24
ATLASEST [ATL] 0.98 -0.06 -5.77 5 554 2 841 0.97 0.97 0.98 15:56 11-24
ATM [ATM] 11.70 0.00 0.00 68 698 2 957 11.70 11.36 11.70 17:00 11-24
ATMGRUPA [ATG] 3.00 -0.10 -3.23 187 770 31 622 3.08 2.90 3.08 17:00 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
ATREM [ATR] 4.17 -0.11 -2.57 93 688 11 177 4.28 4.15 4.29 17:00 11-24
AVIAAML [AAL] 8.30 0.00 0.00 33 558 2 021 7.97 7.97 8.36 17:00 11-24
AVIASG [ASG] 26.39 -1.31 -4.73 30 276 571 27.70 25.25 27.70 11:23 11-21
AWBUD [AWB] 2.50 -0.10 -3.85 30 010 5 930 2.60 2.50 2.60 15:00 11-24
B3SYSTEM [B3S] 0.17 -0.01 -5.56 3 402 10 007 0.17 0.17 0.17 15:02 11-24
BALTONA [BAL] 7.08 0.39 5.83 149 732 11 660 6.69 6.10 7.25 17:00 11-24
BANKBPH [BPH] 47.50 -1.00 -2.06 116 626 1 225 48.00 46.15 48.50 17:01 11-24
BBIDEV [BBD] 1.09 0.07 6.86 278 968 128 157 1.05 1.04 1.12 17:00 11-24
BEDZIN [BDZ] 10.90 -0.10 -0.91 88 942 4 051 11.00 10.90 11.00 15:15 11-24
BENEFIT [BFT] 298.85 -1.15 -0.38 47 736 78 310.00 298.85 310.00 17:00 11-24
BEST [BST] 28.85 2.25 8.46 58 1 28.85 28.85 28.85 15:00 11-21
BETACOM [BCM] 11.81 -0.01 -0.08 24 774 1 070 11.82 11.56 11.82 17:00 11-24
BGZ [BGZ] 67.73 0.13 0.19 29 262 216 67.61 67.61 67.99 17:00 11-24
BIOTON [BIO] 4.23 -0.06 -1.40 732 470 86 156 4.29 4.20 4.29 17:03 11-24
BIPROMET [BPM] 3.53 0.00 0.00 6 418 909 3.53 3.53 3.53 14:23 11-24
BLACKLION [BLI] 1.06 -0.07 -6.19 114 476 53 093 1.12 1.02 1.12 17:00 11-24
BMPAG [BMP] 3.12 0.02 0.65 62 10 3.12 3.12 3.12 15:33 11-24
BNPPL [BNP] 61.30 -2.20 -3.46 88 644 723 63.50 61.30 63.50 17:00 11-24
BOGDANKA [LWB] 107.00 -0.40 -0.37 10 431 082 48 333 108.00 106.95 109.00 17:00 11-24
BORYSZEW [BRS] 6.15 -0.09 -1.44 1 041 882 83 985 6.20 6.15 6.27 17:01 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
BOS [BOS] 40.00 0.00 0.00 32 404 404 40.00 40.00 40.39 16:49 11-24
BOWIM [BOW] 1.61 0.00 0.00 5 552 1 718 1.62 1.61 1.62 14:39 11-20
BRIJU [BRI] 12.07 -0.03 -0.25 32 650 1 384 12.09 11.60 12.09 17:00 11-24
BSCDRUK [BSC] 26.21 -0.79 -2.93 7 034 134 27.00 26.21 27.00 16:36 11-24
BUDIMEX [BDX] 132.00 0.00 0.00 1 799 950 6 804 133.00 131.00 134.65 17:00 11-24
BUDOPOL [BDL] 0.09 0.00 0.00 2 328 12 936 0.09 0.09 0.09 15:00 11-24
BUMECH [BMC] 1.94 0.00 0.00 24 860 6 482 1.96 1.87 1.96 16:45 11-24
BUWOG [BWO] 62.80 0.08 0.13 1 508 12 62.80 62.80 62.80 11:13 11-20
BYTOM [BTM] 1.22 -0.05 -3.94 727 612 292 720 1.27 1.21 1.28 17:00 11-24
BZWBK [BZW] 387.95 0.00 0.00 45 360 744 58 514 390.85 383.95 390.85 17:00 11-24
CALATRAVA [CTC] 1.23 0.00 0.00 30 402 12 462 1.22 1.21 1.23 17:00 11-24
CAMMEDIA [CAM] 3.50 0.05 1.45 35 710 5 101 3.60 3.50 3.60 15:47 11-24
CAPITAL [CPA] 2.10 0.02 0.96 7 974 1 903 2.09 2.09 2.10 14:08 11-24
CCC [CCC] 149.60 0.25 0.17 37 917 632 127 413 149.00 147.05 149.60 17:01 11-24
CCENERGY [CCE] 0.07 0.01 16.67 350 2 500 0.07 0.07 0.07 11:00 11-24
CDPROJEKT [CDR] 17.99 0.04 0.22 5 402 510 149 695 18.07 17.88 18.22 17:00 11-24
CDRL-PDA [CDLA] 19.20 0.20 1.05 209 678 5 529 19.00 18.50 19.40 16:12 11-24
CELTIC [CPD] 6.60 0.00 0.00 158 13 6.00 6.00 6.60 13:03 11-20
CEZ [CEZ] 92.84 1.51 1.65 73 172 400 90.57 90.57 92.84 17:00 11-24
CHEMOS [CHS] 1.16 -0.03 -2.52 22 694 9 684 1.18 1.16 1.18 17:00 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
CIECH [CIE] 44.45 1.00 2.30 3 781 836 42 794 43.50 43.49 44.66 17:04 11-24
CIGAMES [CIG] 9.07 -0.38 -4.02 2 203 192 119 242 9.54 9.07 9.73 17:02 11-24
CNT [CNT] 7.19 0.10 1.41 50 222 3 539 7.08 7.02 7.21 17:00 11-24
COALENERG [CLE] 0.67 -0.02 -2.90 36 094 27 155 0.70 0.65 0.70 17:00 11-24
COGNOR [COG] 1.40 -0.08 -5.41 87 518 30 897 1.42 1.40 1.47 17:00 11-24
COLIAN [COL] 3.34 -0.03 -0.89 228 396 33 898 3.39 3.33 3.41 17:01 11-24
COMARCH [CMR] 112.25 0.80 0.72 539 848 2 405 111.00 111.00 113.00 17:00 11-24
COMP [CMP] 57.25 -1.94 -3.28 172 634 1 489 58.00 57.25 58.55 17:00 11-24
