Kursy akcji notowanych w systemie ciągłym na warszawskiej Giełdzie Papierów Wartościowych. Notowania podawane z 15 minutowym opóźnieniem, aktualizowane są co minutę.
Ostatnia aktualizacja notowań: 16.05.2012 17:34
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA [06N] | 0.31 | -0.01 | -3.13 | 51 768 | 82 379 | 0.32 | 0.29 | 0.33 | 17:30 05-16 |
| 08OCTAVA [08N] | 3.47 | -0.01 | -0.29 | 272 944 | 39 573 | 3.42 | 3.30 | 3.52 | 17:31 05-16 |
| 4FUNMEDIA [4FM] | 17.40 | 0.41 | 2.41 | 5 260 | 156 | 17.90 | 16.20 | 17.90 | 17:15 05-16 |
| ABCDATA [ABC] | 1.99 | -0.14 | -6.57 | 303 026 | 75 665 | 1.93 | 1.93 | 2.02 | 17:30 05-16 |
| ABMSOLID [ABM] | 2.56 | 0.00 | 0.00 | 525 088 | 106 111 | 2.56 | 2.34 | 2.59 | 17:30 05-16 |
| ABPL [ABE] | 20.23 | 0.08 | 0.40 | 89 594 | 2 242 | 19.34 | 19.34 | 20.23 | 16:23 05-16 |
| ACAUTOGAZ [ACG] | 20.55 | 0.07 | 0.34 | 46 862 | 1 162 | 19.70 | 19.70 | 20.55 | 13:47 05-16 |
| ACE [ACE] | 6.55 | -0.18 | -2.67 | 119 334 | 9 195 | 6.66 | 6.26 | 6.66 | 16:44 05-16 |
| ACTION [ACT] | 19.60 | -0.95 | -4.62 | 445 958 | 11 197 | 20.60 | 19.56 | 20.60 | 17:33 05-16 |
| ADVADIS [ADS] | 0.06 | 0.00 | 0.00 | 5 216 | 43 474 | 0.06 | 0.06 | 0.06 | 16:36 05-16 |
| ADVGRUPA [ADV] | 14.88 | -0.02 | -0.13 | 1 102 | 37 | 14.90 | 14.88 | 14.90 | 14:55 05-16 |
| AGORA [AGO] | 11.34 | 0.13 | 1.16 | 668 154 | 30 177 | 11.19 | 10.90 | 11.34 | 17:30 05-16 |
| AGROTON [AGT] | 11.63 | -1.60 | -12.09 | 1 346 988 | 56 839 | 13.00 | 11.61 | 13.00 | 17:30 05-16 |
| AGROWILL [AWG] | 0.67 | 0.00 | 0.00 | 68 | 50 | 0.67 | 0.67 | 0.67 | 09:22 05-16 |
| ALCHEMIA [ALC] | 4.60 | 0.05 | 1.10 | 5 601 938 | 618 485 | 4.45 | 4.11 | 4.64 | 17:31 05-16 |
| ALMA [ALM] | 30.00 | -0.10 | -0.33 | 37 196 | 629 | 29.66 | 28.60 | 30.00 | 17:30 05-16 |
| ALTERCO [ALT] | 18.00 | -1.43 | -7.36 | 17 918 | 495 | 19.99 | 18.00 | 19.99 | 17:30 05-16 |
| AMBRA [AMB] | 6.49 | -0.13 | -1.96 | 96 532 | 7 774 | 6.10 | 5.65 | 6.50 | 17:30 05-16 |
| AMICA [AMC] | 45.40 | 0.10 | 0.22 | 1 382 262 | 15 506 | 45.00 | 43.30 | 45.99 | 17:30 05-16 |
| AMPLI [APL] | 1.90 | -0.06 | -3.06 | 13 930 | 3 650 | 1.93 | 1.90 | 1.93 | 15:00 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| AMREST [EAT] | 64.00 | 0.50 | 0.79 | 2 051 596 | 16 263 | 64.95 | 63.00 | 65.70 | 17:30 05-16 |
| ANTI [ANT] | 0.75 | 0.02 | 2.74 | 136 962 | 95 650 | 0.73 | 0.68 | 0.76 | 17:12 05-16 |
| APATOR [APT] | 22.73 | 0.31 | 1.38 | 15 944 508 | 347 544 | 22.42 | 22.42 | 22.98 | 17:30 05-16 |
| APLISENS [APN] | 10.00 | -0.06 | -0.60 | 132 320 | 6 630 | 9.90 | 9.90 | 10.10 | 17:30 05-16 |
| ARCTIC [ATC] | 4.70 | 0.00 | 0.00 | 1 107 656 | 120 996 | 4.60 | 4.50 | 4.91 | 17:30 05-16 |
| ARCUS [ARC] | 2.79 | 0.04 | 1.45 | 62 842 | 11 322 | 2.76 | 2.75 | 2.80 | 17:34 05-16 |
| ARMATURA [ARM] | 1.72 | 0.00 | 0.00 | 122 674 | 35 881 | 1.72 | 1.67 | 1.72 | 17:19 05-16 |
| ARTERIA [ARR] | 12.94 | 0.44 | 3.52 | 1 480 | 58 | 12.50 | 12.50 | 12.94 | 17:19 05-16 |
| ASBIS [ASB] | 2.40 | -0.05 | -2.04 | 47 396 | 9 922 | 2.34 | 2.33 | 2.46 | 17:30 05-16 |
| ASSECOBS [ABS] | 9.43 | -0.18 | -1.87 | 215 822 | 11 263 | 9.60 | 9.42 | 9.60 | 16:16 05-16 |
| ASSECOPOL [ACP] | 45.89 | 0.89 | 1.98 | 10 193 980 | 112 008 | 45.25 | 44.60 | 45.89 | 17:30 05-16 |
| ASSECOSEE [ASE] | 8.46 | -0.04 | -0.47 | 29 890 | 1 762 | 8.49 | 8.45 | 8.49 | 16:23 05-16 |
| ASSECOSLO [ACS] | 19.44 | -0.46 | -2.31 | 41 520 | 1 068 | 19.55 | 19.40 | 19.55 | 17:30 05-16 |
| ASTARTA [AST] | 49.95 | -0.45 | -0.89 | 176 652 | 1 793 | 50.45 | 48.12 | 50.45 | 16:35 05-16 |
| ATLANTAPL [ATP] | 9.00 | -1.14 | -11.24 | 15 926 | 868 | 9.81 | 8.83 | 9.81 | 17:16 05-16 |
| ATLANTIS [ATS] | 0.31 | -0.01 | -3.13 | 970 968 | 1 597 969 | 0.31 | 0.30 | 0.32 | 17:30 05-16 |
| ATLASEST [ATL] | 1.57 | 0.07 | 4.67 | 33 668 | 11 101 | 1.50 | 1.50 | 1.57 | 17:16 05-16 |
| ATM [ATM] | 7.98 | 0.05 | 0.63 | 112 508 | 7 143 | 8.14 | 7.68 | 8.15 | 17:30 05-16 |
| ATMGRUPA [ATG] | 1.09 | 0.05 | 4.81 | 118 552 | 56 332 | 1.04 | 1.00 | 1.10 | 17:30 05-16 |
| ATREM [ATR] | 5.30 | -0.34 | -6.03 | 86 618 | 8 252 | 5.52 | 5.10 | 5.52 | 17:30 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| AVIASG [ASG] | 33.81 | 0.00 | 0.00 | 676 | 10 | 33.81 | 33.81 | 33.81 | 09:04 05-16 |
| AWBUD [AWB] | 1.54 | 0.00 | 0.00 | 1 808 | 610 | 1.54 | 1.47 | 1.54 | 17:14 05-16 |
| AZOTYTARNOW [ATT] | 36.10 | 4.00 | 12.46 | 36 734 572 | 510 001 | 35.30 | 35.30 | 36.40 | 17:32 05-16 |
| B3SYSTEM [B3S] | 1.02 | 0.00 | 0.00 | 8 | 4 | 1.02 | 1.02 | 1.02 | 17:30 05-16 |
| BAKALLAND [BAK] | 3.79 | -0.11 | -2.82 | 30 044 | 4 001 | 3.80 | 3.71 | 3.80 | 17:30 05-16 |
| BANKBPH [BPH] | 41.59 | 0.99 | 2.44 | 296 994 | 3 708 | 40.05 | 38.95 | 41.60 | 16:56 05-16 |
| BARLINEK [BRK] | 0.98 | -0.04 | -3.92 | 302 250 | 154 585 | 1.00 | 0.96 | 1.00 | 17:34 05-16 |
| BBICAPNFI [BBC] | 0.89 | -0.04 | -4.30 | 225 074 | 125 559 | 0.91 | 0.87 | 0.91 | 17:08 05-16 |
| BBIDEVNFI [BBD] | 0.30 | -0.01 | -3.23 | 141 024 | 235 332 | 0.30 | 0.29 | 0.30 | 17:30 05-16 |
| BBIZENNFI [BBZ] | 0.43 | -0.07 | -14.00 | 346 644 | 399 185 | 0.47 | 0.39 | 0.47 | 17:30 05-16 |
| BEDZIN [BDZ] | 26.30 | 0.00 | 0.00 | 3 050 | 58 | 26.30 | 26.30 | 26.30 | 15:00 05-16 |
| BENEFIT [BFT] | 163.90 | -1.20 | -0.73 | 7 540 | 23 | 163.90 | 163.90 | 163.90 | 13:21 05-16 |
