Akcje - notowania ciągłe spółek giełdowych GPW | info.bossa.pl
2019.12.11, godz. 17:23
kontakt
2019.05.24 otwarcie maksimum minimum TKO/ wartość zmiana obrót
17:08 WIG30 WIG30 2 361,842 369,422 339,272 353,37 -0,3% 631 635 634
17:08 WIG20 WIG20 2 056,172 064,502 034,482 047,34 -0,3% 600 516 350
17:08 WIG WIG 55 658,4855 805,0755 205,8855 531,27 -0,1% 717 169 770
17:08 mWIG40 mWIG40 3 824,343 835,293 803,563 835,29 +0,4% 79 579 442
Automatyczne odświeżanie co:
("0" - brak odświeżania)
Przebieg notowań z dnia 2019.05.24 - Akcje
czas nazwa faza maksimum
otwarcie
minimum
TKO/ trans
kurs ( ilość)
zmiana czas oferta
kupna
( ilość) cena
oferta
sprzedaży
cena ( ilość)
wolumen
obrotu
[ szt]
wartość
obrotu
[ PLN]
ilość
transakcji
Razem:35 336 304 717 960 918 66 757
17:04
TPE
TAURONPETAURONPE
(TPE)
po
sesji
1,7260
1,7200
1,6700
1,6950 (2 500) -1,40% 17:04 (1 789) 1,6920 1,6950 (14 860) 3 457 804 5 872 377 1 392
17:04
QRS
QUERCUSQUERCUS
(QRS)
po
sesji
2,4800
2,2200
2,2100
2,3300 (1 000) +3,10% 17:04 (1 135) 2,2900 2,3300 (999) 119 362 283 523 109
17:04
LBT
LIBETLIBET
(LBT)
po
sesji
0,5600
0,5320
0,5300
0,5560 (2 050) +4,91% 17:04 (315) 0,5560 0,5580 (4 000) 99 374 54 076 86
17:04
GPW
GPWGPW
(GPW)
po
sesji
41,1500
40,9000
40,4000
40,8000 (66) -0,37% 17:04 (119) 40,4000 40,8000 (220) 7 687 312 960 227
17:04
ECH
ECHOECHO
(ECH)
po
sesji
4,8200
4,7700
4,7200
4,8000 (100) +0,84% 17:04 (1 050) 4,7500 4,8000 (50) 252 832 1 212 942 104
17:04
ALR
ALIORALIOR
(ALR)
po
sesji
28,3800
28,2000
27,2600
27,8000 (42) -1,42% 17:04 (600) 27,7000 27,8000 (2 875) 460 829 12 787 712 1 943
17:03
TEN
TSGAMESTSGAMES
(TEN)
po
sesji
191,0000
183,6000
183,4000
191,0000 (50) +4,14% 17:03 (4 292) 191,0000 191,2000 (86) 14 916 2 794 877 378
17:04
PND
POLNORDPOLNORD
(PND)
po
sesji
1,9000
1,8900
1,5800
1,6150 (908) -13,87% 17:03 (5 000) 1,6000 1,6150 (6 000) 298 786 513 447 389
17:03
PKO
PKOBPPKOBP
(PKO)
po
sesji
33,8700
33,8600
33,1200
33,4700 (2 000) -0,71% 17:03 (44 878) 33,4700 33,5700 (1 000) 2 587 403 86 379 307 5 045
17:04
PKN
PKNORLENPKNORLEN
(PKN)
po
sesji
82,6000
81,3600
80,7200
81,5800 (25) +0,74% 17:03 (2 500) 81,5400 81,5800 (1 957) 706 582 57 679 686 4 305
17:03
PEO
PEKAOPEKAO
(PEO)
po
sesji
94,9400
94,3000
91,2600
94,8400 (20) +0,92% 17:03 (1 500) 94,8400 94,9800 (2 195) 956 461 89 472 473 4 803
17:03
PAT
PATENTUSPATENTUS
(PAT)
po
sesji
1,3600
1,2800
1,2500
1,3100 (1 054) -2,96% 17:03 (3 629) 1,3000 1,3100 (533) 91 129 118 207 63
17:05
MBK
MBANKMBANK
(MBK)
po
sesji
371,0000
365,6000
359,8000
360,0000 (3) -2,12% 17:03 (1) 360,0000 362,4000 (409) 8 636 3 125 024 509
17:03
LRQ
LARQLARQ
(LRQ)
po
sesji
3,1000
3,0000
2,5800
2,7000 (77) -8,78% 17:03 (200) 2,6200 2,7000 (1 691) 238 159 639 865 106
17:03
JSW
JSWJSW
(JSW)
po
sesji
20,6600
20,4800
19,9000
20,3600 (2) -0,59% 17:03 (10 784) 20,3400 20,3600 (809) 600 065 12 113 270 2 756
17:03
ENA
ENEAENEA
(ENA)
po
sesji
8,6000
8,6000
8,1900
8,2000 (500) -4,04% 17:03 (2 697) 8,2000 8,2300 (1 970) 582 818 4 868 572 836
17:03
ELB
ELBUDOWAELBUDOWA
(ELB)
po
sesji
7,1200
6,5200
6,4200
6,9000 (638) -1,15% 17:03 (3 107) 6,9000 7,0000 (1 000) 79 510 531 562 284
17:04
EEX
EKOEXPORTEKOEXPORT
(EEX)
po
sesji
5,4000
5,2500
5,0600
5,0600 (185) -3,62% 17:03 (115) 5,0600 5,1500 (100) 11 273 58 849 59
17:04
DAT
DATAWALKDATAWALK
(DAT)
po
sesji
56,4000
48,6000
48,6000
50,8000 (96) +5,83% 17:03 (102) 50,8000 52,4000 (169) 31 447 1 643 087 513
17:03
CPS
CYFRPLSATCYFRPLSAT
(CPS)
po
sesji
27,9000
27,4000
27,2000
27,5000 (1 000) +0,36% 17:03 (4 202) 27,4800 27,6200 (2 257) 578 300 15 920 254 1 680
17:03
BDX
BUDIMEXBUDIMEX
(BDX)
po
sesji
173,8000
163,8000
163,8000
173,0000 (8) +6,27% 17:03 (18) 171,0000 173,0000 (327) 26 806 4 480 236 246
17:02
PLW
PLAYWAYPLAYWAY
(PLW)
po
sesji
228,0000
220,0000
218,0000
228,0000 (2) +3,64% 17:02 (121) 226,5000 228,0000 (484) 16 397 3 684 703 631
17:02
BKM
PBKMPBKM
(BKM)
po
sesji
62,4000
62,4000
62,4000
62,4000 (38) 0,00% 17:02 (952) 62,4000 62,6000 (285) 689 42 994 7
17:02
NVA
PANOVAPANOVA
(NVA)
po
sesji
13,8000
13,2000
13,2000
13,6000 (195) +3,03% 17:02 (85) 13,5000 13,6000 (5) 3 520 47 166 16
17:05
KGH
KGHMKGHM
(KGH)
po
sesji
94,5000
93,8000
92,5400
92,8000 (50) -1,07% 17:02 (868) 92,8000 93,0000 (38 758) 543 215 50 597 348 3 347
17:04
GTN
GETINGETIN
(GTN)
po
sesji
1,8000
1,7700
1,7500
1,8000 (562) +1,69% 17:02 (6 834) 1,8000 1,8100 (9 750) 336 174 597 828 197
17:02
DNP
DINOPLDINOPL
(DNP)
po
sesji
139,9000
137,5000
137,1000
138,7000 (344) +0,87% 17:02 (5 330) 138,7000 139,0000 (130) 190 642 26 458 974 2 257
17:02
CLN
CLNPHARMACLNPHARMA
(CLN)
po
sesji
42,7500
42,5000
41,4500
41,4500 (100) -3,60% 17:02 (30) 41,4000 41,4500 (415) 11 481 480 524 173
17:02
APR
AUTOPARTNAUTOPARTN
(APR)
po
sesji
4,6700
4,6700
4,5800
4,6600 (208) -0,21% 17:02 (147) 4,6600 4,6700 (1 031) 194 948 900 756 51
17:02
ATL
ATLASESTATLASEST
(ATL)
po
sesji
1,4500
1,4500
1,4300
1,4300 (2 630) -8,33% 17:02 (2 370) 1,4300 1,5400 (1 011) 12 999 18 773 6