COMPERIA [CPL] 20.01 -0.24 -1.19 26 014 648 20.19 19.75 20.20 17:00 11-24
CORMAY [CRM] 3.80 -0.14 -3.55 325 534 42 460 3.96 3.80 3.96 17:01 11-24
CPGROUP [CPG] 4.40 -0.03 -0.68 21 686 2 478 4.43 4.33 4.43 17:00 11-24
CYFRPLSAT [CPS] 24.52 0.22 0.91 15 282 338 313 131 24.39 24.21 24.52 17:00 11-24
CZTOREBKA [CZT] 4.89 -0.09 -1.81 18 562 1 897 5.00 4.89 5.00 14:48 11-24
DEBICA [DBC] 98.00 -0.59 -0.60 102 792 524 97.70 97.50 99.89 17:00 11-24
DECORA [DCR] 6.77 0.29 4.48 42 052 3 149 6.55 6.55 6.77 11:35 11-24
DELKO [DEL] 5.70 0.00 0.00 2 180 201 5.42 5.42 5.70 17:00 11-24
DGA [DGA] 5.80 -0.34 -5.54 27 872 2 307 6.05 5.47 6.29 16:23 11-24
DMWDM [WDM] 0.80 0.06 8.11 4 392 2 907 0.80 0.75 0.80 13:45 11-24
DOMDEV [DOM] 44.30 -2.00 -4.32 70 158 789 46.20 43.50 46.20 17:01 11-24
DRAGOWSKI [ADD] 2.95 -0.07 -2.32 5 108 864 3.03 2.94 3.03 14:51 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
DREWEX [DRE] 0.34 0.00 0.00 39 076 57 466 0.34 0.34 0.34 15:00 11-24
DROP [DRP] 2.21 -0.09 -3.91 4 080 923 2.21 2.21 2.21 15:15 11-24
DROZAPOL [DPL] 3.45 0.08 2.37 31 890 4 680 3.35 3.34 3.45 15:56 11-24
DSS [DSS] 0.37 -0.01 -2.63 48 362 65 354 0.37 0.37 0.37 16:47 11-24
DTP [DTP] 4.86 0.06 1.25 10 1 4.86 4.86 4.86 09:03 11-24
DUDA [DUD] 7.09 0.00 0.00 272 098 19 208 7.09 7.02 7.10 16:48 11-24
DUON [DUO] 2.17 -0.02 -0.91 270 564 62 121 2.19 2.16 2.19 17:00 11-24
ECARD [ECD] 1.77 -0.03 -1.67 3 410 963 1.78 1.76 1.80 16:28 11-24
ECHO [ECH] 6.65 -0.06 -0.89 494 690 36 872 6.72 6.65 6.75 17:03 11-24
EDINVEST [EDI] 2.57 -0.07 -2.65 1 572 306 2.57 2.57 2.57 15:02 11-24
EFEKT [EFK] 12.20 0.00 0.00 45 970 1 905 12.20 12.00 12.20 14:41 11-24
EFH [EFH] 0.23 0.00 0.00 5 222 11 482 0.21 0.21 0.23 15:00 11-24
EKANCELAR [EKA] 0.55 0.05 10.00 167 658 157 021 0.53 0.51 0.55 17:00 11-24
EKOEXPORT [EEX] 28.34 -0.87 -2.98 500 148 8 743 28.70 28.34 29.20 17:00 11-24
ELBUDOWA [ELB] 78.23 0.13 0.17 1 672 610 10 656 78.21 78.20 78.50 17:00 11-24
ELEKTROTI [ELT] 9.50 -0.10 -1.04 122 120 6 400 9.70 9.49 9.70 14:55 11-24
ELEMENTAL [EMT] 3.05 0.13 4.45 5 332 408 893 825 2.90 2.90 3.10 16:46 11-24
ELKOP [EKP] 1.63 -0.04 -2.40 13 632 4 205 1.62 1.60 1.65 17:00 11-24
ELZAB [ELZ] 16.70 0.10 0.60 97 094 2 939 16.60 15.92 16.80 17:00 11-24
EMCINSMED [EMC] 15.61 0.00 0.00 32 1 15.61 15.61 15.61 09:00 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
EMPERIA [EMP] 46.00 -1.07 -2.27 607 080 6 464 47.67 46.00 47.67 17:01 11-24
ENAP [ENP] 1.13 0.02 1.80 103 550 46 215 1.07 1.07 1.13 17:00 11-24
ENEA [ENA] 18.11 0.11 0.61 24 675 222 685 671 18.00 17.85 18.11 17:00 11-24
ENELMED [ENE] 11.48 -0.01 -0.09 35 098 1 528 11.50 11.48 11.50 16:34 11-24
ENERGA [ENG] 24.06 -0.14 -0.58 23 288 940 483 656 24.20 23.92 24.43 17:01 11-24
ENERGOINS [ENI] 11.65 0.65 5.91 30 296 1 344 11.27 11.20 11.67 13:25 11-24
ERBUD [ERB] 25.91 -0.52 -1.97 15 620 301 26.50 25.91 26.50 17:00 11-24
ERG [ERG] 15.65 -0.32 -2.00 8 150 259 15.60 15.50 15.97 17:00 11-24
ERGIS [EGS] 3.69 -0.01 -0.27 332 506 44 922 3.72 3.67 3.75 17:00 11-24
ESSYSTEM [ESS] 2.40 0.04 1.69 3 754 785 2.36 2.36 2.40 16:19 11-24
EUCO [EUC] 24.95 -0.08 -0.32 6 750 135 25.20 24.49 25.20 17:00 11-24
EUROCASH [EUR] 37.80 0.60 1.61 14 578 288 193 692 37.63 37.22 38.00 17:03 11-24
EUROTEL [ETL] 12.96 -0.10 -0.77 216 146 8 252 13.40 12.96 13.40 17:00 11-24
FAM [FAM] 0.43 -0.04 -8.51 44 50 0.43 0.43 0.43 15:00 11-24
FAMUR [FMF] 3.07 -0.03 -0.97 120 120 19 400 3.10 3.07 3.15 16:45 11-24
FARMACOL [FCL] 50.46 1.11 2.25 196 226 1 944 50.51 50.46 50.61 17:00 11-24
FASING [FSG] 18.00 -0.23 -1.26 94 830 2 619 17.80 17.80 18.19 17:00 11-24
FASTFIN [FFI] 0.34 0.01 3.03 55 726 83 134 0.32 0.32 0.34 15:28 11-24
FEERUM [FEE] 16.00 0.40 2.56 2 624 84 15.60 15.60 16.00 17:00 11-24
FENGHUA [FGT] 34.00 -2.10 -5.82 43 862 635 36.10 32.86 36.50 17:00 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