| BERLING [BRG] | 3.52 | 0.12 | 3.53 | 99 546 | 14 183 | 3.45 | 3.45 | 3.52 | 15:56 05-16 |
| BEST [BST] | 23.00 | 1.00 | 4.55 | 4 600 | 100 | 23.00 | 23.00 | 23.00 | 11:00 05-16 |
| BETACOM [BCM] | 5.60 | 0.00 | 0.00 | 22 | 2 | 5.60 | 5.60 | 5.60 | 17:30 05-16 |
| BGZ [BGZ] | 71.85 | 0.00 | 0.00 | 24 457 400 | 170 199 | 71.70 | 71.70 | 71.90 | 17:30 05-16 |
| BIOTON [BIO] | 0.08 | 0.01 | 14.29 | 7 355 880 | 52 049 233 | 0.07 | 0.07 | 0.08 | 17:30 05-16 |
| BIPROMET [BPM] | 6.23 | -0.05 | -0.80 | 51 480 | 4 254 | 6.23 | 6.00 | 6.24 | 17:31 05-16 |
| BLACKLION [BLI] | 1.40 | -0.02 | -1.41 | 298 298 | 108 217 | 1.36 | 1.32 | 1.40 | 17:08 05-16 |
| BMPAG [BMP] | 2.90 | 0.06 | 2.11 | 48 572 | 8 537 | 2.84 | 2.72 | 2.99 | 16:47 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| BOGDANKA [LWB] | 123.00 | -0.90 | -0.73 | 37 226 740 | 153 225 | 120.00 | 118.00 | 124.40 | 17:33 05-16 |
| BOMI [BMI] | 1.00 | -0.07 | -6.54 | 3 083 134 | 1 533 938 | 1.01 | 0.97 | 1.06 | 17:30 05-16 |
| BORYSZEW [BRS] | 0.66 | -0.03 | -4.35 | 48 994 158 | 36 675 386 | 0.67 | 0.65 | 0.69 | 17:34 05-16 |
| BOS [BOS] | 39.00 | -3.50 | -8.24 | 41 768 | 521 | 42.00 | 38.00 | 42.00 | 16:27 05-16 |
| BOS-PDA [BOSA] | 35.31 | 0.02 | 0.06 | 595 896 | 8 520 | 34.98 | 34.31 | 35.45 | 17:30 05-16 |
| BOWIM [BOW] | 6.80 | 0.10 | 1.49 | 136 | 10 | 6.80 | 6.80 | 6.80 | 09:46 05-15 |
| BRE [BRE] | 276.50 | -1.20 | -0.43 | 23 784 718 | 43 577 | 274.80 | 270.00 | 277.00 | 17:30 05-16 |
| BSCDRUK [BSC] | 16.00 | 0.00 | 0.00 | 128 480 | 4 015 | 16.00 | 16.00 | 16.00 | 16:54 05-16 |
| BUDIMEX [BDX] | 63.90 | -0.80 | -1.24 | 7 720 750 | 62 587 | 60.70 | 59.65 | 64.00 | 17:30 05-16 |
| BUDOPOL [BDL] | 0.54 | 0.01 | 1.89 | 38 264 | 37 067 | 0.52 | 0.51 | 0.54 | 17:30 05-16 |
| BUDVARCEN [BDV] | 2.50 | -0.02 | -0.79 | 9 140 | 1 816 | 2.52 | 2.50 | 2.52 | 15:38 05-16 |
| BUMECH [BMC] | 8.50 | -0.90 | -9.57 | 124 666 | 7 342 | 9.23 | 8.15 | 9.40 | 17:16 05-16 |
| BYTOM [BTM] | 0.60 | 0.00 | 0.00 | 56 530 | 51 650 | 0.60 | 0.53 | 0.60 | 17:31 05-16 |
| BZWBK [BZW] | 235.00 | 1.00 | 0.43 | 314 988 | 671 | 235.00 | 229.20 | 235.50 | 16:39 05-16 |
| CALATRAVA [CTC] | 0.33 | 0.00 | 0.00 | 747 312 | 1 210 127 | 0.31 | 0.30 | 0.33 | 17:30 05-16 |
| CAMMEDIA [CAM] | 3.87 | -0.05 | -1.28 | 18 606 | 2 444 | 3.92 | 3.75 | 3.92 | 14:52 05-16 |
| CAPITAL [CPA] | 1.48 | 0.00 | 0.00 | 6 406 | 2 268 | 1.40 | 1.40 | 1.48 | 17:18 05-16 |
| CASHFLOW [CFL] | 2.60 | -0.05 | -1.89 | 28 862 | 5 669 | 2.65 | 2.45 | 2.65 | 17:30 05-16 |
| CCC [CCC] | 53.90 | -1.80 | -3.23 | 105 110 | 955 | 54.55 | 53.90 | 55.70 | 17:30 05-16 |
| CCENERGY [CCE] | 0.26 | 0.01 | 4.00 | 21 432 | 42 863 | 0.25 | 0.25 | 0.26 | 11:27 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| CCIINT [CCI] | 29.25 | -0.05 | -0.17 | 38 120 492 | 657 250 | 29.20 | 28.80 | 29.25 | 15:35 05-16 |
| CDRED [CDR] | 4.77 | -0.03 | -0.63 | 10 915 572 | 1 195 779 | 4.50 | 4.38 | 4.83 | 17:34 05-16 |
| CEDC [CDC] | 15.13 | 0.28 | 1.89 | 9 257 358 | 304 745 | 15.10 | 14.70 | 15.45 | 17:33 05-16 |
| CENTKLIMA [CKL] | 14.36 | 0.00 | 0.00 | 165 056 | 5 747 | 14.36 | 14.36 | 14.37 | 12:12 05-16 |
| CENTROZAP [CZP] | 0.16 | -0.01 | -5.88 | 367 388 | 1 146 108 | 0.16 | 0.16 | 0.17 | 17:30 05-16 |
| CEZ [CEZ] | 120.00 | 0.00 | 0.00 | 82 028 | 342 | 120.00 | 119.90 | 120.00 | 10:03 05-16 |
| CHEMOS [CHS] | 0.25 | -0.01 | -3.85 | 290 380 | 584 969 | 0.25 | 0.24 | 0.25 | 17:30 05-16 |
| CIECH [CIE] | 18.01 | 0.16 | 0.90 | 10 937 170 | 305 635 | 17.80 | 17.60 | 18.20 | 17:30 05-16 |
| CITYINTER [CIA] | 26.20 | -0.19 | -0.72 | 850 302 | 16 766 | 25.95 | 24.22 | 26.20 | 17:30 05-16 |
| COALENERG [CLE] | 18.93 | -0.29 | -1.51 | 205 714 | 5 457 | 19.45 | 18.00 | 19.45 | 17:30 05-16 |
| COGNOR [COG] | 3.05 | -0.20 | -6.15 | 284 054 | 46 267 | 3.15 | 3.01 | 3.20 | 17:31 05-16 |
| COLIAN [COL] | 2.04 | -0.12 | -5.56 | 930 424 | 229 045 | 2.09 | 2.00 | 2.09 | 17:30 05-16 |
| COMARCH [CMR] | 58.00 | -0.30 | -0.51 | 137 058 | 1 184 | 58.25 | 56.10 | 60.00 | 17:30 05-16 |
| COMP [CMP] | 62.80 | -0.10 | -0.16 | 430 320 | 3 534 | 62.75 | 59.10 | 62.80 | 17:17 05-16 |
| COMPLEX [CMX] | 1.50 | -0.05 | -3.23 | 72 850 | 24 677 | 1.50 | 1.46 | 1.55 | 17:30 05-16 |
| CORMAY [CRM] | 12.30 | 0.24 | 1.99 | 1 127 462 | 46 763 | 12.01 | 11.65 | 12.44 | 17:32 05-16 |
| CPENERGIA [CPE] | 0.68 | -0.01 | -1.45 | 81 928 | 60 420 | 0.68 | 0.67 | 0.68 | 15:35 05-16 |
| CYFRPLSAT [CPS] | 13.85 | 0.27 | 1.99 | 11 406 736 | 426 120 | 13.42 | 13.30 | 13.85 | 17:30 05-16 |
| DEBICA [DBC] | 53.80 | 2.50 | 4.87 | 188 832 | 1 798 | 51.80 | 51.50 | 54.50 | 17:30 05-16 |
| DECORA [DCR] | 7.62 | 0.00 | 0.00 | 20 936 | 1 374 | 7.62 | 7.61 | 7.62 | 17:30 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| DELKO [DEL] | 2.90 | -0.50 | -14.71 | 172 442 | 29 593 | 3.15 | 2.84 | 3.15 | 17:34 05-16 |
| DGA [DGA] | 1.72 | 0.02 | 1.18 | 11 042 | 3 225 | 1.70 | 1.70 | 1.72 | 17:30 05-16 |
| DOMDEV [DOM] | 32.29 | -0.71 | -2.15 | 339 236 | 5 440 | 32.50 | 31.00 | 33.00 | 17:30 05-16 |
| DRAGOWSKI [ADD] | 0.61 | -0.01 | -1.61 | 18 568 | 15 937 | 0.58 | 0.58 | 0.61 | 17:30 05-16 |
| DREWEX [DRE] | 0.46 | 0.02 | 4.55 | 77 594 | 85 464 | 0.45 | 0.45 | 0.46 | 15:25 05-16 |
| DROP [DRP] | 11.25 | -1.33 | -10.57 | 2 190 614 | 96 961 | 11.43 | 10.89 | 11.70 | 17:06 05-16 |
| DROZAPOL [DPL] | 1.17 | 0.01 | 0.86 | 44 430 | 19 084 | 1.16 | 1.14 | 1.24 | 17:30 05-16 |