17:03
UNT
UNIMOTUNIMOT
(UNT)
po
sesji
29,3000
28,1000
27,3000
28,5000 (230) +1,79% 17:01 (424) 28,5000 28,7000 (100) 13 018 373 048 104
17:01
TIM
TIMTIM
(TIM)
po
sesji
10,8000
10,6500
10,3500
10,4500 (112) -0,95% 17:01 (800) 10,4000 10,4500 (100) 38 290 401 324 83
17:01
SNT
SYNEKTIKSYNEKTIK
(SNT)
po
sesji
14,2800
14,2800
14,2000
14,2000 (46) -1,11% 17:01 (60) 13,8200 14,2000 (32) 413 5 865 8
17:01
SPL
SANPLSANPL
(SPL)
po
sesji
273,2000
270,0000
267,0000
271,2000 (87) +0,74% 17:01 (80) 271,2000 272,8000 (552) 62 582 16 929 981 1 087
17:01
PZU
PZUPZU
(PZU)
po
sesji
37,3800
37,0100
36,6400
37,2700 (100) +0,24% 17:01 (69 766) 37,2700 37,2800 (2 054) 1 886 765 69 930 788 4 162
17:01
PXM
POLIMEXMSPOLIMEXMS
(PXM)
po
sesji
2,1250
2,1250
2,0800
2,0800 (3 660) -0,95% 17:01 (10 633) 2,0800 2,0900 (704) 65 540 137 122 79
17:01
MOJ
MOJMOJ
(MOJ)
po
sesji
0,8000
0,8000
0,8000
0,8000 (1 733) -3,61% 17:01 (12 267) 0,8000 0,8300 (2 028) 2 933 2 346 2
17:01
MLS
MLSYSTEMMLSYSTEM
(MLS)
po
sesji
25,9000
25,9000
25,2000
25,4000 (62) -2,68% 17:01 (95) 25,3000 25,8000 (365) 5 624 143 224 47
17:02
MAB
MABIONMABION
(MAB)
po
sesji
89,0000
88,6000
81,9000
87,0000 (63) -3,01% 17:01 (1 810) 87,0000 87,1000 (40) 20 546 1 755 318 406
17:01
ATT
GRUPAAZOTYGRUPAAZOTY
(ATT)
po
sesji
29,4000
29,4000
28,4000
28,7400 (55) -1,03% 17:01 (32) 28,5600 28,7400 (703) 40 419 1 154 612 419
17:02
BRA
BRASTERBRASTER
(BRA)
po
sesji
0,6300
0,5580
0,5450
0,5960 (4 000) +6,43% 17:01 (10 641) 0,5960 0,6000 (1 900) 992 870 590 507 538
17:03
BRS
BORYSZEWBORYSZEW
(BRS)
po
sesji
4,0550
4,0200
4,0200
4,0500 (355) 0,00% 17:01 (1 000) 4,0500 4,0600 (1 500) 101 286 409 779 183
17:01
ASB
ASBISASBIS
(ASB)
po
sesji
3,1250
3,1000
3,0500
3,1000 (20) 0,00% 17:01 (12 904) 3,0800 3,1050 (896) 76 047 233 775 91
17:00
ZWC
ZYWIECZYWIEC
(ZWC)
po
sesji
498,0000
496,0000
480,0000
498,0000 (1) +0,40% 17:00 (1) 490,0000 500,0000 (113) 587 290 128 29
17:00
ZUE
ZUEZUE
(ZUE)
po
sesji
4,2400
4,2400
4,0000
4,2400 (2) -0,47% 17:00 (2 557) 3,9000 4,2400 (587) 4 813 19 443 12
17:00
PUE
ZPUEZPUE
(PUE)
po
sesji
174,0000
160,0000
160,0000
170,0000 (1) +5,59% 17:00 (99) 170,0000 174,0000 (8) 499 83 557 26
17:00
XTP
XTPLXTPL
(XTP)
po
sesji
109,5000
108,5000
105,0000
107,0000 (20) 0,00% 17:00 (30) 105,0000 107,0000 (10) 206 22 100 13
17:02
WSE
WORKSERVWORKSERV
(WSE)
po
sesji
0,6200
0,5320
0,5120
0,5990 (542) +15,41% 17:00 (26 631) 0,5990 0,6080 (3 950) 1 018 567 586 921 426
17:00
WTN
WITTCHENWITTCHEN
(WTN)
po
sesji
11,9500
11,5500
11,4500
11,7000 (200) +0,86% 17:00 (50) 11,4000 11,7500 (640) 4 753 55 346 16
17:00
WPL
WIRTUALNAWIRTUALNA
(WPL)
po
sesji
68,8000
68,8000
66,6000
67,0000 (17) -0,59% 17:00 (7) 66,8000 67,0000 (393) 2 711 181 416 22
17:00
WIK
WIKANAWIKANA
(WIK)
po
sesji
1,1600
1,0700
1,0700
1,1600 (2) +0,87% 17:00 (484) 1,0700 1,1600 (6 583) 2 455 2 745 10
17:00
WLT
WIELTONWIELTON
(WLT)
po
sesji
6,0000
6,0000
5,8400
5,8800 (50) -2,00% 17:00 (1 345) 5,8600 5,8800 (1 050) 50 725 298 061 127
17:00
VRG
VRGVRG
(VRG)
po
sesji
3,9650
3,9650
3,9250
3,9650 (389) +0,63% 17:00 (1 000) 3,9400 3,9650 (942) 13 525 53 361 31
17:00
VOX
VOXELVOXEL
(VOX)
po
sesji
31,3000
31,0000
30,6000
31,3000 (13) 0,00% 17:00 (20) 31,1000 31,3000 (91) 590 18 276 62
17:00
VOT
VOTUMVOTUM
(VOT)
po
sesji
13,0000
13,0000
12,7000
13,0000 (200) 0,00% 17:00 (1 557) 12,8000 13,0000 (18) 4 230 54 324 25
17:00
VVD
VIVIDVIVID
(VVD)
po
sesji
1,2200
1,1380
1,1100
1,2000 (663) +5,45% 17:00 (1 000) 1,1980 1,2000 (5 437) 173 728 206 424 137
17:00
VTL
VISTALVISTAL
(VTL)
po
sesji
2,1900
2,1900
2,1000
2,1300 (343) 0,00% 17:00 (157) 2,1300 2,1400 (860) 15 790 33 384 32
17:00
VIN
VINDEXUSVINDEXUS
(VIN)
po
sesji
8,1000
8,1000
8,1000
8,1000 (150) -1,22% 17:00 (1 470) 8,1000 8,1400 (152) 786 6 367 3
17:00
VGO
VIGOSYSVIGOSYS
(VGO)
po
sesji
376,0000
370,0000
362,0000
376,0000 (1) 0,00% 17:00 (43) 358,0000 376,0000 (139) 27 9 962 6
17:01
URS
URSUSURSUS
(URS)
po
sesji
0,5770
0,5770
0,5600
0,5680 (415) -0,18% 17:00 (6 242) 0,5600 0,5680 (4 185) 36 407 20 547 30
17:00
UNI
UNIBEPUNIBEP
(UNI)
po
sesji
7,5200
7,5000
7,3600
7,4800 (100) 0,00% 17:00 (480) 7,3600 7,4800 (827) 45 385 336 038 23
17:00
ULG
ULTGAMESULTGAMES
(ULG)
po
sesji
18,1600
18,0400
17,9000
18,0000 (150) -0,22% 17:00 (100) 17,9600 18,0000 (350) 14 938 269 159 94
17:00
TRN
TRANSPOLTRANSPOL
(TRN)
po
sesji
3,0000
3,0000
3,0000
3,0000 (500) -4,15% 17:00 (3 600) 2,9900 3,0000 (1 155) 19 143 57 429 13
17:00
TOR
TORPOLTORPOL
(TOR)
po
sesji
6,9000
6,9000
6,8000
6,8600 (5) -0,58% 17:00 (53) 6,8000 6,8800 (1 035) 13 176 90 348 34
17:00
TSG
TESGASTESGAS
(TSG)
po
sesji
3,1800
3,1800
3,0000
3,1800 (2) -2,45% 17:00 (499) 2,9600 3,1800 (297) 4 669 14 054 8
17:00
TLX
TALEXTALEX
(TLX)
po
sesji
12,2000
12,2000
11,5500
12,1500 (2) +2,97% 17:00 (40) 11,2000 12,1500 (4) 843 9 743 6
17:00
SHG
STARHEDGESTARHEDGE
(SHG)
po
sesji
0,5000
0,5000
0,4900