FERRO [FRO] 9.85 0.00 0.00 13 990 708 9.91 9.85 9.92 17:00 11-24
FERRUM [FER] 5.09 0.20 4.09 15 896 1 579 5.00 4.85 5.09 17:00 11-24
FON [FON] 1.03 0.01 0.98 27 210 13 541 1.00 1.00 1.03 17:00 11-24
FORTE [FTE] 49.00 -0.60 -1.21 3 664 770 36 953 49.80 48.11 50.01 17:00 11-24
FORTUNA [FEG] 17.05 -1.75 -9.31 26 812 708 18.92 17.05 18.94 16:20 11-24
FOTA [FOT] 1.01 -0.02 -1.94 67 572 33 618 1.04 1.00 1.04 17:00 11-24
GANT [GNT] 0.45 0.01 2.27 90 764 99 474 0.47 0.45 0.47 15:26 11-24
GETIN [GTN] 2.39 -0.02 -0.83 1 834 826 380 275 2.42 2.37 2.46 17:00 11-24
GETINOBLE [GNB] 2.15 0.07 3.37 5 200 914 1 216 893 2.10 2.09 2.15 17:00 11-24
GINOROSSI [GRI] 2.97 -0.03 -1.00 352 594 59 112 3.00 2.97 3.05 17:00 11-24
GLCOSMED [GLC] 5.03 -0.01 -0.20 10 770 1 085 5.04 4.95 5.04 16:46 11-24
GLOBCITYHD [GCH] 38.50 0.00 0.00 2 308 30 38.43 38.43 38.50 17:02 11-24
GORENJE [GRV] 28.00 0.00 0.00 112 2 28.00 28.00 28.00 17:00 11-24
GPW [GPW] 46.68 0.10 0.21 5 218 804 56 364 46.25 45.53 46.68 17:00 11-24
GRAAL [GRL] 18.88 -0.52 -2.68 372 412 9 848 19.10 18.82 19.54 17:00 11-24
GRAJEWO [GRJ] 31.00 -0.20 -0.64 14 338 230 31.00 31.00 31.20 16:24 11-24
GREMMEDIA [GMM] 1.70 -0.03 -1.73 2 040 600 1.70 1.70 1.70 10:33 11-21
GROCLIN [GCN] 10.60 0.00 0.00 299 746 13 918 10.87 10.60 10.88 17:03 11-24
GRUPAAZOTY [ATT] 60.83 0.34 0.56 2 512 062 20 795 60.50 59.90 60.90 17:02 11-24
GTC [GTC] 6.09 0.02 0.33 542 076 44 650 6.07 6.01 6.09 17:00 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
HANDLOWY [BHW] 111.00 -0.30 -0.27 3 622 916 16 218 112.25 110.10 113.70 17:02 11-24
HARPER [HRP] 3.28 0.00 0.00 15 108 2 303 3.28 3.28 3.28 17:00 11-24
HAWE [HWE] 2.55 -0.03 -1.16 2 884 996 556 918 2.61 2.52 2.63 17:04 11-24
HELIO [HEL] 4.83 -0.27 -5.29 139 440 14 900 4.76 4.50 4.88 17:02 11-24
HERKULES [HRS] 2.71 0.07 2.65 1 303 594 240 276 2.67 2.64 2.74 17:03 11-24
HUTMEN [HTM] 4.94 0.14 2.92 180 920 18 487 4.80 4.80 4.94 17:00 11-24
HYDROTOR [HDR] 33.59 -0.41 -1.21 34 950 523 34.09 33.00 34.09 14:32 11-24
HYPERION [HYP] 2.35 -0.10 -4.08 12 798 2 723 2.45 2.35 2.45 17:02 11-24
IDEON [IDE] 0.02 0.00 0.00 1 988 49 700 0.02 0.02 0.02 15:02 11-24
IDMSA [IDM] 0.15 0.01 7.14 223 770 745 900 0.15 0.15 0.15 15:12 11-24
IFCAPITAL [IFC] 1.26 0.04 3.28 40 778 16 866 1.22 1.19 1.28 16:45 11-24
IFSA [IFR] 0.38 -0.02 -5.00 237 196 304 133 0.40 0.38 0.40 16:40 11-24
IIAAV [IIA] 9.85 0.35 3.68 19 844 1 000 9.98 9.85 9.98 15:24 11-21
IMCOMPANY [IMC] 6.75 -0.05 -0.74 1 350 100 6.75 6.75 6.75 10:42 11-24
IMMOBILE [GKI] 2.25 0.04 1.81 27 928 6 303 2.22 2.21 2.25 13:26 11-24
IMPEL [IPL] 27.74 -0.26 -0.93 7 692 136 28.30 27.74 28.35 17:00 11-24
IMPERA [IMP] 1.75 -0.04 -2.23 19 454 5 446 1.79 1.70 1.79 14:59 11-24
IMPEXMET [IPX] 2.76 -0.01 -0.36 285 442 51 362 2.78 2.76 2.80 17:00 11-24
IMS [IMS] 2.23 -0.02 -0.89 380 85 2.23 2.23 2.23 10:30 11-24
INC [INC] 1.97 0.00 0.00 3 604 946 1.97 1.89 1.97 16:34 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
INDYGO [IDG] 0.91 0.03 3.41 505 822 286 644 0.89 0.85 0.92 17:00 11-24
INDYKPOL [IND] 46.70 -0.28 -0.60 7 026 75 46.96 46.70 46.97 16:40 11-24
INGBSK [ING] 144.00 1.00 0.70 8 374 150 29 062 143.00 143.00 144.80 17:00 11-24
INPRO [INP] 4.30 0.01 0.23 18 2 4.30 4.30 4.30 17:00 11-24
INSTALKRK [INK] 16.47 -0.03 -0.18 104 670 3 198 16.34 16.20 16.50 17:00 11-24
INTAKUS [ITK] 13.75 -0.05 -0.36 276 10 13.75 13.75 13.75 11:00 11-24
INTEGERPL [ITG] 169.00 -3.80 -2.20 631 144 1 851 172.50 169.00 172.50 17:03 11-24
INTERAOLT [IRL] 21.90 0.03 0.14 43 052 986 21.80 21.80 21.90 13:51 11-24
INTERBUD [ITB] 1.12 0.07 6.67 582 260 1.12 1.12 1.12 12:00 11-24
INTERCARS [CAR] 202.00 -9.00 -4.27 1 592 646 3 873 208.35 202.00 208.35 17:03 11-24
INTERSPPL [IPO] 1.10 0.00 0.00 96 44 1.10 1.10 1.10 17:00 11-24