| DSS [DSS] | 1.33 | -0.03 | -2.21 | 275 210 | 101 009 | 1.34 | 1.32 | 1.41 | 17:30 05-15 |
| DUDA [DUD] | 0.56 | -0.05 | -8.20 | 3 353 552 | 2 966 031 | 0.60 | 0.54 | 0.61 | 17:30 05-16 |
| ECARD [ECD] | 0.25 | -0.01 | -3.85 | 302 | 600 | 0.26 | 0.25 | 0.26 | 16:42 05-16 |
| ECHO [ECH] | 3.80 | -0.01 | -0.26 | 19 420 254 | 2 543 411 | 3.75 | 3.75 | 3.97 | 17:16 05-16 |
| EDINVEST [EDI] | 4.60 | -0.02 | -0.43 | 617 026 | 65 330 | 4.83 | 4.50 | 4.90 | 17:30 05-16 |
| EFEKT [EFK] | 9.50 | -0.10 | -1.04 | 1 996 | 106 | 9.35 | 9.35 | 9.60 | 15:48 05-16 |
| EFH [EFH] | 0.43 | -0.01 | -2.27 | 1 116 466 | 1 317 650 | 0.43 | 0.41 | 0.44 | 17:16 05-16 |
| EKO [EKO] | 3.65 | 0.01 | 0.27 | 28 900 | 3 967 | 3.65 | 3.52 | 3.65 | 17:32 05-16 |
| EKOEXPORT [EEX] | 19.65 | 0.30 | 1.55 | 1 355 068 | 35 488 | 19.06 | 18.44 | 19.73 | 17:34 05-16 |
| ELBUDOWA [ELB] | 104.00 | -3.90 | -3.61 | 29 070 | 140 | 102.60 | 102.60 | 104.10 | 17:13 05-16 |
| ELEKTROTI [ELT] | 9.71 | 0.18 | 1.89 | 16 648 | 881 | 9.75 | 9.40 | 9.75 | 17:30 05-16 |
| ELKOP [EKP] | 0.24 | -0.01 | -4.00 | 15 188 | 32 627 | 0.25 | 0.23 | 0.25 | 16:50 05-16 |
| ELZAB [ELZ] | 1.14 | -0.04 | -3.39 | 17 090 | 7 434 | 1.16 | 1.12 | 1.16 | 12:22 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| EMCINSMED [EMC] | 7.95 | -0.05 | -0.62 | 7 548 | 477 | 7.99 | 7.40 | 7.99 | 17:30 05-16 |
| EMPERIA [EMP] | 108.30 | -1.30 | -1.19 | 7 081 194 | 32 514 | 110.00 | 108.00 | 110.00 | 17:34 05-16 |
| ENAP [ENP] | 0.85 | 0.00 | 0.00 | 21 888 | 13 395 | 0.85 | 0.81 | 0.85 | 17:30 05-16 |
| ENEA [ENA] | 16.39 | 0.00 | 0.00 | 3 058 898 | 94 192 | 16.20 | 16.07 | 16.39 | 17:30 05-16 |
| ENELMED [ENE] | 3.75 | -0.15 | -3.85 | 34 134 | 4 490 | 3.90 | 3.75 | 3.90 | 17:04 05-16 |
| ENERGOINS [ENI] | 9.50 | 0.00 | 0.00 | 328 068 | 17 358 | 9.32 | 9.32 | 9.60 | 17:14 05-16 |
| ENERGOPLD [EPD] | 1.80 | 0.00 | 0.00 | 11 132 | 3 100 | 1.80 | 1.79 | 1.80 | 17:30 05-16 |
| ENERGOPOL [EPL] | 6.11 | -0.27 | -4.23 | 47 404 | 3 811 | 6.13 | 6.09 | 6.30 | 16:52 05-16 |
| ERBUD [ERB] | 15.50 | 0.00 | 0.00 | 666 | 21 | 15.98 | 15.49 | 15.98 | 17:15 05-16 |
| ERG [ERG] | 0.51 | -0.01 | -1.92 | 86 486 | 86 960 | 0.50 | 0.49 | 0.51 | 17:30 05-16 |
| ERGIS [EEF] | 1.80 | 0.00 | 0.00 | 21 194 | 6 076 | 1.75 | 1.71 | 1.80 | 15:35 05-16 |
| ESSYSTEM [ESS] | 2.54 | -0.04 | -1.55 | 18 086 | 3 591 | 2.51 | 2.51 | 2.54 | 17:30 05-16 |
| EUCO [EUC] | 9.00 | 0.00 | 0.00 | 2 878 | 161 | 9.00 | 8.90 | 9.00 | 15:35 05-16 |
| EUIMPLANT [EUI] | 0.14 | -0.02 | -12.50 | 9 792 | 31 844 | 0.15 | 0.14 | 0.16 | 17:30 05-16 |
| EUROCASH [EUR] | 39.75 | 0.00 | 0.00 | 22 593 168 | 282 584 | 40.19 | 39.71 | 40.36 | 17:30 05-16 |
| EUROHOLD [EHG] | 2.40 | 0.01 | 0.42 | 4 694 | 978 | 2.40 | 2.40 | 2.40 | 10:17 05-14 |
| EUROMARK [EMK] | 1.26 | -0.14 | -10.00 | 2 520 | 1 000 | 1.26 | 1.26 | 1.26 | 15:00 05-16 |
| EUROTEL [ETL] | 16.81 | -0.05 | -0.30 | 295 266 | 8 763 | 16.90 | 16.50 | 17.14 | 17:30 05-16 |
| FAM [FAM] | 1.17 | 0.01 | 0.86 | 101 104 | 43 448 | 1.15 | 1.15 | 1.18 | 16:08 05-16 |
| FAMUR [FMF] | 3.60 | 0.12 | 3.45 | 865 414 | 123 957 | 3.54 | 3.41 | 3.60 | 17:05 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| FARMACOL [FCL] | 21.20 | 1.20 | 6.00 | 4 240 | 100 | 21.20 | 21.20 | 21.20 | 15:04 05-16 |
| FASING [FSG] | 24.25 | 0.05 | 0.21 | 538 570 | 11 606 | 24.10 | 22.60 | 24.30 | 17:33 05-16 |
| FASTFIN [FFI] | 0.38 | -0.01 | -2.56 | 25 846 | 34 704 | 0.38 | 0.37 | 0.38 | 14:41 05-15 |
| FERRO [FRO] | 7.70 | -0.06 | -0.77 | 58 482 | 3 970 | 7.16 | 7.11 | 7.70 | 17:30 05-16 |
| FERRUM [FER] | 10.63 | -0.07 | -0.65 | 1 236 646 | 62 560 | 10.85 | 9.80 | 10.85 | 17:30 05-16 |
| FON [FON] | 0.17 | -0.01 | -5.56 | 159 924 | 479 293 | 0.17 | 0.16 | 0.17 | 17:30 05-16 |
| FORTE [FTE] | 11.56 | 0.07 | 0.61 | 58 030 | 2 555 | 11.40 | 11.07 | 11.56 | 16:44 05-16 |
| FORTUNA [FEG] | 16.00 | -0.02 | -0.12 | 8 000 | 250 | 16.00 | 16.00 | 16.00 | 12:45 05-16 |
| FOTA [FOT] | 8.80 | -0.19 | -2.11 | 12 584 | 730 | 8.97 | 8.50 | 8.97 | 17:14 05-16 |
| GANT [GNT] | 7.03 | -0.01 | -0.14 | 701 124 | 50 158 | 7.04 | 6.95 | 7.04 | 17:03 05-16 |
| GETBANK [GTB] | 1.62 | -0.06 | -3.57 | 1 994 962 | 612 703 | 1.62 | 1.60 | 1.65 | 17:34 05-16 |
| GETIN [GTN] | 2.08 | -0.09 | -4.15 | 2 610 976 | 626 707 | 2.14 | 2.02 | 2.14 | 17:32 05-16 |
| GETINOBLE [GNB] | 3.82 | -0.15 | -3.78 | 11 824 | 1 550 | 3.93 | 3.62 | 3.96 | 17:07 05-16 |
| GINOROSSI [GRI] | 1.19 | -0.02 | -1.65 | 80 702 | 35 045 | 1.21 | 1.10 | 1.21 | 17:30 05-16 |
| GPW [GPW] | 33.70 | -0.70 | -2.03 | 12 711 970 | 189 176 | 34.50 | 33.33 | 34.50 | 17:30 05-16 |
| GRAAL [GRL] | 9.07 | -0.13 | -1.41 | 461 098 | 25 985 | 9.07 | 8.64 | 9.07 | 17:30 05-16 |
| GRAJEWO [GRJ] | 12.75 | 0.00 | 0.00 | 4 896 628 | 199 725 | 12.75 | 11.60 | 12.75 | 17:30 05-16 |
| GREMISLTN [GRS] | 3.04 | -0.20 | -6.17 | 8 184 | 1 346 | 3.05 | 3.04 | 3.05 | 13:34 05-14 |
| GROCLIN [GCN] | 11.21 | 0.16 | 1.45 | 237 084 | 10 963 | 10.94 | 10.35 | 11.21 | 17:30 05-16 |
| GTC [GTC] | 6.20 | 0.11 | 1.81 | 27 296 284 | 2 245 707 | 5.80 | 5.72 | 6.33 | 17:34 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| HANDLOWY [BHW] | 73.75 | 1.75 | 2.43 | 8 001 188 | 55 192 | 72.60 | 70.25 | 73.90 | 17:30 05-16 |
| HARDEX [HDX] | 1.86 | 0.04 | 2.20 | 2 816 | 783 | 1.76 | 1.75 | 1.89 | 16:17 05-16 |