0,4900 (500) -3,92% 17:00 (200) 0,4820 0,5000 (1 102) 3 298 1 621 4
17:00
STF
STALPROFISTALPROFI
(STF)
po
sesji
7,0500
7,0500
6,9000
6,9000 (10) -2,13% 17:00 (588) 6,9000 7,0500 (7 437) 514 3 622 4
17:00
STP
STALPRODSTALPROD
(STP)
po
sesji
187,0000
187,0000
184,0000
185,8000 (2) -0,64% 17:00 (10) 184,4000 186,0000 (132) 110 20 364 23
17:00
STX
STALEXPSTALEXP
(STX)
po
sesji
3,0850
3,0600
3,0000
3,0500 (300) -0,65% 17:00 (1 150) 3,0300 3,0500 (1 740) 36 116 109 300 49
17:00
SOL
SOLARSOLAR
(SOL)
po
sesji
5,7500
5,6000
5,3500
5,7500 (11) +2,68% 17:00 (100) 5,5000 5,7500 (216) 2 278 12 604 24
17:00
SFS
SFINKSSFINKS
(SFS)
po
sesji
0,6380
0,6300
0,5900
0,6300 (10) +1,61% 17:00 (5) 0,6200 0,6300 (53 176) 18 769 11 867 9
17:00
SEN
SERINUSSERINUS
(SEN)
po
sesji
0,4560
0,4560
0,4440
0,4500 (147) -1,32% 17:00 (53) 0,4500 0,4560 (5 947) 183 735 82 897 55
17:04
SLV
SELVITASELVITA
(SLV)
po
sesji
23,4950
23,4950
22,8000
22,8000 (100) -0,96% 17:00 (60) 22,1000 22,8000 (640) 1 261 29 067 17
17:00
RVU
RYVURYVU
(RVU)
po
sesji
46,5000
46,2000
46,0000
46,3000 (2) +0,65% 17:00 (279) 46,0000 46,3000 (8) 1 487 68 508 12
17:00
RBC
RUBICONRUBICON
(RBC)
po
sesji
0,6200
0,6200
0,5900
0,6100 (2) -1,61% 17:00 (7) 0,6080 0,6100 (1 346) 68 41 15
17:00
RON
RONSONRONSON
(RON)
po
sesji
0,8300
0,8250
0,8250
0,8300 (54) +0,61% 17:00 (2 500) 0,8200 0,8300 (12 800) 13 300 11 014 12
17:00
RLP
RELPOLRELPOL
(RLP)
po
sesji
5,4000
5,4000
5,3500
5,4000 (1) 0,00% 17:00 (1 452) 5,3500 5,4000 (982) 551 2 958 4
17:00
RNK
RANKPROGRRANKPROGR
(RNK)
po
sesji
1,4300
1,4100
1,4100
1,4100 (100) 0,00% 17:00 (600) 1,3600 1,4100 (2 135) 2 102 2 964 4
17:01
RBW
RAINBOWRAINBOW
(RBW)
po
sesji
32,0000
32,0000
31,1000
32,0000 (420) 0,00% 17:00 (5) 31,9000 32,0000 (3 479) 52 740 1 651 822 37
17:04
RFK
RAFAKORAFAKO
(RFK)
po
sesji
0,9130
0,9020
0,8820
0,9030 (5) +0,33% 17:00 (44 684) 0,9030 0,9110 (1 924) 177 161 159 066 124
17:00
PLY
PLAYPLAY
(PLY)
po
sesji
33,2600
33,2000
32,8600
33,1400 (257) +0,36% 17:00 (444) 33,1000 33,1400 (1 238) 358 325 11 849 216 1 312
17:00
PKP
PKPCARGOPKPCARGO
(PKP)
po
sesji
20,1500
20,1500
19,7200
19,9000 (24) -0,20% 17:00 (100) 19,8000 19,9000 (177) 18 551 368 582 134
17:04
PGN
PGNIGPGNIG
(PGN)
po
sesji
4,1680
4,1500
4,0260
4,0260 (2 637) -2,80% 17:00 (34 529) 4,0260 4,0300 (36 498) 7 908 474 32 086 473 4 183
17:00
PGE
PGEPGE
(PGE)
po
sesji
8,4560
8,4000
8,2100
8,2680 (6 160) -1,45% 17:00 (4 779) 8,2660 8,3000 (321) 817 422 6 783 074 934
17:00
PPS
PEPEESPEPEES
(PPS)
po
sesji
1,7900
1,7900
1,7800
1,7900 (2) 0,00% 17:00 (396) 1,7300 1,7900 (1 994) 646 1 150 3
17:03
OBL
ORZBIALYORZBIALY
(OBL)
po
sesji
10,6000
10,6000
10,4000
10,5000 (260) -2,78% 17:00 (770) 10,5000 10,5500 (470) 35 340 370 920 64
17:04
ORB
ORBISORBIS
(ORB)
po
sesji
115,5000
115,0000
114,0000
115,5000 (4) +0,43% 17:00 (184) 114,0000 115,5000 (5) 371 42 468 7
17:00
OPL
ORANGEPLORANGEPL
(OPL)
po
sesji
6,9850
6,9600
6,5750
6,8050 (1 441) -2,23% 17:00 (43 839) 6,8050 6,8150 (8 826) 2 328 797 15 907 628 2 186
17:00
OPF
OPENFINOPENFIN
(OPF)
po
sesji
0,9400
0,9380
0,8900
0,9380 (189) -0,21% 17:00 (5 366) 0,9100 0,9380 (684) 42 016 38 212 35
17:00
OEX
OEXOEX
(OEX)
po
sesji
17,2000
16,6000
16,6000
17,2000 (129) +2,99% 17:00 (500) 16,7000 17,2000 (31) 900 15 398 5
17:03
NEU
NEUCANEUCA
(NEU)
po
sesji
360,0000
354,0000
351,0000
355,0000 (3) -1,66% 17:00 (15) 355,0000 359,0000 (17) 605 215 448 104
17:00
NET
NETIANETIA
(NET)
po
sesji
4,5800
4,5300
4,4500
4,5800 (10) +1,33% 17:00 (3 173) 4,5400 4,5800 (3 028) 80 910 365 929 64
17:00
MSZ
MOSTALZABMOSTALZAB
(MSZ)
po
sesji
0,7700
0,7640
0,7450
0,7700 (143) +0,79% 17:00 (4 556) 0,7610 0,7700 (41 692) 60 741 46 583 25
17:00
MSW
MOSTALWARMOSTALWAR
(MSW)
po
sesji
4,1000
4,1000
3,8800
3,8800 (2) -4,90% 17:00 (548) 3,8800 4,0200 (62) 2 788 11 430 7
17:00
MON
MONNARIMONNARI
(MON)
po
sesji
3,0100
3,0000
2,9700
2,9700 (800) -1,00% 17:00 (2 000) 2,9600 2,9700 (198) 29 171 87 519 36
17:00
MRB
MIRBUDMIRBUD
(MRB)
po
sesji
1,0500
1,0300
0,9920
1,0300 (309) 0,00% 17:00 (1 269) 1,0100 1,0300 (2 891) 259 249 266 202 70
17:00
MIR
MIRACULUMMIRACULUM
(MIR)
po
sesji
1,2950
1,2400
1,2000
1,2100 (500) +1,68% 17:00 (500) 1,2100 1,2700 (1 000) 29 495 36 450 30
17:04
MIL
MILLENNIUMMILLENNIUM
(MIL)
po
sesji
5,6000
5,6000
5,4250
5,4400 (72) -2,68% 17:00 (15 560) 5,4400 5,4700 (781) 350 105 1 912 519 266
17:00
MEX
MEXPOLSKAMEXPOLSKA
(MEX)
po
sesji
2,7400
2,7000
2,6000
2,7200 (2) +0,74% 17:00 (2 820) 2,6200 2,7200 (698) 5 192 13 941 17
17:00
MCR
MERCORMERCOR
(MCR)
po
sesji
9,4000
9,1800
9,1000
9,2800 (906) +1,09% 17:00 (500) 9,2400 9,2800 (55) 8 097 75 169 24
17:00
MDG
MEDICALGMEDICALG
(MDG)
po
sesji
21,9500
20,9000
20,7000
21,2000 (50) +1,44% 17:00 (170) 20,9500 21,5000 (114) 11 776 248 826 124
17:00
MCI
MCIMCI
(MCI)
po
sesji
8,9600
8,9000
8,9000
8,9600 (22) +2,28% 17:00 (350) 8,7400 8,9600 (703) 1 232 10 974 6
17:01
MXC
MAXCOMMAXCOM
(MXC)
po
sesji
14,9500
14,9500
13,0500