INTROL [INL] 9.38 0.20 2.18 63 968 3 457 9.18 9.17 9.40 13:41 11-24
INVENTUM [INM] 0.14 0.01 7.69 5 040 18 000 0.14 0.14 0.14 15:00 11-24
INVISTA [INV] 2.25 0.01 0.45 45 622 10 253 2.23 2.22 2.25 16:42 11-24
IPOPEMA [IPE] 4.39 -0.06 -1.35 2 356 268 4.58 4.39 4.58 17:00 11-24
IQP [IQP] 0.93 -0.02 -2.11 16 442 8 900 0.95 0.92 0.95 10:20 11-24
IVMX [IMX] 3.34 -0.10 -2.91 12 638 1 787 3.70 3.34 3.70 16:47 11-24
IZOLACJA [IZO] 1.75 -0.04 -2.23 1 376 402 1.80 1.71 1.80 17:00 11-24
IZOSTAL [IZS] 5.79 0.17 3.02 15 128 1 329 5.62 5.62 5.79 16:46 11-24
JHMDEV [JHM] 0.39 0.02 5.41 25 020 32 078 0.39 0.39 0.39 15:28 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
JJAUTO [JJO] 25.59 -0.06 -0.23 7 150 145 24.51 24.50 25.59 16:21 11-24
JSW [JSW] 21.20 -0.10 -0.47 25 500 590 592 563 21.44 21.20 22.10 17:00 11-24
JUPITER [JPR] 0.29 0.03 11.54 8 300 15 482 0.25 0.25 0.29 15:00 11-24
JWCONSTR [JWC] 2.44 -0.05 -2.01 337 752 68 142 2.50 2.43 2.53 17:02 11-24
K2INTERNT [K2I] 11.79 0.63 5.65 126 532 5 489 11.20 11.20 12.00 16:48 11-24
KANIA [KAN] 2.50 -0.09 -3.47 135 342 26 658 2.58 2.50 2.58 17:00 11-24
KBDOM [KBD] 2.55 -0.10 -3.77 32 474 6 540 2.65 2.40 2.77 17:00 11-24
KCI [KCI] 0.02 0.00 0.00 2 120 53 000 0.02 0.02 0.02 15:00 11-24
KERDOS [KRS] 1.62 0.02 1.25 1 734 714 528 160 1.60 1.60 1.67 17:04 11-24
KERNEL [KER] 24.38 -0.08 -0.33 6 388 564 130 610 24.50 24.31 24.50 17:01 11-24
KETY [KTY] 283.50 -1.50 -0.53 865 724 1 509 292.00 283.40 292.90 17:00 11-24
KGHM [KGH] 126.55 -0.70 -0.55 85 228 200 334 915 127.50 125.85 128.20 17:02 11-24
KINOPOL [KPL] 12.33 0.01 0.08 268 576 10 918 12.33 12.20 12.33 17:00 11-24
KOFOLA [KFL] 40.16 -1.59 -3.81 1 374 17 41.75 40.16 41.75 17:00 11-24
KOGENERA [KGN] 59.55 -1.30 -2.14 63 108 523 62.00 59.55 62.00 17:00 11-24
KOMPAP [KMP] 6.50 0.01 0.15 16 126 1 242 6.49 6.49 6.50 15:01 11-24
KOMPUTRON [KOM] 6.27 0.09 1.46 149 450 11 873 6.22 6.22 6.33 15:56 11-24
KONSSTALI [KST] 20.00 0.22 1.11 40 1 20.00 20.00 20.00 09:00 11-24
KOPEX [KPX] 11.00 0.00 0.00 271 126 12 407 10.96 10.83 11.00 17:00 11-24
KRAKCHEM [KCH] 4.19 0.00 0.00 44 480 5 415 4.10 4.09 4.19 17:00 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
KREC [KRC] 8.68 -0.08 -0.91 158 572 9 213 8.76 8.46 8.86 14:20 11-24
KREDYTIN [KRI] 19.75 0.55 2.86 5 506 145 19.85 18.70 19.85 14:18 11-24
KREZUS [KZS] 4.65 -0.05 -1.06 31 014 3 374 4.74 4.52 4.74 17:00 11-24
KRUK [KRU] 116.30 -0.60 -0.51 3 853 702 16 558 116.50 116.30 117.00 17:00 11-24
KRUSZWICA [KSW] 56.00 2.00 3.70 189 468 1 682 59.40 54.00 59.40 17:00 11-24
KSGAGRO [KSG] 1.20 -0.05 -4.00 249 980 101 212 1.28 1.20 1.30 17:03 11-24
LCCORP [LCC] 1.58 -0.04 -2.47 529 280 163 459 1.61 1.58 1.64 17:00 11-24
LENA [LEN] 4.10 -0.02 -0.49 350 306 42 805 4.11 4.06 4.11 17:00 11-24
LENTEX [LTX] 8.40 0.00 0.00 925 446 55 005 8.40 8.39 8.48 17:00 11-24
LIBET [LBT] 2.54 0.04 1.60 88 878 17 605 2.50 2.47 2.60 16:38 11-24
LIVECHAT [LVC] 18.88 -0.02 -0.11 38 510 1 016 18.99 18.88 18.99 12:38 11-24
LOTOS [LTS] 26.80 -0.83 -3.00 173 390 480 3 200 682 27.51 26.46 27.80 17:04 11-24
LPP [LPP] 8 975.00 -25.00 -0.28 31 890 112 1 777 8 888.05 8 850.00 9 080.00 17:00 11-24
LSISOFT [LSI] 5.64 -0.11 -1.91 152 042 13 475 5.56 5.48 5.87 17:00 11-24
LUBAWA [LBW] 1.10 -0.03 -2.65 3 017 600 1 335 451 1.14 1.10 1.16 17:04 11-24
MABION [MAB] 39.60 0.06 0.15 201 722 2 577 38.50 38.47 39.60 17:00 11-24
MAGELLAN [MAG] 74.33 -1.37 -1.81 141 860 951 75.69 74.32 75.70 16:43 11-24
MAKARONPL [MAK] 6.15 0.00 0.00 31 706 2 561 6.20 6.15 6.20 17:00 11-24
MARVIPOL [MVP] 7.20 0.00 0.00 42 010 2 921 7.38 7.05 7.38 17:00 11-24
MBANK [MBK] 499.00 1.00 0.20 31 720 618 31 696 498.90 494.05 503.60 17:00 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
MCI [MCI] 10.18 0.16 1.60 872 636 43 227 9.85 9.80 10.18 17:00 11-24