| HARPER [HRP] | 1.94 | 0.00 | 0.00 | 58 | 15 | 1.93 | 1.93 | 1.94 | 17:30 05-16 |
| HAWE [HWE] | 4.67 | 0.26 | 5.90 | 15 924 402 | 1 825 132 | 4.22 | 4.05 | 4.75 | 17:34 05-16 |
| HBPOLSKA [HBP] | 0.46 | -0.02 | -4.17 | 1 452 458 | 1 592 018 | 0.45 | 0.44 | 0.47 | 17:34 05-16 |
| HELIO [HEL] | 5.80 | -0.10 | -1.69 | 62 704 | 5 361 | 5.80 | 5.75 | 5.93 | 16:59 05-16 |
| HERKULES [HRS] | 0.31 | -0.01 | -3.13 | 98 034 | 159 396 | 0.31 | 0.30 | 0.31 | 17:30 05-16 |
| HUTMEN [HTM] | 3.50 | 0.05 | 1.45 | 482 464 | 70 019 | 3.33 | 3.23 | 3.50 | 16:46 05-16 |
| HYDROTOR [HDR] | 22.77 | 0.27 | 1.20 | 35 762 | 788 | 22.80 | 22.05 | 22.80 | 17:30 05-16 |
| HYGIENIKA [HGN] | 0.85 | -0.09 | -9.57 | 304 682 | 176 713 | 0.89 | 0.83 | 0.89 | 17:30 05-16 |
| HYPERION [HYP] | 2.74 | -0.19 | -6.48 | 3 264 | 587 | 2.98 | 2.74 | 2.98 | 13:07 05-16 |
| IDEATFI [IDA] | 4.00 | 0.00 | 0.00 | 14 400 | 1 800 | 4.00 | 4.00 | 4.00 | 09:09 05-16 |
| IDMSA [IDM] | 1.89 | -0.06 | -3.08 | 1 583 622 | 414 757 | 1.94 | 1.89 | 1.94 | 17:32 05-16 |
| IFCAPITAL [IFC] | 3.46 | -0.16 | -4.42 | 128 400 | 19 176 | 3.60 | 3.27 | 3.60 | 17:30 05-16 |
| IGROUP [IGR] | 0.52 | 0.07 | 15.56 | 692 198 | 697 084 | 0.46 | 0.46 | 0.53 | 17:30 05-16 |
| IMCOMPANY [IMC] | 9.80 | -0.65 | -6.22 | 44 516 | 2 265 | 9.70 | 9.66 | 10.00 | 17:30 05-16 |
| IMPEL [IPL] | 26.00 | 0.00 | 0.00 | 283 812 | 5 499 | 25.91 | 25.60 | 26.00 | 17:19 05-16 |
| IMPEXMET [IPX] | 3.49 | -0.01 | -0.29 | 711 948 | 104 176 | 3.45 | 3.33 | 3.49 | 17:33 05-16 |
| INDYKPOL [IND] | 40.50 | -0.91 | -2.20 | 19 442 | 240 | 40.51 | 40.50 | 40.51 | 16:08 05-16 |
| INGBSK [BSK] | 79.00 | -0.80 | -1.00 | 31 492 150 | 198 633 | 79.50 | 79.00 | 80.00 | 17:30 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| INSTALKRK [INK] | 15.00 | 0.10 | 0.67 | 1 034 636 | 36 166 | 14.98 | 14.10 | 15.00 | 17:31 05-16 |
| INTAKUS [ITK] | 0.18 | -0.01 | -5.26 | 6 294 | 17 206 | 0.18 | 0.18 | 0.19 | 16:48 05-16 |
| INTEGERPL [ITG] | 136.00 | 4.00 | 3.03 | 2 842 106 | 11 002 | 134.70 | 122.50 | 139.00 | 16:05 05-16 |
| INTERBUD [ITB] | 4.30 | 0.20 | 4.88 | 1 696 | 200 | 4.22 | 4.22 | 4.30 | 15:00 05-16 |
| INTERCARS [CAR] | 98.00 | -2.90 | -2.87 | 37 208 | 192 | 96.25 | 96.25 | 100.70 | 17:19 05-16 |
| INTERSPPL [IPO] | 3.79 | 0.09 | 2.43 | 72 124 | 10 060 | 3.60 | 3.35 | 3.79 | 17:30 05-16 |
| INTROL [INL] | 3.60 | 0.00 | 0.00 | 432 180 | 61 720 | 3.60 | 3.43 | 3.60 | 13:55 05-16 |
| INWESTCON [INC] | 1.75 | 0.05 | 2.94 | 2 162 | 630 | 1.70 | 1.70 | 1.75 | 14:39 05-16 |
| IPOPEMA [IPE] | 6.99 | 0.09 | 1.30 | 4 510 | 321 | 7.10 | 6.90 | 7.10 | 16:15 05-15 |
| IQP [IQP] | 1.20 | -0.04 | -3.23 | 4 800 | 2 000 | 1.20 | 1.20 | 1.20 | 17:30 05-16 |
| IVMX [IMX] | 6.45 | -0.20 | -3.01 | 21 304 | 1 648 | 6.50 | 6.45 | 6.56 | 17:09 05-16 |
| IZOLACJA [IZO] | 0.79 | 0.02 | 2.60 | 39 102 | 25 905 | 0.77 | 0.71 | 0.79 | 17:05 05-16 |
| IZOSTAL [IZS] | 8.00 | -0.15 | -1.84 | 7 578 | 475 | 7.90 | 7.90 | 8.00 | 16:58 05-16 |
| JAGO [JAG] | 0.10 | 0.00 | 0.00 | 59 814 | 299 066 | 0.10 | 0.10 | 0.10 | 15:00 05-16 |
| JHMDEV [JHM] | 0.74 | 0.00 | 0.00 | 2 986 | 2 150 | 0.68 | 0.68 | 0.74 | 11:29 05-16 |
| JSW [JSW] | 91.40 | -0.60 | -0.65 | 36 615 936 | 201 685 | 91.00 | 89.10 | 92.20 | 17:34 05-16 |
| JUPITER [JPR] | 0.88 | -0.07 | -7.37 | 164 804 | 93 566 | 0.90 | 0.85 | 0.90 | 17:31 05-16 |
| JWCONSTR [JWC] | 4.65 | -0.29 | -5.87 | 475 914 | 50 661 | 4.94 | 4.61 | 4.94 | 17:34 05-16 |
| K2INTERNT [K2I] | 14.97 | 0.07 | 0.47 | 1 144 846 | 38 378 | 14.90 | 14.50 | 15.15 | 17:13 05-16 |
| KANIA [KAN] | 1.70 | -0.03 | -1.73 | 8 828 | 2 617 | 1.77 | 1.66 | 1.77 | 17:30 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| KCI [KCI] | 0.55 | -0.02 | -3.51 | 47 734 | 44 293 | 0.56 | 0.53 | 0.56 | 17:18 05-16 |
| KERNEL [KER] | 60.00 | -1.00 | -1.64 | 31 001 374 | 258 509 | 60.00 | 59.00 | 62.00 | 17:31 05-16 |
| KETY [KTY] | 111.50 | -3.50 | -3.04 | 304 458 | 1 372 | 113.70 | 110.00 | 113.70 | 17:30 05-16 |
| KGHM [KGH] | 123.10 | -1.20 | -0.97 | 240 284 788 | 978 844 | 121.50 | 119.60 | 125.30 | 17:32 05-16 |
| KINOPOL [KPL] | 8.15 | 0.06 | 0.74 | 72 204 | 4 462 | 8.20 | 8.07 | 8.20 | 17:08 05-16 |
| KOELNER [KLR] | 12.20 | 0.00 | 0.00 | 1 201 332 | 50 477 | 12.00 | 11.65 | 12.20 | 17:07 05-16 |
| KOFOLA [KFL] | 18.67 | -0.98 | -4.99 | 3 286 | 88 | 18.67 | 18.67 | 18.67 | 09:16 05-16 |
| KOGENERA [KGN] | 72.00 | -1.00 | -1.37 | 84 914 | 587 | 73.00 | 71.00 | 76.70 | 17:30 05-16 |
| KOMPAP [KMP] | 6.97 | -0.11 | -1.55 | 74 886 | 5 415 | 7.00 | 6.50 | 7.15 | 17:30 05-16 |
| KOMPUTRON [KOM] | 7.22 | -0.30 | -3.99 | 51 856 | 3 582 | 7.45 | 7.00 | 7.45 | 17:30 05-16 |
| KONSSTALI [KST] | 33.80 | -0.17 | -0.50 | 474 | 7 | 33.90 | 33.80 | 33.90 | 17:30 05-15 |
| KOPEX [KPX] | 17.51 | 0.10 | 0.57 | 2 671 498 | 78 393 | 16.96 | 16.10 | 17.90 | 17:32 05-16 |
| KOV [KOV] | 1.41 | 0.05 | 3.68 | 5 271 086 | 1 959 121 | 1.32 | 1.27 | 1.44 | 17:30 05-16 |
| KPPD [KPD] | 24.76 | -0.72 | -2.83 | 4 952 | 100 | 24.76 | 24.76 | 24.76 | 09:00 05-16 |
| KRAKCHEM [KCH] | 4.50 | -0.01 | -0.22 | 111 498 | 12 424 | 4.51 | 4.42 | 4.52 | 17:30 05-16 |
| KREC [KRC] | 2.42 | -0.06 | -2.42 | 27 600 | 5 685 | 2.48 | 2.41 | 2.54 | 12:39 05-16 |
| KREDYTB [KRB] | 13.44 | -0.06 | -0.44 | 218 868 | 8 262 | 13.30 | 13.15 | 13.45 | 16:34 05-16 |