13,0500 (150) -10,31% 17:00 (233) 13,0500 13,9000 (150) 2 283 31 450 23
17:00
MPH
MASTERPHAMASTERPHA
(MPH)
po
sesji
4,2600
4,1400
4,1400
4,1500 (50) +0,24% 17:00 (310) 4,1500 4,2500 (748) 2 610 11 112 4
17:00
MVP
MARVIPOLMARVIPOL
(MVP)
po
sesji
3,9500
3,9400
3,9100
3,9400 (400) -1,01% 17:00 (1 250) 3,9200 3,9400 (1 106) 2 472 9 725 8
17:00
LBW
LUBAWALUBAWA
(LBW)
po
sesji
0,7920
0,7920
0,7720
0,7900 (892) +1,02% 17:00 (1 500) 0,7740 0,7900 (5 986) 74 103 57 682 46
17:00
LSI
LSISOFTLSISOFT
(LSI)
po
sesji
15,8500
15,8000
15,5000
15,8500 (55) +0,32% 17:00 (372) 15,5000 15,8500 (198) 2 322 36 490 16
17:00
LPP
LPPLPP
(LPP)
po
sesji
8 695,0000
8 655,0000
8 520,0000
8 615,0000 (3) -0,29% 17:00 (35) 8 615,0000 8 630,0000 (34) 2 047 17 648 695 616
17:02
LTS
LOTOSLOTOS
(LTS)
po
sesji
85,1200
83,5000
83,0200
84,4400 (505) +1,13% 17:00 (279) 84,4400 84,5600 (163) 136 413 11 485 627 1 509
17:01
LVC
LIVECHATLIVECHAT
(LVC)
po
sesji
40,8000
40,0000
40,0000
40,5000 (6) 0,00% 17:00 (252) 40,5000 40,7500 (369) 33 024 1 338 507 98
17:00
KSW
KRUSZWICAKRUSZWICA
(KSW)
po
sesji
46,2000
46,2000
46,0000
46,2000 (5) 0,00% 17:00 (245) 46,0000 46,2000 (166) 896 41 226 13
17:00
KRU
KRUKKRUK
(KRU)
po
sesji
154,4000
154,0000
149,0000
154,1000 (15) +0,39% 17:00 (201) 153,9000 154,1000 (500) 35 157 5 355 830 489
17:00
KPL
KINOPOLKINOPOL
(KPL)
po
sesji
10,1000
10,1000
9,9000
10,1000 (2) 0,00% 17:00 (200) 9,8000 10,1000 (1 745) 154 1 525 3
17:00
KTY
KETYKETY
(KTY)
po
sesji
355,0000
347,0000
347,0000
352,5000 (19) +1,59% 17:00 (55) 349,0000 352,5000 (51) 3 354 1 177 509 148
17:00
KER
KERNELKERNEL
(KER)
po
sesji
42,7500
41,9000
41,6500
42,7500 (5) +2,52% 17:00 (700) 41,3000 42,7500 (1 353) 17 231 723 819 108
17:00
JHM
JHMDEVJHMDEV
(JHM)
po
sesji
1,9000
1,8000
1,7600
1,9000 (3) +4,97% 17:00 (100) 1,8500 1,9000 (97) 1 083 1 920 6
17:00
CAR
INTERCARSINTERCARS
(CAR)
po
sesji
196,5000
196,5000
192,0000
195,0000 (100) -0,51% 17:00 (50) 192,0000 195,0000 (1 074) 10 417 2 025 710 37
17:04
INP
INPROINPRO
(INP)
po
sesji
4,8000
4,5000
4,5000
4,8000 (3) 0,00% 17:00 (40) 4,0000 4,8000 (89) 494 2 224 4
17:00
ING
INGBSKINGBSK
(ING)
po
sesji
194,0000
190,0000
189,0000
194,0000 (307) +2,11% 17:00 (36) 190,4000 194,0000 (71) 6 724 1 291 435 72
17:00
INC
INCINC
(INC)
po
sesji
1,7500
1,7400
1,7200
1,7200 (223) -1,15% 17:00 (25) 1,6900 1,7200 (777) 523 908 4
17:00
IDA
IDEABANKIDEABANK
(IDA)
po
sesji
2,4950
2,4700
2,4600
2,4600 (400) 0,00% 17:00 (3 839) 2,4600 2,4850 (417) 17 155 42 347 44
17:03
HDR
HYDROTORHYDROTOR
(HDR)
po
sesji
33,8000
33,8000
31,8000
31,8000 (49) -5,92% 17:00 (103) 31,8000 32,4000 (10) 797 25 714 15
17:00
BHW
HANDLOWYHANDLOWY
(BHW)
po
sesji
52,4000
52,2000
51,4000
52,3000 (51) +0,19% 17:00 (3 529) 52,0000 52,3000 (347) 104 945 5 452 638 287
17:00
GTC
GTCGTC
(GTC)
po
sesji
9,7500
9,6500
9,6200
9,6500 (514) +0,52% 17:00 (4 394) 9,5100 9,6500 (4 643) 124 823 1 206 956 181
17:00
GCN
GROCLINGROCLIN
(GCN)
po
sesji
1,7400
1,7160
1,7160
1,7360 (2) +0,35% 17:00 (450) 1,7180 1,7360 (1 344) 9 420 16 204 10
17:00
GLC
GLCOSMEDGLCOSMED
(GLC)
po
sesji
1,3400
1,3400
1,2500
1,3000 (1) 0,00% 17:00 (6 300) 1,2000 1,3000 (5 972) 1 036 1 297 4
17:00
FTE
FORTEFORTE
(FTE)
po
sesji
29,5000
28,5000
28,3500
29,4000 (113) +3,16% 17:00 (90) 29,0500 29,4000 (250) 12 492 360 454 94
17:01
FER
FERRUMFERRUM
(FER)
po
sesji
4,1100
3,8800
3,7400
4,1100 (101) +6,20% 17:00 (9 866) 3,7800 4,1100 (492) 7 299 28 951 23
17:00
FRO
FERROFERRO
(FRO)
po
sesji
15,0000
15,0000
14,5000
14,5000 (500) -1,36% 17:00 (1 001) 14,4000 14,5000 (404) 5 604 81 342 25
17:00
FSG
FASINGFASING
(FSG)
po
sesji
14,5000
14,5000
14,3500
14,5000 (3) 0,00% 17:00 (293) 14,3500 14,5000 (1 411) 796 11 500 6
17:00
FMF
FAMURFAMUR
(FMF)
po
sesji
2,9700
2,9700
2,8200
2,9100 (282) -1,02% 17:00 (1 000) 2,8850 2,9100 (1 328) 238 542 695 350 255
17:00
EUR
EUROCASHEUROCASH
(EUR)
po
sesji
21,7800
21,5200
21,1200
21,4400 (6) +0,09% 17:00 (198) 21,3800 21,4400 (1 905) 117 289 2 511 399 599
17:01
EUC
EUCOEUCO
(EUC)
po
sesji
2,5400
2,5200
2,3600
2,3700 (1 973) -5,20% 17:00 (1 111) 2,3700 2,3800 (7) 45 531 110 020 61
17:04
ERG
ERGERG
(ERG)
po
sesji
31,8000
31,8000
30,2000
31,0000 (1) 0,00% 17:00 (100) 25,0000 31,0000 (461) 278 8 404 6
17:00
ENT
ENTERENTER
(ENT)
po
sesji
44,5000
44,3000
43,8000
44,2000 (20) -0,45% 17:00 (85) 44,1000 44,2000 (645) 4 870 215 454 68
17:01
ENG
ENERGAENERGA
(ENG)
po
sesji
7,1450
7,1000
7,0600
7,1200 (6 256) +0,21% 17:00 (5 088) 7,1200 7,1300 (100) 633 123 4 502 671 564
17:00
ENP
ENAPENAP
(ENP)
po
sesji
1,6000
1,3700
1,3700
1,6000 (30) +15,94% 17:00 (3 030) 1,5000 1,6000 (1 970) 112 695 157 835 27
17:00
ELZ
ELZABELZAB
(ELZ)
po
sesji
3,2600
2,8200
2,8200
3,2600 (1) +8,67% 17:00 (100) 3,1000 3,2600 (1 079) 410 1 332 7
17:00
EMT
ELEMENTALELEMENTAL
(EMT)
po
sesji
2,0500
1,9920
1,9900
2,0400 (419) +3,03% 17:00 (4 750) 2,0300 2,0400 (1 856) 475 472 958 973 131
17:00
DOM
DOMDEVDOMDEV
(DOM)
po
sesji
93,8000
93,8000
92,2000