MEDIATEL [MTL] 0.70 0.00 0.00 13 238 9 411 0.71 0.70 0.71 17:00 11-24
MEDICALG [MDG] 199.20 0.20 0.10 155 554 393 198.00 196.00 200.00 17:00 11-24
MEGARON [MEG] 18.10 0.10 0.56 1 050 29 18.10 18.10 18.10 15:00 11-24
MENNICA [MNC] 13.62 0.05 0.37 4 182 156 13.08 13.08 13.62 12:09 11-24
MERCATOR [MRC] 11.16 -0.14 -1.24 96 918 4 312 11.30 11.12 11.39 17:00 11-24
MERCOR [MCR] 6.52 0.00 0.00 53 360 4 074 6.68 6.50 6.68 17:00 11-24
MEWA [MEW] 0.07 0.00 0.00 7 668 54 773 0.07 0.07 0.07 15:19 11-24
MEXPOLSKA [MEX] 1.85 0.00 0.00 1 832 495 1.85 1.85 1.85 12:24 11-24
MFO [MFO] 10.72 -0.02 -0.19 2 250 105 10.72 10.71 10.72 11:49 11-24
MIDAS [MDS] 0.63 0.02 3.28 2 963 484 2 329 429 0.61 0.61 0.65 17:01 11-24
MIESZKO [MSO] 3.95 0.00 0.00 41 768 5 287 3.95 3.95 3.96 16:48 11-24
MILKILAND [MLK] 1.99 -0.03 -1.49 32 982 8 133 2.05 1.92 2.10 17:00 11-24
MILLENNIUM [MIL] 7.80 0.11 1.43 4 578 216 295 355 7.70 7.70 7.82 17:01 11-24
MIRACULUM [MIR] 1.52 -0.08 -5.00 97 550 33 019 1.50 1.40 1.64 17:00 11-24
MIRBUD [MRB] 1.50 -0.04 -2.60 352 622 116 459 1.54 1.50 1.55 17:00 11-24
MIT [MIT] 0.14 0.01 7.69 93 612 313 926 0.15 0.14 0.15 15:16 11-24
MLPGROUP [MLG] 27.97 0.00 0.00 56 1 27.97 27.97 27.97 09:01 11-24
MNI [MNI] 1.19 -0.03 -2.46 231 264 96 421 1.22 1.19 1.24 17:01 11-24
MOBRUK [MBR] 12.25 -0.16 -1.29 3 308 135 12.90 12.25 12.90 12:37 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
MOJ [MOJ] 1.49 0.08 5.67 4 492 1 550 1.41 1.41 1.49 15:55 11-24
MOL [MOL] 167.00 -2.00 -1.18 34 410 102 168.00 167.00 170.00 16:39 11-24
MONNARI [MON] 9.95 0.06 0.61 1 042 298 53 334 9.90 9.50 9.98 17:01 11-24
MOSTALPLC [MSP] 12.70 0.06 0.47 52 2 13.30 12.70 13.30 09:40 11-24
MOSTALWAR [MSW] 6.74 0.08 1.20 63 002 4 755 6.66 6.56 6.78 16:37 11-24
MOSTALZAB [MSZ] 2.31 0.04 1.76 1 633 288 355 415 2.27 2.26 2.31 17:04 11-24
MSXRESOUR [MSX] 1.58 -0.02 -1.25 62 450 19 800 1.59 1.53 1.60 17:00 11-24
MUZA [MZA] 2.88 -0.18 -5.88 1 782 309 2.88 2.88 2.99 17:00 11-24
MWTRADE [MWT] 17.17 -0.03 -0.17 11 090 320 17.40 17.17 17.40 17:00 11-24
NETIA [NET] 5.70 0.02 0.35 744 708 65 733 5.60 5.59 5.74 17:00 11-24
NETMEDIA [NEM] 3.67 0.00 0.00 360 49 3.67 3.67 3.67 14:23 11-24
NEUCA [NEU] 218.15 -1.85 -0.84 669 524 1 537 220.00 217.05 220.00 17:00 11-24
NEWAG [NWG] 23.93 -0.04 -0.17 6 012 292 125 700 23.95 23.67 24.06 17:00 11-24
NEWWORLDR [NWR] 0.09 0.01 12.50 6 534 40 819 0.08 0.08 0.09 15:00 11-24
NFIEMF [EMF] 7.30 0.00 0.00 4 496 308 7.30 7.30 7.30 15:00 11-24
NOKAUT [NOK] 1.25 0.00 0.00 49 662 20 183 1.25 1.19 1.25 17:02 11-24
NORTCOAST [NCT] 2.80 -0.28 -9.09 3 316 639 3.15 2.50 3.15 16:17 11-24
NOVITA [NVT] 52.70 -0.20 -0.38 40 410 384 52.90 51.40 52.95 14:10 11-24
NOWAGALA [CNG] 1.23 0.02 1.65 198 772 80 095 1.18 1.18 1.26 17:00 11-24
NTTSYSTEM [NTT] 2.18 -0.10 -4.39 14 776 3 335 2.20 2.12 2.30 17:00 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
ODLEWNIE [ODL] 2.15 -0.03 -1.38 5 232 1 225 2.14 2.13 2.15 17:00 11-24
ONE2ONE [O2O] 0.12 0.00 0.00 3 270 13 000 0.13 0.12 0.13 15:00 11-24
OPENFIN [OPF] 3.70 0.00 0.00 67 210 8 967 3.78 3.70 3.80 17:01 11-24
OPONEO.PL [OPN] 10.75 -0.17 -1.56 24 716 1 137 10.85 10.75 11.00 17:00 11-24
OPTEAM [OPM] 5.25 0.00 0.00 15 750 1 500 5.25 5.25 5.25 09:22 11-24
ORANGEPL [OPL] 9.20 -0.23 -2.44 34 129 612 1 810 488 9.47 9.20 9.65 17:00 11-24
ORBIS [ORB] 40.92 0.55 1.36 552 078 6 855 40.05 40.05 41.21 17:00 11-24
ORCOGROUP [OPG] 1.99 0.03 1.53 33 912 8 702 2.01 1.93 2.01 17:00 11-24
ORZBIALY [OBL] 6.41 -0.08 -1.23 136 582 10 510 6.48 6.41 6.50 15:02 11-24
OTLOG [OTS] 214.20 -2.10 -0.97 10 722 25 215.00 214.20 215.00 15:11 11-24
OTMUCHOW [OTM] 8.27 0.00 0.00 131 966 7 962 8.69 8.27 8.69 17:00 11-24
OVOSTAR [OVO] 70.00 -2.00 -2.78 14 332 101 72.00 70.00 72.00 11:18 11-24
PAGED [PGD] 45.20 -0.74 -1.61 1 457 886 16 147 45.93 45.03 45.94 17:00 11-24