| KREDYTIN [KRI] | 13.49 | -0.10 | -0.74 | 57 120 | 2 172 | 13.08 | 12.75 | 13.69 | 17:10 05-16 |
| KREZUS [KZS] | 9.80 | 0.00 | 0.00 | 893 320 | 46 823 | 9.16 | 9.15 | 9.92 | 17:30 05-16 |
| KRUK [KRU] | 47.05 | -0.75 | -1.57 | 1 177 188 | 12 599 | 47.70 | 45.00 | 47.70 | 17:30 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| KRUSZWICA [KSW] | 40.90 | 0.00 | 0.00 | 16 112 | 200 | 39.50 | 39.50 | 40.90 | 15:33 05-16 |
| KSGAGRO [KSG] | 20.33 | -0.56 | -2.68 | 110 062 | 2 771 | 20.40 | 19.50 | 20.40 | 16:25 05-16 |
| LCCORP [LCC] | 1.30 | 0.00 | 0.00 | 543 184 | 214 069 | 1.28 | 1.19 | 1.30 | 17:30 05-16 |
| LENA [LEN] | 2.22 | 0.00 | 0.00 | 24 650 | 5 556 | 2.22 | 2.21 | 2.23 | 16:56 05-16 |
| LENTEX [LTX] | 4.80 | 0.00 | 0.00 | 612 740 | 63 943 | 4.79 | 4.75 | 4.80 | 17:34 05-16 |
| LIBET [LBT] | 3.89 | -0.05 | -1.27 | 23 744 | 3 148 | 3.70 | 3.67 | 3.90 | 17:30 05-16 |
| LOTOS [LTS] | 24.94 | 0.14 | 0.56 | 17 484 884 | 360 251 | 24.68 | 23.92 | 25.19 | 17:30 05-16 |
| LPP [LPP] | 2 812.00 | -87.50 | -3.02 | 6 127 802 | 1 066 | 2 860.00 | 2 800.00 | 2 890.00 | 17:30 05-16 |
| LSISOFT [LSI] | 2.62 | -0.08 | -2.96 | 45 168 | 8 644 | 2.73 | 2.60 | 2.73 | 16:15 05-16 |
| LSTCAPITA [LST] | 0.61 | -0.05 | -7.58 | 106 418 | 87 279 | 0.61 | 0.59 | 0.63 | 17:33 05-16 |
| LUBAWA [LBW] | 0.76 | 0.04 | 5.56 | 453 444 | 314 086 | 0.72 | 0.68 | 0.76 | 16:57 05-16 |
| MAGELLAN [MAG] | 42.70 | -0.16 | -0.37 | 50 034 | 597 | 41.81 | 41.00 | 42.85 | 17:30 05-16 |
| MAKARONPL [MAK] | 3.10 | -0.05 | -1.59 | 9 178 | 1 501 | 3.15 | 3.01 | 3.15 | 17:30 05-16 |
| MAKRUM [MKM] | 1.17 | 0.02 | 1.74 | 20 808 | 9 114 | 1.20 | 1.11 | 1.20 | 17:30 05-16 |
| MARVIPOL [MVP] | 8.20 | 0.00 | 0.00 | 49 676 | 3 026 | 8.30 | 8.19 | 8.30 | 17:13 05-16 |
| MCI [MCI] | 4.40 | -0.09 | -2.00 | 926 926 | 106 278 | 4.33 | 4.21 | 4.44 | 17:30 05-16 |
| MCLOGIC [MCL] | 34.25 | -0.88 | -2.50 | 3 718 | 55 | 34.26 | 33.41 | 34.26 | 17:30 05-16 |
| MEDIATEL [MTL] | 2.11 | 0.00 | 0.00 | 39 038 | 9 521 | 2.05 | 2.01 | 2.11 | 17:15 05-16 |
| MENNICA [MNC] | 13.80 | 0.01 | 0.07 | 1 951 034 | 70 804 | 13.03 | 13.03 | 13.80 | 17:14 05-16 |
| MERCOR [MCR] | 12.23 | -0.36 | -2.86 | 142 386 | 5 829 | 12.31 | 12.06 | 12.38 | 17:30 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| MEWA [MEW] | 0.32 | 0.02 | 6.67 | 21 494 | 34 936 | 0.29 | 0.29 | 0.32 | 17:18 05-16 |
| MIDAS [MDS] | 0.65 | 0.00 | 0.00 | 11 016 662 | 8 786 242 | 0.62 | 0.60 | 0.65 | 17:34 05-16 |
| MIESZKO [MSO] | 3.58 | -0.55 | -13.32 | 1 026 496 | 137 324 | 3.76 | 3.55 | 3.85 | 17:30 05-16 |
| MILKILAND [MLK] | 15.50 | -0.60 | -3.73 | 293 182 | 9 427 | 15.80 | 15.30 | 16.00 | 17:30 05-16 |
| MILLENNIUM [MIL] | 3.94 | 0.02 | 0.51 | 1 890 804 | 245 547 | 3.89 | 3.73 | 3.94 | 17:30 05-16 |
| MIRACULUM [MIR] | 0.40 | 0.00 | 0.00 | 148 098 | 191 959 | 0.39 | 0.38 | 0.40 | 16:24 05-16 |
| MIRBUD [MRB] | 1.07 | 0.07 | 7.00 | 1 644 316 | 867 971 | 0.95 | 0.87 | 1.07 | 17:31 05-16 |
| MISPOL [MIP] | 1.18 | -0.03 | -2.48 | 15 000 | 6 136 | 1.31 | 1.18 | 1.31 | 15:25 05-16 |
| MIT [MIT] | 0.70 | 0.00 | 0.00 | 106 364 | 77 242 | 0.70 | 0.67 | 0.70 | 17:17 05-16 |
| MNI [MNI] | 2.06 | -0.01 | -0.48 | 556 232 | 137 274 | 2.07 | 2.00 | 2.13 | 17:30 05-16 |
| MOJ [MOJ] | 2.00 | -0.09 | -4.31 | 6 400 | 1 600 | 2.00 | 2.00 | 2.00 | 11:10 05-16 |
| MOL [MOL] | 234.90 | -5.60 | -2.33 | 21 416 028 | 45 408 | 236.20 | 234.90 | 237.00 | 16:52 05-16 |
| MONNARI [MON] | 0.99 | 0.00 | 0.00 | 408 026 | 216 402 | 0.98 | 0.90 | 0.99 | 17:30 05-16 |
| MOSTALEXP [MSX] | 0.76 | -0.01 | -1.30 | 196 672 | 131 483 | 0.77 | 0.73 | 0.77 | 17:19 05-16 |
| MOSTALPLC [MSP] | 14.00 | -0.50 | -3.45 | 33 360 | 1 176 | 14.50 | 14.00 | 14.50 | 17:14 05-16 |
| MOSTALWAR [MSW] | 13.15 | 0.00 | 0.00 | 83 592 | 3 198 | 12.85 | 12.85 | 13.15 | 16:13 05-16 |
| MOSTALZAB [MSZ] | 1.13 | -0.03 | -2.59 | 336 760 | 149 067 | 1.18 | 1.08 | 1.18 | 17:30 05-16 |
| MUZA [MZA] | 4.44 | -0.01 | -0.22 | 6 574 | 760 | 4.45 | 4.05 | 4.45 | 17:30 05-16 |
| MWTRADE [MWT] | 8.67 | -0.32 | -3.56 | 207 124 | 12 139 | 9.00 | 8.40 | 9.00 | 17:31 05-16 |
| NETIA [NET] | 5.50 | -0.05 | -0.90 | 6 975 786 | 640 462 | 5.55 | 5.20 | 5.60 | 17:30 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| NETMEDIA [NEM] | 3.80 | -0.05 | -1.30 | 22 340 | 2 989 | 3.76 | 3.63 | 3.80 | 14:20 05-16 |
| NEUCA [NEU] | 80.00 | 0.00 | 0.00 | 594 500 | 3 717 | 79.40 | 79.40 | 80.00 | 13:35 05-16 |
| NEWWORLDR [NWR] | 18.62 | -0.38 | -2.00 | 9 144 110 | 245 495 | 19.05 | 18.50 | 19.05 | 17:03 05-16 |
| NFIEMF [EMF] | 10.40 | 0.05 | 0.48 | 54 752 | 2 664 | 10.08 | 10.08 | 10.45 | 17:30 05-16 |
| NOKAUT [NOK] | 8.72 | 0.32 | 3.81 | 29 296 | 1 758 | 8.02 | 8.00 | 8.72 | 09:54 05-16 |
| NORDEABP [NDA] | 31.25 | -2.69 | -7.93 | 2 500 | 40 | 31.25 | 31.25 | 31.25 | 11:00 05-16 |
| NORTCOAST [NCT] | 0.48 | 0.00 | 0.00 | 159 310 | 183 643 | 0.46 | 0.43 | 0.48 | 17:12 05-16 |
| NOVITA [NVT] | 17.70 | -0.10 | -0.56 | 19 470 | 550 | 17.70 | 17.70 | 17.70 | 11:00 05-16 |
| NOWAGALA [CNG] | 2.24 | -0.01 | -0.44 | 17 620 | 3 932 | 2.23 | 2.23 | 2.25 | 16:35 05-16 |
| NTTSYSTEM [NTT] | 0.64 | -0.01 | -1.54 | 7 416 | 5 892 | 0.64 | 0.60 | 0.64 | 16:32 05-16 |
| ODLEWNIE [ODL] | 1.84 | -0.02 | -1.08 | 87 040 | 24 062 | 1.81 | 1.80 | 1.84 | 17:30 05-16 |