93,2000 (25) +1,08% 17:00 (10) 92,6000 93,2000 (60) 555 51 477 25
17:00
DVL
DEVELIADEVELIA
(DVL)
po
sesji
2,5300
2,4900
2,4850
2,5300 (5 267) +1,61% 17:00 (200) 2,5250 2,5300 (13 574) 101 244 253 136 118
17:00
CRM
CORMAYCORMAY
(CRM)
po
sesji
1,0240
1,0000
0,9950
1,0200 (1) -0,39% 17:00 (1 024) 0,9950 1,0200 (6 749) 32 078 32 109 15
17:00
CMP
COMPCOMP
(CMP)
po
sesji
58,8000
58,2000
58,2000
58,6000 (10) -0,68% 17:00 (46) 58,2000 58,6000 (41) 129 7 538 87
17:00
CMR
COMARCHCOMARCH
(CMR)
po
sesji
189,5000
188,5000
185,0000
186,0000 (4) -1,06% 17:00 (63) 185,0000 186,0000 (196) 4 188 780 382 127
17:00
CIG
CIGAMESCIGAMES
(CIG)
po
sesji
0,8600
0,8600
0,8400
0,8400 (370) -2,44% 17:00 (28 418) 0,8400 0,8520 (2 100) 243 512 206 548 149
17:00
CIE
CIECHCIECH
(CIE)
po
sesji
38,0000
37,9500
37,1500
37,5000 (25) -1,06% 17:00 (901) 37,5000 37,6500 (1 259) 27 674 1 043 325 237
17:03
CDR
CDPROJEKTCDPROJEKT
(CDR)
po
sesji
259,4000
257,0000
253,0000
253,0000 (78) -1,59% 17:00 (6 546) 253,0000 253,6000 (95) 190 835 48 565 175 3 089
17:00
CCC
CCCCCC
(CCC)
po
sesji
108,8000
107,1000
105,4000
106,0000 (12) -1,85% 17:00 (4 277) 106,0000 106,4000 (534) 83 916 8 923 267 1 510
17:00
BBT
BOOMBITBOOMBIT
(BBT)
po
sesji
6,9700
6,9000
6,3300
6,6770 (99) -2,54% 17:00 (46) 6,4800 6,6770 (132) 17 611 116 149 120
17:00
LWB
BOGDANKABOGDANKA
(LWB)
po
sesji
37,3000
37,1000
36,0000
36,9000 (172) +1,10% 17:00 (152) 36,1000 36,9000 (228) 6 025 220 146 83
17:01
BNP
BNPPPLBNPPPL
(BNP)
po
sesji
68,8000
68,8000
65,8000
67,8000 (53) +1,50% 17:00 (50) 63,4000 67,8000 (197) 1 043 70 296 13
17:00
BIO
BIOTONBIOTON
(BIO)
po
sesji
3,9700
3,9500
3,9250
3,9700 (10) +0,76% 17:00 (491) 3,9250 3,9700 (1 289) 7 287 28 780 46
17:00
BML
BIOMEDLUBBIOMEDLUB
(BML)
po
sesji
0,9700
0,9600
0,9400
0,9700 (10) -0,41% 17:00 (30 500) 0,9420 0,9700 (16 390) 2 510 2 369 6
17:00
BIK
BIKBIK
(BIK)
po
sesji
15,4000
15,4000
14,7400
14,9800 (1) -2,73% 17:00 (62) 14,4200 14,9800 (61) 106 1 567 20
17:00
BFT
BENEFITBENEFIT
(BFT)
po
sesji
880,0000
880,0000
868,0000
880,0000 (16) +0,46% 17:00 (12) 858,0000 880,0000 (80) 5 796 5 039 844 33
17:00
BDZ
BEDZINBEDZIN
(BDZ)
po
sesji
13,7000
13,7000
13,3500
13,3500 (15) -2,91% 17:00 (18) 13,0500 13,3500 (24) 16 214 2
17:04
BAL
BALTONABALTONA
(BAL)
po
sesji
6,8000
6,8000
6,7000
6,7500 (2) -0,74% 17:00 (2 381) 6,7000 6,7500 (1 576) 3 923 26 299 7
17:00
ATM
ATMATM
(ATM)
po
sesji
10,2200
10,2000
9,9600
9,9600 (107) -1,58% 17:00 (283) 9,9600 10,2800 (100) 122 1 219 3
17:00
1AT
ATALATAL
(1AT)
po
sesji
37,2000
37,2000
34,0000
37,0000 (97) +0,27% 17:00 (8) 36,8000 37,0000 (328) 10 537 389 203 42
17:00
ACP
ASSECOPOLASSECOPOL
(ACP)
po
sesji
59,1500
58,0000
55,8000
58,6000 (340) +1,03% 17:00 (93) 58,2000 58,6000 (2 672) 145 185 8 429 843 931
17:00
ABS
ASSECOBSASSECOBS
(ABS)
po
sesji
28,2000
27,4000
27,4000
27,8000 (10) +1,46% 17:00 (641) 27,8000 28,0000 (760) 31 900 881 953 25
17:00
ATC
ARCTICARCTIC
(ATC)
po
sesji
3,4700
3,4500
3,4000
3,4700 (225) 0,00% 17:00 (179) 3,4200 3,4700 (8 635) 18 244 62 607 34
17:00
ARH
ARCHICOMARCHICOM
(ARH)
po
sesji
17,0000
16,5000
16,5000
16,9000 (1) +2,42% 17:00 (352) 16,5000 16,9000 (599) 18 343 302 784 20
17:03
EAT
AMRESTAMREST
(EAT)
po
sesji
46,4000
46,1000
45,5000
46,2500 (851) -0,86% 17:00 (1 000) 45,7500 46,2500 (34 558) 207 934 9 602 112 577
17:00
AMC
AMICAAMICA
(AMC)
po
sesji
137,0000
133,0000
132,8000
137,0000 (35) +3,01% 17:00 (59) 136,6000 137,0000 (98) 3 213 431 443 78
17:00
AMB
AMBRAAMBRA
(AMB)
po
sesji
15,6000
15,6000
15,3500
15,3500 (50) -2,85% 17:00 (379) 15,3000 15,3500 (480) 2 980 45 985 50
17:00
AML
ALUMETALALUMETAL
(AML)
po
sesji
39,9000
39,9000
39,0000
39,4000 (1) -0,76% 17:00 (87) 39,2000 39,4000 (21) 1 416 55 411 19
17:00
ACG
ACAUTOGAZACAUTOGAZ
(ACG)
po
sesji
43,8000
43,0000
43,0000
43,8000 (8) +4,29% 17:00 (726) 43,0000 43,8000 (246) 733 31 660 18
17:00
11B
11BIT11BIT
(11B)
po
sesji
393,0000
393,0000
382,0000
388,0000 (1) 0,00% 17:00 (42) 384,0000 388,0000 (242) 6 518 2 529 026 429
16:50
XTB
XTBXTB
(XTB)
po
sesji
3,7900
3,7900
3,6000
3,6500 (90) +0,55% 16:49 (700) 3,5800 3,6500 (1 314) 969 3 539 6
17:00
SNK
SANOKSANOK
(SNK)
po
sesji
18,8000
18,7000
18,5000
18,7500 (10) -0,79% 16:49 (121) 18,2500 18,8000 (240) 1 245 23 287 10
17:00
PHN
PHNPHN
(PHN)
po
sesji
10,9000
10,7500
10,0000
10,7500 (2) -1,38% 16:49 (400) 10,2000 10,7500 (198) 12 566 132 653 61
16:50
IZB
IZOBLOKIZOBLOK
(IZB)
po
sesji
33,7000
33,5000
33,4000
33,4000 (30) -0,30% 16:49 (12) 33,4000 33,9000 (59) 655 21 949 18
16:50
BBD
BBIDEVBBIDEV
(BBD)
po
sesji
4,4600
4,4300
4,1200
4,4600 (1) -4,50% 16:49 (603) 4,3200 4,4600 (289) 6 508 28 184 40
16:55
POZ
POZBUDPOZBUD
(POZ)
po
sesji
1,7550
1,7500
1,6800
1,6950 (500) -0,88% 16:48 (1 000) 1,6700 1,6950 (2 189) 59 311 100 636 22
16:59
GRN
GRODNOGRODNO
(GRN)
po
sesji
5,8800
5,8800
5,6400
5,7600 (14) -1,03% 16:48 (35) 5,7000 5,7600 (2 039) 7 044 40 346 24
16:50
FEE
FEERUMFEERUM
(FEE)
po
sesji
12,8500