PAMAPOL [PMP] 1.27 0.00 0.00 2 804 1 100 1.28 1.27 1.28 17:00 11-24
PANOVA [NVA] 15.61 -0.39 -2.44 62 2 15.61 15.61 15.61 15:02 11-24
PATENTUS [PAT] 1.26 0.02 1.61 30 958 12 523 1.24 1.20 1.26 15:51 11-24
PBG [PBG] 1.74 -0.08 -4.40 589 704 159 900 1.83 1.74 1.92 17:00 11-24
PBOANIOLA [PBO] 0.45 0.01 2.27 1 568 1 743 0.45 0.45 0.45 15:00 11-21
PBSFINANSE [PBF] 3.95 0.05 1.28 14 212 1 909 3.96 3.63 3.99 16:48 11-24
PCCEXOL [PCX] 3.43 0.00 0.00 20 3 3.43 3.43 3.43 09:59 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
PCCINTER [PCI] 1.45 0.05 3.57 35 400 12 515 1.40 1.40 1.45 15:17 11-24
PCCROKITA [PCR] 34.29 -0.01 -0.03 33 402 489 34.01 34.01 34.29 12:11 11-24
PCGUARD [PCG] 0.40 -0.01 -2.44 571 444 708 603 0.42 0.39 0.43 17:00 11-24
PCM [PCM] 54.00 -0.33 -0.61 113 770 1 050 54.30 52.54 54.33 15:56 11-24
PEIXIN [PEX] 8.31 -0.42 -4.81 120 396 7 089 8.73 8.20 8.93 17:00 11-24
PEKAES [PEK] 9.20 -0.04 -0.43 64 596 3 502 9.24 9.02 9.27 17:00 11-24
PEKAO [PEO] 178.30 1.30 0.73 147 139 104 410 376 178.00 178.00 180.95 17:04 11-24
PELION [PEL] 76.20 -1.80 -2.31 185 214 1 228 78.00 72.73 78.00 17:00 11-24
PEP [PEP] 28.30 -1.00 -3.41 6 794 120 29.29 28.30 29.29 13:32 11-24
PEPEES [PPS] 0.58 0.00 0.00 83 720 74 622 0.58 0.55 0.58 16:43 11-24
PETROLINV [OIL] 0.18 -0.01 -5.26 103 358 281 166 0.19 0.18 0.19 15:29 11-24
PGE [PGE] 20.51 0.01 0.05 61 616 116 1 498 760 20.68 20.36 20.68 17:03 11-24
PGNIG [PGN] 5.02 0.07 1.41 26 705 124 2 656 616 4.98 4.97 5.07 17:00 11-24
PGODLEW [PGO] 5.44 -0.12 -2.16 4 374 395 5.41 5.41 5.56 17:00 11-24
PHN [PHN] 25.19 -0.06 -0.24 2 127 036 42 179 25.24 25.15 25.30 17:00 11-24
PKNORLEN [PKN] 44.35 -1.30 -2.85 62 133 008 693 282 45.21 43.79 45.55 17:03 11-24
PKOBP [PKO] 37.08 0.18 0.49 125 603 368 1 691 570 36.97 36.71 37.36 17:04 11-24
PKPCARGO [PKP] 79.00 1.49 1.92 3 280 232 20 874 77.99 77.02 79.00 17:00 11-24
PLASTBOX [PLX] 2.51 0.00 0.00 8 590 1 716 2.52 2.45 2.52 17:00 11-21
PLAZACNTR [PLZ] 0.32 -0.01 -3.03 13 186 20 197 0.33 0.32 0.33 15:04 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
POLCOLORIT [PLT] 0.75 0.00 0.00 176 117 0.75 0.75 0.75 11:00 11-24
POLICE [PCE] 20.40 -0.80 -3.77 387 508 9 452 21.20 20.11 21.30 17:00 11-24
POLIMEXMS [PXM] 0.08 -0.01 -11.11 96 704 604 399 0.08 0.08 0.08 15:09 11-24
POLMED [POM] 2.22 0.00 0.00 10 192 2 377 2.22 2.14 2.22 10:58 11-24
POLNA [PLA] 25.55 0.02 0.08 10 932 214 25.53 25.53 25.56 16:11 11-20
POLNORD [PND] 6.97 -0.04 -0.57 212 190 15 230 6.99 6.92 7.03 17:02 11-24
POLWAX [PWX] 16.85 -0.25 -1.46 144 312 4 289 17.10 16.76 17.10 17:00 11-24
POZBUD [POZ] 4.45 0.07 1.60 4 180 470 4.44 4.44 4.45 09:15 11-24
PPG [PPG] 2.12 -0.03 -1.40 7 308 1 784 2.15 1.99 2.15 17:00 11-24
PRAGMAFA [PRF] 13.90 0.45 3.35 44 130 1 596 13.70 13.70 13.90 14:20 11-24
PRAGMAINK [PRI] 16.20 0.50 3.18 22 092 687 15.80 15.80 16.20 17:00 11-24
PRESCO [PRE] 3.80 0.10 2.70 22 3 3.80 3.80 3.80 17:00 11-24
PRIMAMODA [PMA] 1.08 0.00 0.00 648 300 1.08 1.08 1.08 10:27 11-24
PROCAD [PRD] 1.04 0.04 4.00 4 934 2 391 1.04 1.02 1.04 15:40 11-24
PROCHEM [PRM] 17.01 -0.19 -1.10 33 766 993 17.00 17.00 17.01 17:00 11-24
PROCHNIK [PRC] 1.06 0.00 0.00 66 908 31 998 1.08 1.01 1.08 17:00 11-24
PROJPRZEM [PJP] 6.41 0.03 0.47 16 922 1 327 6.38 6.35 6.43 17:00 11-24
PROTEKTOR [PRT] 2.65 0.01 0.38 62 934 11 855 2.65 2.64 2.69 17:00 11-24
PROVIDENT [IPF] 25.34 -0.15 -0.59 150 3 25.24 24.90 25.34 16:33 11-24
PTI [PTI] 13.84 -0.36 -2.54 39 474 1 403 14.21 13.84 14.21 17:00 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
PULAWY [ZAP] 142.00 -0.90 -0.63 149 106 517 140.55 140.55 148.70 17:00 11-24
PWRMEDIA [PWM] 1.30 0.00 0.00 96 37 1.30 1.30 1.30 09:19 11-21
PZU [PZU] 472.60 -5.25 -1.10 65 879 672 69 014 478.30 472.30 481.35 17:00 11-24
QUANTUM [QNT] 4.34 0.13 3.09 3 820 440 4.34 4.34 4.34 17:00 11-24