| OLYMPIC [OEG] | 4.70 | -0.70 | -12.96 | 2 086 | 222 | 4.70 | 4.70 | 4.70 | 09:49 05-16 |
| ONE2ONE [O2O] | 1.03 | -0.03 | -2.83 | 110 566 | 55 191 | 1.00 | 0.97 | 1.06 | 17:30 05-16 |
| OPENFIN [OPF] | 14.02 | -0.16 | -1.13 | 1 006 580 | 35 899 | 14.06 | 13.60 | 14.06 | 17:15 05-16 |
| OPONEO.PL [OPN] | 9.25 | -0.45 | -4.64 | 70 438 | 3 692 | 9.49 | 9.25 | 9.70 | 17:30 05-16 |
| OPTEAM [OPM] | 3.50 | -0.19 | -5.15 | 31 812 | 4 659 | 3.61 | 3.30 | 3.61 | 14:16 05-16 |
| ORBIS [ORB] | 36.95 | -0.04 | -0.11 | 88 490 | 1 219 | 36.50 | 35.51 | 37.50 | 17:15 05-16 |
| ORCOGROUP [OPG] | 11.06 | -0.58 | -4.98 | 48 720 | 2 182 | 11.17 | 11.06 | 11.34 | 17:30 05-16 |
| ORZBIALY [OBL] | 25.50 | -0.77 | -2.93 | 11 050 708 | 216 753 | 25.01 | 24.66 | 25.50 | 17:30 05-16 |
| OTMUCHOW [OTM] | 10.00 | 0.00 | 0.00 | 230 500 | 11 525 | 9.90 | 9.90 | 10.10 | 17:18 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| OVOSTAR [OVO] | 96.60 | -0.90 | -0.92 | 175 804 | 931 | 98.10 | 90.50 | 98.10 | 17:30 05-16 |
| PAGED [PGD] | 12.95 | 0.20 | 1.57 | 817 846 | 31 497 | 12.75 | 12.75 | 13.05 | 15:47 05-16 |
| PAMAPOL [PMP] | 2.00 | 0.00 | 0.00 | 2 370 | 600 | 2.00 | 1.85 | 2.00 | 14:20 05-16 |
| PANOVA [NVA] | 18.80 | -0.20 | -1.05 | 640 | 17 | 18.80 | 18.80 | 18.80 | 09:19 05-16 |
| PATENTUS [PAT] | 1.75 | -0.09 | -4.89 | 34 706 | 9 973 | 1.82 | 1.73 | 1.82 | 17:19 05-16 |
| PBG [PBG] | 22.32 | -0.74 | -3.21 | 9 732 582 | 221 141 | 21.51 | 21.16 | 23.05 | 17:34 05-16 |
| PBOANIOLA [PBO] | 2.57 | -0.16 | -5.86 | 60 502 | 12 134 | 2.55 | 2.45 | 2.73 | 17:07 05-16 |
| PBSFINANSE [PBF] | 0.50 | -0.02 | -3.85 | 21 370 | 21 352 | 0.52 | 0.49 | 0.52 | 17:06 05-16 |
| PCCINTER [PCI] | 4.00 | 0.00 | 0.00 | 72 778 | 9 014 | 4.00 | 4.00 | 4.19 | 17:30 05-16 |
| PCGUARD [PCG] | 1.33 | -0.03 | -2.21 | 194 252 | 75 036 | 1.34 | 1.25 | 1.34 | 17:30 05-16 |
| PEKAES [PEK] | 6.45 | -0.05 | -0.77 | 35 332 | 2 771 | 6.37 | 6.35 | 6.50 | 15:27 05-16 |
| PEKAO [PEO] | 140.60 | 1.10 | 0.79 | 136 437 536 | 492 129 | 137.60 | 136.20 | 141.50 | 17:30 05-16 |
| PELION [PEL] | 28.45 | -1.33 | -4.47 | 250 348 | 4 365 | 29.95 | 28.30 | 29.95 | 17:30 05-16 |
| PEMUG [PMG] | 1.44 | 0.00 | 0.00 | 5 382 | 2 064 | 1.22 | 1.22 | 1.44 | 15:00 05-15 |
| PEP [PEP] | 22.36 | -0.44 | -1.93 | 1 012 694 | 22 770 | 22.69 | 22.10 | 22.69 | 17:33 05-16 |
| PEPEES [PPS] | 0.99 | 0.00 | 0.00 | 118 226 | 60 877 | 0.96 | 0.96 | 0.99 | 17:30 05-16 |
| PERMEDIA [PMD] | 6.60 | -0.68 | -9.34 | 1 320 | 100 | 6.60 | 6.60 | 6.60 | 17:30 05-16 |
| PETROLINV [OIL] | 1.46 | -0.10 | -6.41 | 6 932 486 | 2 329 276 | 1.53 | 1.45 | 1.54 | 17:34 05-16 |
| PGE [PGE] | 18.40 | -0.10 | -0.54 | 157 851 622 | 4 289 587 | 18.50 | 18.25 | 18.50 | 17:34 05-16 |
| PGNIG [PGN] | 4.02 | 0.11 | 2.81 | 135 012 748 | 17 288 836 | 3.90 | 3.88 | 4.02 | 17:33 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| PGODLEW [PGO] | 1.94 | -0.05 | -2.51 | 73 114 | 19 575 | 1.86 | 1.84 | 1.98 | 17:30 05-16 |
| PKNORLEN [PKN] | 33.63 | -0.18 | -0.53 | 119 835 678 | 1 800 622 | 33.40 | 32.59 | 33.78 | 17:31 05-16 |
| PKOBP [PKO] | 31.70 | 0.48 | 1.54 | 151 445 462 | 2 414 259 | 31.00 | 30.59 | 32.09 | 17:30 05-16 |
| PLASTBOX [PLX] | 10.70 | -0.06 | -0.56 | 269 340 | 12 554 | 10.65 | 10.65 | 10.78 | 16:51 05-16 |
| PLAZACNTR [PLZ] | 2.35 | 0.00 | 0.00 | 299 892 | 64 553 | 2.40 | 2.30 | 2.40 | 14:09 05-16 |
| POINTGROUP [PGM] | 0.35 | -0.02 | -5.41 | 70 304 | 103 287 | 0.35 | 0.33 | 0.36 | 17:30 05-16 |
| POLAQUA [PQA] | 5.70 | -0.15 | -2.56 | 60 138 | 5 372 | 5.70 | 5.13 | 5.70 | 17:31 05-16 |
| POLCOLORIT [PLT] | 0.17 | 0.00 | 0.00 | 1 102 | 3 361 | 0.17 | 0.16 | 0.17 | 17:30 05-16 |
| POLICE [PCE] | 9.01 | 0.55 | 6.50 | 646 436 | 37 100 | 8.47 | 8.37 | 9.16 | 17:31 05-16 |
| POLIMEXMS [PXM] | 1.02 | -0.03 | -2.86 | 26 020 854 | 12 897 649 | 1.01 | 0.97 | 1.05 | 17:30 05-16 |
| POLJADLO [PLJ] | 0.48 | 0.01 | 2.13 | 1 208 974 | 1 337 225 | 0.45 | 0.43 | 0.49 | 17:30 05-16 |
| POLLENAE [PLE] | 8.40 | 1.10 | 15.07 | 168 | 10 | 8.40 | 8.40 | 8.40 | 11:02 05-15 |
| POLMED [POM] | 1.94 | -0.02 | -1.02 | 51 466 | 14 234 | 1.86 | 1.77 | 1.98 | 16:13 05-16 |
| POLNA [PLA] | 10.99 | -0.30 | -2.66 | 31 514 | 1 437 | 11.05 | 10.90 | 11.30 | 16:41 05-16 |
| POLNORD [PND] | 12.79 | -0.07 | -0.54 | 545 514 | 22 225 | 12.50 | 11.50 | 12.86 | 17:30 05-16 |
| POZBUD [POZ] | 2.92 | -0.13 | -4.26 | 67 116 | 11 515 | 2.96 | 2.84 | 2.96 | 16:52 05-16 |
| PRAGMAFA [PRF] | 16.31 | -0.09 | -0.55 | 3 434 | 105 | 16.40 | 16.31 | 16.40 | 16:15 05-15 |
| PRAGMAINK [PRI] | 19.50 | -0.50 | -2.50 | 2 702 | 69 | 20.00 | 19.50 | 20.00 | 17:19 05-16 |
| PRESCO [PRE] | 8.99 | -0.01 | -0.11 | 112 894 | 6 374 | 8.95 | 8.85 | 8.99 | 17:30 05-16 |
| PRIMAMODA [PMA] | 5.70 | -0.05 | -0.87 | 1 254 | 110 | 5.70 | 5.68 | 5.70 | 16:55 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| PROCAD [PRD] | 1.19 | 0.02 | 1.71 | 476 | 200 | 1.19 | 1.19 | 1.19 | 12:49 05-16 |
| PROCHEM [PRM] | 11.90 | -0.05 | -0.42 | 12 904 | 544 | 11.90 | 11.50 | 11.90 | 17:19 05-16 |
| PROCHNIK [PRC] | 0.24 | 0.00 | 0.00 | 6 830 | 14 565 | 0.24 | 0.23 | 0.24 | 17:19 05-16 |
| PROJPRZEM [PJP] | 7.64 | -0.35 | -4.38 | 11 760 | 765 | 7.99 | 7.64 | 7.99 | 17:30 05-16 |
| PRONOX [PRO] | 0.07 | 0.00 | 0.00 | 270 240 | 2 164 494 | 0.07 | 0.06 | 0.07 | 17:14 05-16 |
| PROTEKTOR [PRT] | 4.00 | -0.10 | -2.44 | 47 946 | 6 021 | 3.95 | 3.69 | 4.05 | 17:18 05-16 |