12,7000
12,7000
12,8500 (1) +1,18% 16:48 (1 000) 10,5000 12,8500 (813) 32 407 12
16:50
SKA
SNIEZKASNIEZKA
(SKA)
po
sesji
78,5000
77,5000
77,5000
78,5000 (1) +1,29% 16:47 (258) 77,5000 78,5000 (94) 496 38 470 8
16:59
RAF
RAFAMETRAFAMET
(RAF)
po
sesji
9,0000
9,0000
9,0000
9,0000 (43) +1,12% 16:47 (99) 8,5000 9,0000 (142) 43 387 1
16:50
MDI
MDIENERGIAMDIENERGIA
(MDI)
po
sesji
3,2000
3,2000
2,9200
3,0000 (1) -6,25% 16:47 (108) 3,0000 3,0200 (335) 1 491 4 506 21
16:50
IMP
IMPERAIMPERA
(IMP)
po
sesji
0,8600
0,8100
0,8100
0,8100 (1) 0,00% 16:47 (13 811) 0,8100 0,8600 (9 490) 24 20 11
16:59
SWD
SWISSMEDSWISSMED
(SWD)
po
sesji
4,2400
4,2400
3,9000
4,1400 (1) -5,91% 16:46 (380) 3,9600 4,1400 (399) 5 393 21 848 20
16:52
MRC
MERCATORMERCATOR
(MRC)
po
sesji
9,7500
9,7500
9,3500
9,5100 (45) +1,17% 16:46 (2 000) 9,5000 9,6000 (395) 18 264 175 447 76
16:46
LTX
LENTEXLENTEX
(LTX)
po
sesji
7,4400
7,3600
7,3600
7,4400 (44) -0,27% 16:46 (600) 7,3600 7,4400 (750) 57 884 426 060 28
16:59
WWL
WAWELWAWEL
(WWL)
po
sesji
640,0000
630,0000
630,0000
638,0000 (293) +1,27% 16:45 (4) 630,0000 640,0000 (106) 316 201 504 8
17:04
SET
SETANTASETANTA
(SET)
po
sesji
5,7600
5,5800
5,5800
5,7600 (1) +3,23% 16:45 (1 293) 5,5000 5,7600 (2 778) 1 051 5 951 8
16:50
PLX
PLASTBOXPLASTBOX
(PLX)
po
sesji
2,1600
2,1600
2,0000
2,0300 (5 000) -0,98% 16:45 (10 500) 1,9600 2,0900 (1 000) 20 823 41 998 9
16:51
PEP
PEPPEP
(PEP)
po
sesji
26,9000
26,9000
26,2000
26,8000 (32) +0,37% 16:45 (67) 26,0000 26,8000 (32) 383 131 10 191 201 26
16:45
LEN
LENALENA
(LEN)
po
sesji
3,4000
3,4000
3,3000
3,3900 (300) 0,00% 16:45 (3 050) 3,3200 3,4000 (8 649) 5 869 19 809 15
16:51
ASE
ASSECOSEEASSECOSEE
(ASE)
po
sesji
25,6000
25,6000
24,4000
24,4000 (40) -3,17% 16:45 (240) 24,2000 24,4000 (700) 203 571 4 968 731 45
16:50
AAT
ALTAALTA
(AAT)
po
sesji
2,3800
2,1800
2,1600
2,2200 (100) +2,78% 16:45 (3 225) 2,1600 2,2200 (104) 10 316 22 540 9
16:48
TBL
TBULLTBULL
(TBL)
po
sesji
12,9500
12,9500
12,0000
12,2000 (200) -5,79% 16:44 (171) 12,0000 12,2000 (145) 9 871 122 059 51
16:44
PCR
PCCROKITAPCCROKITA
(PCR)
po
sesji
49,4000
49,0000
49,0000
49,0000 (46) 0,00% 16:44 (60) 48,8000 49,3000 (70) 548 26 974 22
16:50
OPN
OPONEO.PLOPONEO.PL
(OPN)
po
sesji
22,6000
22,0000
22,0000
22,3000 (95) +1,36% 16:44 (500) 22,2000 22,6000 (151) 42 510 948 009 20
16:50
ALL
AILLERONAILLERON
(ALL)
po
sesji
7,8000
7,6200
7,6200
7,8000 (400) +1,30% 16:43 (1 000) 7,7000 7,8000 (2 150) 4 471 34 573 11
16:50
PRT
PROTEKTORPROTEKTOR
(PRT)
po
sesji
3,5600
3,5600
3,4000
3,4400 (1) -0,58% 16:42 (400) 3,3200 3,4400 (999) 12 41 3
16:50
NTT
NTTSYSTEMNTTSYSTEM
(NTT)
po
sesji
2,2600
2,2600
2,2400
2,2400 (1) -1,32% 16:42 (1 000) 2,2100 2,2400 (2 199) 1 290 2 915 10
16:50
ALI
ALTUSTFIALTUSTFI
(ALI)
po
sesji
1,5600
1,5400
1,5360
1,5360 (1 000) -0,90% 16:42 (1 000) 1,5360 1,5600 (1 311) 2 211 3 408 9
16:50
TOW
TOWERINVTTOWERINVT
(TOW)
po
sesji
29,0000
29,0000
27,7000
28,9000 (5) -2,36% 16:41 (82) 24,4000 28,9000 (260) 325 9 034 3
17:00
SKH
SKARBIECSKARBIEC
(SKH)
po
sesji
17,6000
17,5000
17,3000
17,5000 (200) 0,00% 16:41 (50) 17,5000 17,5500 (212) 996 17 447 16
16:50
PDZ
PRAIRIEPRAIRIE
(PDZ)
po
sesji
0,6650
0,6650
0,6400
0,6600 (10) -0,75% 16:41 (11 199) 0,6450 0,6600 (12 528) 57 137 37 001 27
16:50
IRL
INTERAOLTINTERAOLT
(IRL)
po
sesji
15,0000
14,4500
14,4500
14,9000 (106) +2,76% 16:41 (431) 14,8000 14,9000 (37) 24 474 360 672 52
17:04
AST
ASTARTAASTARTA
(AST)
po
sesji
15,9500
15,7500
15,7500
15,7500 (419) -0,94% 16:41 (40) 15,7000 15,9500 (4) 4 310 68 000 22
16:47
CNG
NOWAGALANOWAGALA
(CNG)
po
sesji
0,7450
0,7400
0,7400
0,7400 (2 578) 0,00% 16:40 (317 988) 0,7400 0,7450 (8 000) 18 910 14 021 5
17:04
BAH
BAHOLDINGBAHOLDING
(BAH)
po
sesji
1,1100
1,0100
1,0040
1,0800 (1 780) +6,93% 16:40 (800) 1,0680 1,0800 (7 000) 331 194 347 679 214
16:50
SKT
SKOTANSKOTAN
(SKT)
po
sesji
0,7300
0,7300
0,7150
0,7150 (180) -2,05% 16:39 (2 000) 0,7200 0,7300 (2 276) 1 961 1 414 7
16:58
ETL
EUROTELEUROTEL
(ETL)
po
sesji
22,5000
22,2000
21,7000
22,5000 (2) +1,81% 16:39 (1) 22,4000 22,5000 (1 321) 1 235 27 481 28
16:51
APT
APATORAPATOR
(APT)
po
sesji
21,2000
21,2000
21,0000
21,0000 (160) -0,94% 16:39 (140) 21,0000 21,1000 (1 217) 426 8 983 5
16:52
ERB
ERBUDERBUD
(ERB)
po
sesji
18,6000
18,6000
18,2000
18,4000 (110) +1,10% 16:38 (220) 18,2000 18,4000 (59) 477 8 762 8
16:51
EFK
EFEKTEFEKT
(EFK)
po
sesji
11,9000
11,9000
11,9000
11,9000 (580) 0,00% 16:38 (120) 11,7000 11,9000 (500) 1 005 11 960 3
16:38
ACT
ACTIONACTION
(ACT)
po
sesji
3,0600
3,0500
2,9900
2,9900 (243) -2,92% 16:38 (357) 2,9900 3,0600 (143) 2 203 6 719 6
16:37
MCP
MEDIACAPMEDIACAP
(MCP)
po
sesji
1,9500
1,9500
1,9500
1,9500 (5) 0,00% 16:37 (3 868) 1,9400 1,9500 (30) 41 80 13
16:50
DEL
DELKODELKO
(DEL)
po
sesji
10,3000
10,3000
10,3000
10,3000 (106) 0,00% 16:36 (344) 10,3000 10,4000 (200) 201 2 070 3
17:00
OVO
OVOSTAROVOSTAR
(OVO)
po
sesji
76,0000
76,0000
73,5000