QUERCUS [QRS] 5.70 -0.12 -2.06 983 564 85 808 5.83 5.70 5.83 17:02 11-24
QUMAK [QMK] 12.56 -0.24 -1.88 28 850 1 144 12.80 12.56 12.80 17:00 11-24
RADPOL [RDL] 7.95 0.04 0.51 101 908 6 395 7.91 7.91 8.12 16:41 11-24
RAFAKO [RFK] 5.70 0.03 0.53 905 932 79 821 5.72 5.65 5.72 17:04 11-24
RAFAMET [RAF] 16.48 -0.02 -0.12 594 18 16.50 16.48 16.50 16:48 11-24
RAINBOW [RBW] 17.45 -0.01 -0.06 1 699 538 47 892 17.54 17.36 18.10 17:00 11-24
RANKPROGR [RNK] 3.02 -0.08 -2.58 952 730 156 187 3.22 3.02 3.22 17:00 11-24
RAWLPLUG [RWL] 6.35 -0.09 -1.40 50 144 3 928 6.44 6.35 6.44 17:04 11-24
REDAN [RDN] 2.09 0.00 0.00 200 868 47 834 2.10 2.09 2.12 17:00 11-24
REDWOOD [RWD] 0.69 0.00 0.00 7 212 5 302 0.70 0.68 0.70 17:00 11-24
REGNON [REG] 0.01 0.00 0.00 11 622 581 142 0.01 0.01 0.01 15:29 11-24
REINHOLD [RHD] 0.79 0.04 5.33 2 916 1 930 0.81 0.74 0.81 15:35 11-24
RELPOL [RLP] 6.55 -0.19 -2.82 64 504 4 877 6.74 6.55 6.74 17:00 11-24
REMAK [RMK] 10.85 -0.50 -4.41 23 670 1 066 11.35 10.85 11.35 14:58 11-24
RESBUD [RES] 2.70 0.02 0.75 68 570 12 567 2.73 2.66 2.80 17:01 11-24
ROBYG [ROB] 2.24 0.02 0.90 126 612 28 537 2.19 2.19 2.24 16:46 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
RONSON [RON] 1.51 0.00 0.00 58 664 19 501 1.50 1.50 1.51 16:25 11-24
ROPCZYCE [RPC] 16.82 -0.17 -1.00 13 276 394 16.98 16.82 16.98 17:00 11-24
ROVESE [RSE] 1.41 0.00 0.00 309 484 109 540 1.41 1.41 1.42 17:00 11-24
RUBICON [RBC] 2.00 0.00 0.00 27 354 7 163 1.91 1.85 2.00 15:14 11-24
SANOK [SNK] 45.10 -1.20 -2.59 1 658 412 17 985 46.21 45.10 46.99 17:01 11-24
SANWIL [SNW] 0.18 0.00 0.00 5 768 16 021 0.18 0.18 0.18 15:00 11-24
SCOPAK [SCO] 0.30 0.02 7.14 40 300 69 500 0.28 0.28 0.30 17:00 11-24
SECOGROUP [SWG] 22.00 0.01 0.05 33 904 770 22.05 21.99 22.05 14:50 11-24
SEKO [SEK] 6.87 0.00 0.00 2 130 155 6.87 6.87 6.87 14:01 11-24
SELENAFM [SEL] 15.26 -0.64 -4.03 100 488 3 270 16.28 15.10 16.28 17:00 11-24
SERINUS [SEN] 6.15 -0.08 -1.28 160 732 12 965 6.23 6.15 6.27 17:00 11-24
SFINKS [SFS] 1.32 0.00 0.00 26 482 9 871 1.34 1.32 1.35 17:00 11-24
SILVANO [SFG] 7.40 0.00 0.00 5 832 400 7.25 7.25 7.40 14:10 11-24
SIMPLE [SME] 8.85 -0.18 -1.99 40 040 2 262 9.00 8.67 9.00 12:39 11-24
SKARBIEC [SKH] 33.90 0.10 0.30 89 826 1 324 33.95 33.85 33.98 16:23 11-24
SKOK [SKO] 2.00 0.01 0.50 36 9 2.00 2.00 2.00 09:23 11-24
SKOTAN [SKT] 1.23 -0.02 -1.60 484 594 197 890 1.27 1.18 1.27 17:00 11-24
SKYLINE [SKL] 0.65 -0.02 -2.99 2 952 2 302 0.67 0.62 0.68 15:24 11-24
SKYSTONE [SKC] 2.24 0.02 0.90 1 558 331 2.42 2.24 2.42 15:00 11-24
SMT [SMT] 14.71 -0.27 -1.80 75 900 2 553 15.00 14.63 15.00 17:00 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
SNIEZKA [SKA] 40.00 0.30 0.76 152 040 1 903 39.70 39.69 40.70 17:00 11-24
SOBIESKI [BVD] 48.97 -0.03 -0.06 22 298 228 48.60 48.60 48.97 15:50 11-24
SOLAR [SOL] 1.75 -0.22 -11.17 144 904 40 106 1.97 1.70 1.97 17:00 11-24
SONEL [SON] 7.90 -0.19 -2.35 37 176 2 387 8.05 7.64 8.05 16:24 11-24
SOPHARMA [SPH] 9.00 0.00 0.00 180 10 9.00 9.00 9.00 15:23 11-21
STALEXP [STX] 2.69 -0.02 -0.74 36 278 6 722 2.70 2.69 2.71 16:38 11-24
STALPROD [STP] 330.00 -12.50 -3.65 1 186 828 1 776 336.20 325.70 342.50 17:00 11-24
STALPROFI [STF] 12.45 -0.25 -1.97 183 616 7 315 12.70 12.45 12.88 17:02 11-24
STAPORKOW [ZUK] 10.49 0.49 4.90 84 508 4 029 10.00 10.00 10.99 15:14 11-24
STARHEDGE [SHG] 1.96 -0.03 -1.51 30 042 7 664 1.96 1.96 1.96 15:00 11-24
SUWARY [SUW] 11.38 0.12 1.07 92 628 4 086 11.33 11.30 11.38 16:37 11-24
SWISSMED [SWD] 0.27 0.01 3.85 12 836 23 769 0.27 0.27 0.27 15:00 11-24
SYGNITY [SGN] 16.15 0.03 0.19 861 944 26 608 16.13 16.12 16.54 17:00 11-24
SYNEKTIK [SNT] 22.50 0.15 0.67 1 337 174 30 338 22.44 22.01 22.50 17:00 11-24
SYNTHOS [SNS] 4.33 0.04 0.93 4 250 364 489 572 4.31 4.30 4.37 17:00 11-24
TALANX [TNX] 103.00 0.00 0.00 3 296 16 103.00 103.00 103.00 14:12 11-20