| PTI [PTI] | 12.93 | 0.00 | 0.00 | 25 830 | 999 | 12.93 | 12.92 | 12.93 | 15:30 05-16 |
| PULAWY [ZAP] | 99.20 | 2.70 | 2.80 | 8 323 562 | 42 045 | 98.00 | 98.00 | 99.50 | 17:30 05-16 |
| PWRMEDIA [PWM] | 1.17 | -0.12 | -9.30 | 6 102 | 2 501 | 1.22 | 1.17 | 1.22 | 17:30 05-16 |
| PZU [PZU] | 311.90 | 4.90 | 1.60 | 163 010 280 | 267 067 | 306.80 | 300.20 | 312.00 | 17:30 05-16 |
| QUANTUM [QNT] | 8.96 | -0.03 | -0.33 | 292 | 17 | 8.40 | 8.40 | 8.96 | 17:30 05-16 |
| QUERCUS [QRS] | 2.40 | 0.02 | 0.84 | 54 990 | 11 819 | 2.35 | 2.22 | 2.40 | 16:47 05-16 |
| QUMAKSEK [QSM] | 11.29 | -0.20 | -1.74 | 11 530 | 524 | 11.49 | 10.82 | 11.49 | 14:03 05-16 |
| RADPOL [RDL] | 9.34 | -0.05 | -0.53 | 2 024 | 111 | 9.35 | 9.02 | 9.35 | 09:41 05-16 |
| RAFAKO [RFK] | 7.93 | -0.57 | -6.71 | 14 692 322 | 941 625 | 8.02 | 7.69 | 8.35 | 17:33 05-16 |
| RAFAMET [RAF] | 17.88 | -0.02 | -0.11 | 11 094 | 310 | 17.90 | 17.88 | 17.90 | 16:44 05-16 |
| RAINBOW [RBW] | 2.92 | -0.47 | -13.86 | 56 124 | 9 719 | 2.99 | 2.80 | 3.08 | 17:30 05-16 |
| RANKPROGR [RNK] | 10.15 | -1.85 | -15.42 | 2 725 096 | 131 732 | 11.00 | 9.91 | 11.02 | 17:31 05-16 |
| REDAN [RDN] | 2.49 | -0.02 | -0.80 | 86 176 | 17 680 | 2.43 | 2.40 | 2.49 | 17:19 05-16 |
| REINHOLD [RHD] | 1.10 | -0.05 | -4.35 | 71 590 | 33 206 | 1.06 | 1.04 | 1.15 | 17:30 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| RELPOL [RLP] | 5.00 | 0.01 | 0.20 | 99 596 | 9 990 | 4.93 | 4.90 | 5.00 | 17:33 05-16 |
| REMAK [RMK] | 23.89 | -0.10 | -0.42 | 5 708 | 122 | 23.80 | 23.30 | 23.89 | 17:16 05-16 |
| RESBUD [RES] | 17.22 | -1.20 | -6.51 | 400 518 | 11 651 | 18.00 | 16.80 | 18.00 | 17:34 05-16 |
| ROBYG [ROB] | 1.37 | 0.01 | 0.74 | 40 568 | 15 108 | 1.36 | 1.33 | 1.37 | 17:30 05-16 |
| RONSON [RON] | 0.94 | -0.05 | -5.05 | 25 830 | 14 211 | 0.91 | 0.90 | 0.94 | 17:30 05-16 |
| ROPCZYCE [RPC] | 14.70 | -0.40 | -2.65 | 49 200 | 1 728 | 14.75 | 13.80 | 14.75 | 17:17 05-16 |
| ROVESE [RSE] | 3.35 | -0.34 | -9.21 | 15 797 022 | 2 392 949 | 3.44 | 3.20 | 3.44 | 17:32 05-16 |
| RUBICON [RBC] | 0.39 | -0.02 | -4.88 | 273 000 | 348 906 | 0.40 | 0.38 | 0.40 | 17:30 05-16 |
| SADOVAYA [SGR] | 4.59 | -0.20 | -4.18 | 435 378 | 47 178 | 4.92 | 4.50 | 4.92 | 17:30 05-16 |
| SANOK [SNK] | 16.05 | -0.16 | -0.99 | 221 826 | 6 907 | 16.38 | 15.81 | 16.38 | 17:30 05-16 |
| SANWIL [SNW] | 0.35 | -0.01 | -2.78 | 89 442 | 124 830 | 0.36 | 0.35 | 0.36 | 16:44 05-16 |
| SECOGROUP [SWG] | 24.42 | -0.04 | -0.16 | 17 878 | 366 | 24.47 | 24.42 | 24.47 | 12:34 05-16 |
| SEKO [SEK] | 5.40 | 0.40 | 8.00 | 16 188 | 1 618 | 5.00 | 5.00 | 5.40 | 15:56 05-16 |
| SELENAFM [SEL] | 8.36 | -0.53 | -5.96 | 21 612 | 1 290 | 8.42 | 8.00 | 8.42 | 15:35 05-16 |
| SFINKS [SFS] | 1.40 | 0.01 | 0.72 | 179 314 | 68 949 | 1.27 | 1.24 | 1.40 | 16:33 05-16 |
| SILVANO [SFG] | 14.30 | -0.19 | -1.31 | 63 576 | 2 227 | 14.05 | 14.04 | 14.30 | 17:30 05-16 |
| SIMPLE [SME] | 6.49 | -0.28 | -4.14 | 12 520 | 988 | 6.91 | 6.30 | 6.91 | 15:19 05-16 |
| SKOK [SKO] | 2.85 | 0.02 | 0.71 | 1 448 | 255 | 2.83 | 2.83 | 2.85 | 15:24 05-16 |
| SKOTAN [SKT] | 3.13 | 0.04 | 1.29 | 1 413 870 | 230 957 | 2.95 | 2.95 | 3.18 | 17:30 05-16 |
| SKYLINE [SKL] | 2.23 | 0.29 | 14.95 | 118 902 | 28 669 | 2.05 | 1.99 | 2.25 | 17:09 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| SNIEZKA [SKA] | 29.47 | -0.23 | -0.77 | 296 306 | 5 142 | 29.00 | 28.80 | 29.47 | 17:30 05-16 |
| SOBIESKI [BVD] | 258.20 | 1.30 | 0.51 | 731 042 | 1 406 | 256.00 | 255.00 | 265.00 | 17:30 05-16 |
| SOLAR [SOL] | 13.15 | -0.34 | -2.52 | 476 346 | 18 044 | 13.20 | 13.01 | 13.50 | 17:30 05-16 |
| SONEL [SON] | 5.79 | 0.39 | 7.22 | 22 066 | 1 893 | 5.87 | 5.79 | 5.88 | 17:00 05-16 |
| SOPHARMA [SPH] | 5.00 | 0.18 | 3.73 | 900 | 90 | 5.00 | 5.00 | 5.00 | 13:36 05-14 |
| STALEXP [STX] | 1.06 | 0.00 | 0.00 | 246 250 | 117 222 | 1.05 | 1.05 | 1.06 | 16:46 05-16 |
| STALPROD [STP] | 209.00 | -1.00 | -0.48 | 3 285 706 | 7 860 | 213.00 | 207.00 | 213.00 | 17:30 05-16 |
| STALPROFI [STF] | 17.50 | -0.38 | -2.13 | 92 262 | 2 635 | 17.74 | 17.50 | 17.74 | 17:30 05-16 |
| STAPORKOW [ZUK] | 27.25 | -0.05 | -0.18 | 126 612 | 2 373 | 27.00 | 26.00 | 27.29 | 14:13 05-16 |
| SUWARY [SUW] | 14.60 | -0.40 | -2.67 | 38 068 | 1 344 | 15.20 | 13.50 | 15.20 | 17:30 05-16 |
| SWISSMED [SWD] | 0.56 | -0.02 | -3.45 | 40 880 | 37 738 | 0.57 | 0.52 | 0.57 | 14:21 05-16 |
| SYGNITY [SGN] | 20.50 | -0.15 | -0.73 | 582 406 | 14 480 | 20.60 | 20.02 | 20.60 | 17:30 05-16 |
| SYNTHOS [SNS] | 5.98 | -0.10 | -1.64 | 16 341 196 | 1 371 876 | 5.90 | 5.87 | 6.02 | 17:34 05-16 |
| TALEX [TLX] | 9.10 | 0.28 | 3.17 | 26 560 | 1 501 | 8.82 | 8.82 | 9.45 | 17:30 05-16 |
| TAURONPE [TPE] | 4.33 | 0.04 | 0.93 | 19 180 998 | 2 266 746 | 4.27 | 4.11 | 4.33 | 17:31 05-16 |
| TELL [TEL] | 10.44 | -0.09 | -0.85 | 39 822 | 1 926 | 10.15 | 10.02 | 10.53 | 17:30 05-16 |
| TERESA [TER] | 16.10 | 0.00 | 0.00 | 6 432 | 201 | 16.00 | 16.00 | 16.10 | 16:35 05-16 |
| TESGAS [TSG] | 4.60 | 0.06 | 1.32 | 271 284 | 29 945 | 4.52 | 4.40 | 4.67 | 17:34 05-16 |
| TFONE [TFO] | 1.57 | -0.07 | -4.27 | 53 190 | 16 971 | 1.63 | 1.53 | 1.63 | 17:30 05-16 |
| TIM [TIM] | 6.77 | -0.33 | -4.65 | 142 284 | 10 455 | 6.80 | 6.77 | 6.90 | 17:06 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| TOYA [TOA] | 2.60 | -0.18 | -6.47 | 29 756 | 5 607 | 2.71 | 2.60 | 2.71 | 17:10 05-16 |