76,0000 (1) -1,30% 16:33 (10) 75,0000 78,5000 (100) 355 26 703 6
16:32
SNX
SUNEXSUNEX
(SNX)
po
sesji
9,2400
9,0800
8,9200
9,2400 (75) 0,00% 16:32 (100) 9,0000 9,2400 (44) 978 8 944 12
16:39
ODL
ODLEWNIEODLEWNIE
(ODL)
po
sesji
3,7600
3,7600
3,6800
3,6800 (200) -1,60% 16:29 (78) 3,6800 3,7400 (500) 9 379 34 715 14
16:50
EKP
ELKOPELKOP
(EKP)
po
sesji
0,8480
0,8480
0,7800
0,8300 (20) -2,12% 16:28 (3 326) 0,7800 0,8300 (1 501) 1 065 859 34
16:57
MSP
MOSTALPLCMOSTALPLC
(MSP)
po
sesji
6,8600
6,7000
6,6600
6,6600 (98) -0,60% 16:27 (402) 6,6600 6,7800 (100) 15 106 101 433 29
16:40
LKD
LOKUMLOKUM
(LKD)
po
sesji
14,5000
14,2000
14,2000
14,5000 (43) +5,07% 16:20 (305) 14,4000 14,8000 (50) 1 980 28 347 13
17:03
ZAP
PULAWYPULAWY
(ZAP)
po
sesji
93,6000
88,8000
88,8000
92,8000 (5) +5,45% 16:16 (33) 89,6000 92,8000 (135) 966 87 873 40
16:59
TRK
TRAKCJATRAKCJA
(TRK)
po
sesji
1,7360
1,7340
1,7000
1,7000 (2 959) -1,16% 16:15 (500) 1,7040 1,7220 (953) 48 212 82 330 42
17:04
IMC
IMCOMPANYIMCOMPANY
(IMC)
po
sesji
13,3000
13,3000
13,0000
13,0000 (15 000) -1,52% 16:15 (76) 13,0000 13,2000 (250) 17 204 223 802 13
16:55
ORN
ORIONORION
(ORN)
po
sesji
8,0000
8,0000
7,2000
7,9000 (10) +0,64% 16:14 (210) 7,0500 7,9000 (980) 1 060 7 648 8
17:01
SGN
SYGNITYSYGNITY
(SGN)
po
sesji
2,4400
2,4400
2,3000
2,4000 (3 000) -1,23% 16:13 (2 203) 2,3000 2,4000 (2 000) 11 002 25 854 11
16:50
OAT
OATOAT
(OAT)
po
sesji
10,3500
10,3500
9,8200
10,0500 (25) -2,90% 16:09 (75) 9,8800 10,0500 (788) 2 329 23 184 10
16:50
WOJ
WOJASWOJAS
(WOJ)
po
sesji
4,8400
4,8400
4,6600
4,6600 (242) -2,92% 16:06 (91) 4,6600 4,7800 (411) 913 4 290 5
16:50
NWG
NEWAGNEWAG
(NWG)
po
sesji
20,2000
20,0000
19,8000
20,2000 (130) 0,00% 16:04 (275) 19,8500 20,3000 (166) 553 11 048 9
16:57
DBC
DEBICADEBICA
(DBC)
po
sesji
82,0000
81,8000
80,6000
81,0000 (11) -0,74% 16:04 (24) 80,6000 81,6000 (16) 934 75 963 25
16:50
R22
R22R22
(R22)
po
sesji
21,6000
21,5000
21,3000
21,3000 (66) -0,93% 16:01 (205) 21,3000 21,5000 (265) 537 11 522 10
16:50
IZS
IZOSTALIZOSTAL
(IZS)
po
sesji
2,7000
2,6000
2,5900
2,6200 (700) +1,95% 15:56 (1 000) 2,6400 2,6800 (560) 23 798 62 481 60
16:53
RWL
RAWLPLUGRAWLPLUG
(RWL)
po
sesji
8,2000
8,2000
7,8200
8,2000 (65) +0,99% 15:53 (328) 7,9400 8,2000 (328) 2 075 16 827 6
17:01
CPD
CELTICCELTIC
(CPD)
po
sesji
6,2500
6,2500
6,1500
6,1500 (100) -5,38% 15:53 (300) 6,1500 6,4500 (1 000) 1 691 10 499 4
15:50
ENI
ENERGOINSENERGOINS
(ENI)
po
sesji
0,9480
0,9000
0,9000
0,9480 (145) +5,33% 15:50 (1 000) 0,8840 0,9480 (2 801) 500 464 3
15:48
TRR
TERMOREXTERMOREX
(TRR)
po
sesji
1,0200
1,0100
1,0100
1,0200 (35) 0,00% 15:48 (20) 1,0150 1,0200 (166) 185 187 10
15:40
DGA
DGADGA
(DGA)
po
sesji
6,1800
6,1800
6,1800
6,1800 (2) -0,32% 15:40 (1 300) 5,9200 6,2000 (1 320) 2 12 1
16:50
PEM
PEMANAGERPEMANAGER
(PEM)
po
sesji
11,5500
11,5500
10,6500
10,9500 (50) -3,95% 15:38 (708) 10,6000 10,9500 (800) 838 9 140 9
16:13
PBX
PEKABEXPEKABEX
(PBX)
po
sesji
9,0000
9,0000
9,0000
9,0000 (186) 0,00% 15:36 (90) 9,0000 9,0500 (240) 186 1 674 1
15:32
ZEP
ZEPAKZEPAK
(ZEP)
po
sesji
7,4200
7,3200
7,3200
7,4200 (73) +1,37% 15:32 (107) 7,4200 7,4800 (2 578) 3 516 26 018 14
16:50
GKI
IMMOBILEIMMOBILE
(GKI)
po
sesji
2,9700
2,9700
2,8600
2,9200 (2) +2,10% 15:31 (600) 2,8000 2,9200 (2 996) 1 235 3 549 9
16:50
BMC
BUMECHBUMECH
(BMC)
po
sesji
3,0000
3,0000
2,8600
2,9600 (200) -1,33% 15:30 (50) 2,9400 2,9550 (400) 7 186 20 809 16
16:55
DTR
DIGITREEDIGITREE
(DTR)
po
sesji
4,0000
4,0000
3,8200
3,8200 (19 979) 0,00% 15:29 (600) 3,8400 4,0000 (1 881) 20 417 78 068 4
16:50
ENE
ENELMEDENELMED
(ENE)
po
sesji
13,5000
12,9000
12,9000
13,5000 (311) +3,85% 15:28 (600) 12,9000 13,0000 (94) 350 4 705 3
16:50
TOA
TOYATOYA
(TOA)
po
sesji
4,8200
4,7800
4,7800
4,8200 (50) +0,84% 15:26 (310) 4,7600 4,8400 (9 950) 2 938 14 093 12
16:50
MFO
MFOMFO
(MFO)
po
sesji
24,8000
24,7000
24,0000
24,5000 (58) 0,00% 15:23 (121) 24,0000 24,8000 (256) 154 3 774 5
17:00
APE
APSENERGYAPSENERGY
(APE)
po
sesji
1,9100
1,9000
1,8500
1,8500 (180) -7,27% 15:18 (100) 1,8800 1,9100 (4 200) 24 029 45 225 12
16:50
RMK
REMAKREMAK
(RMK)
po
sesji
9,0000
9,0000
8,5800
9,0000 (50) -5,06% 15:17 (1 020) 8,5800 9,0000 (1 290) 1 569 13 858 4
16:50
SEL
SELENAFMSELENAFM
(SEL)
po
sesji
15,3000
15,1000
14,8000
15,3000 (2) +3,38% 15:15 (60) 14,8000 15,2000 (400) 412 6 162 8
15:14
PCE
POLICEPOLICE
(PCE)
po
sesji
10,6000
10,5000
10,5000
10,6000 (100) +3,92% 15:14 (350) 10,3000 10,6000 (806) 704 7 417 7
16:59
JWW
JWWINVESTJWWINVEST
(JWW)
po
sesji
1,6950
1,6950
1,6950
1,6950 (20) +0,30% 15:13 (1 000) 1,6400 1,6950 (230) 20 34 1
16:51
DCR
DECORADECORA
(DCR)
po
sesji
19,1000
19,1000
18,4000
19,1000 (2) +1,06% 15:13 (105) 18,2500 19,0000 (100) 316 5 913 8
16:50
PSW
PGSSOFTPGSSOFT
(PSW)
po
sesji
10,1000
10,1000
9,7100
10,0600 (100) -1,37% 15:12 (94) 9,7300 10,0600 (400) 8 850 88 205 29
16:53
AWM
AIRWAYAIRWAY
(AWM)
po
sesji
0,4980
0,4980
0,4700
0,4720 (1 270) -5,22% 15:12 (5 400) 0,4710 0,4800 (10 000) 25 271 12 188 12