TALEX [TLX] 19.00 0.50 2.70 33 592 889 18.02 18.02 19.45 17:00 11-24
TARCZYNSKI [TAR] 11.90 0.05 0.42 45 108 1 892 11.89 11.85 11.99 12:49 11-24
TATRY [TMR] 91.50 -2.05 -2.19 916 5 91.50 91.50 91.50 15:21 11-24
TAURONPE [TPE] 5.35 -0.08 -1.47 27 622 026 2 558 431 5.40 5.30 5.49 17:04 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
TELEPOLSKA [TPH] 1.25 0.05 4.17 722 301 1.20 1.20 1.25 09:05 11-24
TELL [TEL] 12.50 -0.14 -1.11 42 094 1 682 12.52 12.50 12.54 16:15 11-24
TERESA [TER] 14.99 0.00 0.00 14 630 501 14.60 14.60 14.99 16:14 11-24
TERMOREX [TRR] 7.90 -0.42 -5.05 105 158 6 842 8.15 7.40 8.15 14:48 11-24
TESGAS [TSG] 4.01 -0.14 -3.37 240 116 29 538 4.10 4.01 4.11 17:00 11-24
TFONE [TFO] 5.20 -0.17 -3.17 121 974 11 670 5.37 5.20 5.37 17:03 11-24
TIM [TIM] 5.04 0.04 0.80 370 490 37 109 5.00 4.95 5.18 17:00 11-24
TORPOL [TOR] 9.60 -0.09 -0.93 226 986 11 823 9.69 9.51 9.69 17:01 11-24
TOYA [TOA] 4.49 -0.16 -3.44 33 568 3 724 4.65 4.49 4.65 17:00 11-24
TRAKCJA [TRK] 1.08 -0.04 -3.57 6 627 312 3 044 350 1.11 1.07 1.12 17:04 11-24
TRANSPOL [TRN] 5.33 0.00 0.00 214 20 5.33 5.33 5.33 13:38 11-20
TRAVELPL [TVL] 4.04 -0.01 -0.25 122 15 4.04 4.04 4.04 10:58 11-24
TVN [TVN] 15.52 0.32 2.11 8 629 320 278 371 15.29 15.27 15.75 17:00 11-24
ULMA [ULM] 70.95 -1.45 -2.00 142 1 70.95 70.95 70.95 09:00 11-24
UNIBEP [UNI] 8.00 0.06 0.76 230 368 14 369 8.05 8.00 8.05 15:57 11-24
UNICREDIT [UCG] 24.40 0.40 1.67 23 024 473 24.24 24.24 24.40 16:01 11-24
UNIMA [U2K] 2.33 -0.05 -2.10 10 234 2 226 2.38 2.27 2.38 13:11 11-24
URSUS [URS] 2.04 -0.02 -0.97 903 466 221 005 2.04 2.03 2.05 17:02 11-24
VANTAGE [VTG] 2.53 0.03 1.20 91 722 18 068 2.70 2.50 2.70 17:00 11-24
VARIANT [VRT] 1.68 0.00 0.00 134 40 1.68 1.68 1.68 15:24 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
VINDEXUS [VIN] 4.61 -0.09 -1.91 129 112 13 868 4.79 4.61 4.80 17:00 11-24
VISTAL [VTL] 11.95 -0.05 -0.42 87 126 3 657 11.85 11.85 12.00 14:34 11-24
VISTULA [VST] 1.69 0.00 0.00 197 594 58 569 1.69 1.67 1.70 17:00 11-24
VOTUM [VOT] 7.98 0.18 2.31 97 410 6 167 7.92 7.80 7.98 15:25 11-24
VOXEL [VOX] 9.70 0.15 1.57 10 166 524 9.70 9.70 9.70 16:23 11-24
WADEX [WAX] 4.05 -0.06 -1.46 14 604 1 803 4.12 4.05 4.12 17:00 11-24
WANDALEX [WDX] 3.00 -0.12 -3.85 35 380 5 840 3.12 3.00 3.13 17:00 11-24
WARIMPEX [WXF] 4.02 -0.22 -5.19 80 10 4.02 4.02 4.02 15:45 11-24
WASKO [WAS] 1.72 0.01 0.58 115 156 33 516 1.70 1.68 1.76 17:00 11-24
WAWEL [WWL] 1 000.00 14.00 1.42 2 611 308 1 312 990.00 962.05 1 000.00 17:00 11-24
WESTAISIC [WES] 0.26 -0.01 -3.70 2 334 4 489 0.26 0.26 0.26 15:00 11-24
WIELTON [WLT] 5.33 -0.20 -3.62 373 024 34 740 5.53 5.31 5.53 17:04 11-24
WIKANA [WIK] 0.33 0.02 6.45 594 959 0.31 0.31 0.33 15:00 11-24
WILBO [WLB] 0.89 0.00 0.00 6 264 3 553 0.89 0.86 0.89 17:00 11-24
WINVEST [WIS] 6.60 -0.50 -7.04 38 164 2 815 7.00 6.60 7.00 17:02 11-24
WISTIL [WST] 36.00 -5.80 -13.88 288 4 36.00 36.00 36.00 11:00 11-24
WOJAS [WOJ] 7.91 0.26 3.40 79 192 5 002 7.95 7.85 7.95 17:00 11-24
WORKSERV [WSE] 19.30 0.39 2.06 59 204 1 523 19.50 19.30 19.50 11:45 11-24
YAWAL [YWL] 7.80 0.00 0.00 16 132 1 070 7.52 7.52 7.80 09:00 11-21
ZAMET [ZMT] 3.95 -0.11 -2.71 80 596 10 201 4.00 3.91 4.00 17:00 11-24
SymbolSortowanie rosnąco Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
ZASTAL [ZST] 1.17 -0.01 -0.85 153 860 65 265 1.18 1.17 1.18 15:08 11-24
ZEPAK [ZEP] 28.90 0.25 0.87 1 197 032 20 868 28.61 28.29 28.90 17:00 11-24
ZETKAMA [ZKA] 65.74 1.22 1.89 44 654 340 65.74 65.00 65.74 17:00 11-24
ZPUE [PUE] 319.95 7.95 2.55 640 1 319.95 319.95 319.95 16:05 11-24
ZREMB [ZRE] 1.56 -0.01 -0.64 3 276 1 050 1.56 1.56 1.56 17:00 11-24
ZUE [ZUE] 6.73 0.28 4.34 26 2 6.73 6.73 6.73 09:04 11-24
ZYWIEC [ZWC] 394.00 5.25 1.35 7 880 10 394.00 394.00 394.00 14:24 11-24
 W PORTALU

POLECAMY W SERWISACH