| TPSA [TPS] | 16.55 | -0.04 | -0.24 | 135 590 430 | 4 145 398 | 16.58 | 16.16 | 16.58 | 17:31 05-16 |
| TRAKCJA [TRK] | 1.08 | 0.05 | 4.85 | 696 900 | 347 532 | 0.98 | 0.94 | 1.08 | 17:34 05-16 |
| TRANSPOL [TRN] | 9.20 | 0.20 | 2.22 | 4 758 | 255 | 9.42 | 9.20 | 9.42 | 10:24 05-16 |
| TRAVELPL [TVL] | 7.01 | 0.00 | 0.00 | 12 598 | 897 | 7.10 | 7.01 | 7.29 | 09:50 05-16 |
| TRION [TIN] | 0.19 | 0.01 | 5.56 | 66 | 190 | 0.17 | 0.17 | 0.19 | 09:59 05-16 |
| TRITON [TRI] | 2.15 | -0.07 | -3.15 | 19 172 | 4 362 | 2.33 | 2.15 | 2.33 | 14:34 05-16 |
| TUEUROPA [ERP] | 191.10 | -0.30 | -0.16 | 8 034 | 21 | 191.10 | 191.10 | 191.50 | 10:02 05-16 |
| TUP [TUP] | 3.44 | 0.08 | 2.38 | 18 890 | 2 881 | 3.36 | 3.07 | 3.44 | 17:13 05-16 |
| TVN [TVN] | 8.29 | 0.16 | 1.97 | 12 513 244 | 766 768 | 8.04 | 7.73 | 8.30 | 17:33 05-16 |
| ULMA [ULM] | 45.26 | -5.74 | -11.25 | 411 986 | 4 619 | 48.60 | 43.75 | 48.60 | 17:09 05-16 |
| UNIBEP [UNI] | 4.92 | -0.08 | -1.60 | 48 492 | 5 049 | 4.70 | 4.70 | 4.92 | 16:56 05-16 |
| UNICREDIT [UCG] | 11.08 | -0.07 | -0.63 | 4 674 266 | 206 362 | 10.96 | 10.67 | 11.50 | 17:34 05-16 |
| UNIMA [U2K] | 3.44 | -0.01 | -0.29 | 3 100 | 455 | 3.40 | 3.40 | 3.44 | 16:50 05-16 |
| VANTAGE [VTG] | 1.32 | 0.00 | 0.00 | 84 134 | 32 953 | 1.35 | 1.25 | 1.35 | 16:51 05-16 |
| VARIANT [VRT] | 1.48 | -0.02 | -1.33 | 59 724 | 22 367 | 1.44 | 1.25 | 1.48 | 16:59 05-16 |
| VINDEXUS [VIN] | 5.85 | -0.13 | -2.17 | 1 708 | 147 | 5.98 | 5.80 | 5.98 | 17:30 05-16 |
| VISTULA [VST] | 0.95 | 0.00 | 0.00 | 351 794 | 188 616 | 0.92 | 0.90 | 0.95 | 17:33 05-16 |
| VOTUM [VOT] | 4.30 | 0.05 | 1.18 | 5 858 | 683 | 4.30 | 4.28 | 4.30 | 17:12 05-16 |
| WADEX [WAX] | 7.88 | 0.35 | 4.65 | 3 956 | 251 | 7.88 | 7.88 | 7.88 | 09:00 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| WANDALEX [WDX] | 1.77 | -0.03 | -1.67 | 864 | 250 | 1.79 | 1.70 | 1.79 | 16:15 05-16 |
| WARFAMA [WFM] | 1.61 | 0.13 | 8.78 | 1 423 328 | 458 782 | 1.47 | 1.41 | 1.67 | 17:31 05-16 |
| WARIMPEX [WXF] | 3.87 | 0.12 | 3.20 | 1 140 | 161 | 3.52 | 3.52 | 3.87 | 17:30 05-16 |
| WASKO [WAS] | 2.38 | 0.02 | 0.85 | 368 904 | 81 448 | 2.25 | 2.14 | 2.40 | 17:19 05-16 |
| WAWEL [WWL] | 550.00 | -11.00 | -1.96 | 169 384 | 154 | 546.50 | 541.00 | 561.50 | 16:33 05-16 |
| WDMSA [WDM] | 0.39 | -0.01 | -2.50 | 21 334 | 28 125 | 0.40 | 0.37 | 0.40 | 17:30 05-16 |
| WESTAISIC [WES] | 2.20 | 0.02 | 0.92 | 12 630 | 2 878 | 2.18 | 2.15 | 2.20 | 17:11 05-16 |
| WIELTON [WLT] | 2.94 | 0.03 | 1.03 | 31 908 | 5 530 | 2.95 | 2.81 | 2.95 | 17:30 05-16 |
| WIKANA [WIK] | 0.49 | 0.00 | 0.00 | 92 098 | 96 024 | 0.48 | 0.47 | 0.49 | 16:51 05-16 |
| WILBO [WLB] | 0.61 | -0.01 | -1.61 | 19 344 | 16 100 | 0.60 | 0.60 | 0.62 | 14:24 05-16 |
| WISTIL [WST] | 19.99 | -0.01 | -0.05 | 360 | 9 | 19.99 | 19.99 | 19.99 | 10:31 05-16 |
| WOJAS [WOJ] | 4.07 | -0.07 | -1.69 | 23 052 | 2 897 | 4.04 | 3.93 | 4.09 | 17:05 05-16 |
| WORKSERV-PDA [WSEA] | 6.35 | 0.00 | 0.00 | 2 006 | 158 | 6.35 | 6.35 | 6.35 | 09:25 05-16 |
| YAWAL [YWL] | 4.99 | -0.08 | -1.58 | 81 588 | 8 026 | 5.20 | 4.95 | 5.20 | 15:25 05-16 |
| ZAMET [ZMT] | 2.09 | 0.09 | 4.50 | 210 906 | 51 660 | 2.06 | 1.95 | 2.17 | 17:30 05-16 |
| ZASTAL [ZST] | 1.06 | -0.01 | -0.93 | 70 272 | 33 805 | 1.08 | 1.02 | 1.08 | 17:30 05-16 |
| ZELMER [ZLR] | 27.00 | -0.55 | -2.00 | 2 393 274 | 44 380 | 27.49 | 26.15 | 27.49 | 17:17 05-16 |
| ZETKAMA [ZKA] | 31.97 | -0.41 | -1.27 | 261 490 | 4 120 | 31.52 | 31.50 | 32.30 | 17:32 05-16 |
| ZPUE [PUE] | 177.00 | 2.00 | 1.14 | 19 320 | 56 | 170.00 | 170.00 | 177.00 | 10:29 05-16 |
| ZREMB [ZRE] | 0.29 | 0.00 | 0.00 | 75 868 | 136 779 | 0.28 | 0.27 | 0.29 | 17:30 05-16 |
Symbol![]() |
Kurs | Zmiana | Proc. | Obrót | Wolumen | Otw. | Min | Max | Data |
|---|---|---|---|---|---|---|---|---|---|
| ZUE [ZUE] | 7.00 | -0.20 | -2.78 | 284 194 | 20 472 | 6.40 | 6.40 | 7.35 | 15:31 05-16 |
| ZYWIEC [ZWC] | 503.00 | -19.50 | -3.73 | 303 048 | 299 | 520.00 | 501.00 | 520.00 | 17:30 05-16 |
22:31 Śro Tanio Seata nie oddam
22:26 Śro Każda Toyota będzie hybrydą... w Polsce też
22:02 Śro Za wcześnie by znieść taryfy na gaz
21:52 Śro Transport szynowy ma przyszłość, lecz warunkowo
21:45 Śro Unijne fundusze muszą podnosić konkurencyjność
21:28 Śro Rząd pracuje nad prawem dot. płacenia podwykonawcom
21:26 Śro Powstała największa w Polsce grupa zakupowa energii
21:24 Śro Auchan kupi sieć Real?
21:17 Śro Związkowcy z Poczty demonstrowali przed ministerstwem transportu
21:15 Śro UOKiK chce wysokich kar dla menedżerów
1. Zagrożenia i szanse dla Europy
2. Ile zarabiają zarządy spółek budowlanych
3. Kompania Węglowa sięga po nowe złoża węgla!
4. KHW: start Centrum Usług Wspólnych
5. Polimex: lepszy wynik i optymizm na przyszłość
6. JSW: prawie pół miliarda złotych zarobku w pierwszym kwartale br.
7. Bez energetyki jądrowej i konwencjonalnej nie da się rady
8. EDF: pięciu powalczy o prace przy bloku 900 MW w Rybniku
9. Jarosław Fotyga został odwołany z funkcji wiceprezesa Famuru
3. J. Buzek: łatwo można zaoszczędzić 5 tys. MW
4. Klimatyczna pętla na szyi Unii Europejskiej
5. JSW: prawie pół miliarda złotych zarobku w pierwszym kwartale br.
6. Krzysztof Wasielewski prezesem Anwilu
7. Prezes PARP: stawiamy na innowacje
8. Czym lata OLT Express Poland?