16:50
SLZ
SLEEPZAGSLEEPZAG
(SLZ)
po
sesji
0,3480
0,3480
0,3180
0,3200 (4 350) -5,33% 15:07 (23 825) 0,3180 0,3300 (13 238) 4 554 1 458 3
16:51
KGN
KOGENERAKOGENERA
(KGN)
po
sesji
34,6000
34,5000
34,0000
34,3000 (30) -0,58% 15:02 (36) 33,8000 34,3000 (19) 568 19 562 9
16:50
IPL
IMPELIMPEL
(IPL)
po
sesji
6,9000
6,9000
6,5500
6,5500 (100) +0,77% 15:02 (2 035) 6,5000 6,8500 (434) 823 5 483 8
16:08
INK
INSTALKRKINSTALKRK
(INK)
po
sesji
18,6500
18,6500
18,6500
18,6500 (70) -0,27% 15:00 (2) 18,3500 18,6000 (60) 70 1 306 1
16:50
BOS
BOSBOS
(BOS)
po
sesji
6,8400
6,8000
6,4000
6,8000 (20) 0,00% 14:55 (20) 6,8200 6,8600 (50) 11 658 77 347 50
17:00
ABE
ABPLABPL
(ABE)
po
sesji
25,5000
25,5000
24,9000
25,5000 (170) -0,39% 14:55 (755) 25,5000 25,6000 (794) 11 046 279 864 34
16:50
IIA
IIAAVIIAAV
(IIA)
po
sesji
100,2000
100,2000
100,2000
100,2000 (1) -0,20% 14:54 (20) 100,0000 121,0000 (13) 1 100 1
16:50
COG
COGNORCOGNOR
(COG)
po
sesji
1,1300
1,1200
1,1100
1,1200 (947) -0,88% 14:52 (1 053) 1,1200 1,1250 (2 024) 21 754 24 377 28
16:50
DPL
DROZAPOLDROZAPOL
(DPL)
po
sesji
1,2350
1,1550
1,1550
1,2350 (1) +6,93% 14:49 (347) 1,1550 1,2350 (129) 407 500 55
16:50
ATG
ATMGRUPAATMGRUPA
(ATG)
po
sesji
4,5200
4,5200
4,5200
4,5200 (300) -0,22% 14:46 (940) 4,3600 4,5200 (2 420) 455 2 057 3
14:45
PTH
PRIMETECHPRIMETECH
(PTH)
po
sesji
1,2240
1,2240
1,2000
1,2000 (117) -4,76% 14:45 (718) 1,2000 1,2600 (3 000) 8 339 10 089 5
16:54
WAS
WASKOWASKO
(WAS)
po
sesji
1,1900
1,1900
1,1500
1,1850 (20) -1,25% 14:41 (2 000) 1,1600 1,1850 (6 812) 23 079 26 662 21
14:40
PGO
PGOPGO
(PGO)
po
sesji
1,1200
1,1200
1,1200
1,1200 (1) 0,00% 14:40 (1 500) 1,0750 1,1200 (671) 17 19 17
16:16
NCT
NORTCOASTNORTCOAST
(NCT)
po
sesji
9,2600
9,2600
9,2600
9,2600 (1) -0,64% 14:40 (213) 9,0200 9,2600 (275) 14 130 14
14:38
SAN
SANTANDERSANTANDER
(SAN)
po
sesji
15,7000
15,7000
15,7000
15,7000 (52) 0,00% 14:38 (24) 15,5000 15,7000 (36) 52 816 1
16:50
AGO
AGORAAGORA
(AGO)
po
sesji
9,8000
9,7800
9,7000
9,8000 (783) -0,20% 14:37 (100) 9,7200 9,8000 (112) 3 097 30 275 12
16:50
PRI
PRAGMAINKPRAGMAINK
(PRI)
po
sesji
6,9800
6,9800
6,9800
6,9800 (2) 0,00% 14:36 (65) 6,7600 6,9800 (198) 66 461 33
16:50
KOM
KOMPUTRONKOMPUTRON
(KOM)
po
sesji
2,5600
2,4600
2,3500
2,5000 (1) +1,63% 14:26 (1 150) 2,3700 2,5000 (623) 21 879 52 729 34
16:20
CEZ
CEZCEZ
(CEZ)
po
sesji
85,0000
85,0000
84,7500
84,7500 (10) -0,29% 14:26 (150) 84,0000 84,7500 (76) 69 5 862 4
15:59
OPM
OPTEAMOPTEAM
(OPM)
po
sesji
9,5000
9,4000
9,4000
9,5000 (10) 0,00% 14:25 (1 000) 9,2500 9,3500 (150) 4 610 43 335 4
16:58
ATP
ATLANTAPLATLANTAPL
(ATP)
po
sesji
4,3000
4,3000
4,2000
4,2000 (715) 0,00% 14:24 (1 800) 4,1500 4,2400 (1 800) 42 577 179 075 12
16:59
NTU
NOVATURASNOVATURAS
(NTU)
po
sesji
19,3000
19,3000
19,3000
19,3000 (18) -3,50% 14:12 (106) 19,2000 21,0000 (200) 78 1 505 3
14:01
RNC
REINOREINO
(RNC)
po
sesji
1,6900
1,6200
1,6200
1,6500 (500) +3,77% 14:01 (4 375) 1,6000 1,7000 (19) 2 800 4 656 10
13:59
IPE
IPOPEMAIPOPEMA
(IPE)
po
sesji
1,6500
1,5900
1,5250
1,6000 (500) 0,00% 13:59 (2 970) 1,5250 1,6000 (6 992) 22 076 35 747 14
16:50
PMP
PAMAPOLPAMAPOL
(PMP)
po
sesji
0,9500
0,9450
0,9100
0,9200 (230) -2,13% 13:55 (570) 0,9200 0,9300 (2 000) 1 285 1 198 6
13:51
EDI
EDINVESTEDINVEST
(EDI)
po
sesji
2,4000
2,4000
2,4000
2,4000 (56) 0,00% 13:51 (6 325) 2,4000 2,4800 (2 953) 56 134 1
16:50
WXF
WARIMPEXWARIMPEX
(WXF)
po
sesji
6,7800
6,7800
6,7800
6,7800 (12) -0,29% 13:47 (178) 6,7000 7,0000 (150) 12 81 1
16:50
PWX
POLWAXPOLWAX
(PWX)
po
sesji
2,9700
2,9700
2,9000
2,9200 (526) -0,68% 13:41 (90) 2,9100 2,9200 (4) 23 001 67 056 74
16:50
BCM
BETACOMBETACOM
(BCM)
po
sesji
9,8000
9,8000
9,3600
9,3600 (800) -4,29% 13:41 (5) 9,3000 9,7000 (830) 805 7 537 2
13:20
ATS
ATLANTISATLANTIS
(ATS)
po
sesji
0,5100
0,5100
0,5100
0,5100 (1) +4,08% 13:20 (500) 0,4902 0,5100 (44) 1 1 1
15:41
RPC
ROPCZYCEROPCZYCE
(RPC)
po
sesji
21,8000
21,8000
21,3000
21,6000 (2) -0,92% 12:53 (20) 21,4000 21,6000 (20) 265 5 737 16
12:45
WAX
WADEXWADEX
(WAX)
po
sesji
6,9000
6,8200
6,8200
6,9000 (1) 0,00% 12:45 (42) 6,8000 6,9600 (50) 878 6 052 71
16:50
ZRE
ZREMBZREMB
(ZRE)
po
sesji
0,6100
0,6100
0,5700
0,6050 (10) -2,42% 12:38 (4 000) 0,5100 0,6050 (7 382) 15 236 8 819 5
16:53
RDL
RADPOLRADPOL
(RDL)
po
sesji
1,3900
1,3850
1,3200
1,3700 (100) +0,74% 12:36 (1 113) 1,3200 1,3600 (750) 18 607 25 175 10
17:04
MBW
MBWSMBWS
(MBW)
po
sesji
11,0000
11,0000
10,6000
11,0000 (2) +2,80% 12:30 (85) 9,4000 11,0000 (71) 262 2 786 5
16:50
SVRS
SILVAIR-REGSSILVAIR-REGS
(SVRS)
po
sesji
10,3840
10,3840
10,3000
10,3000 (110) -6,36% 12:18 (850) 10,2000 10,7000 (750) 1 289 13 376 4
16:50
KVT
KRVITAMINKRVITAMIN
(KVT)
po
sesji
4,2000
4,2000
4,1000
4,1000 (148) -2,38% 12:17 (1 152) 4,1000 4,2000 (18 690) 150 615 2
12:17
EGS
ERGISERGIS
(EGS)
po
sesji
3,8600
3,8600
3,8500
3,8500 (1 116) 0,00% 12:17 (4 351) 3,8500 3,8600 (358) 2 264 8 723 4
12:13
KMP
KOMPAPKOMPAP
(KMP)
po
sesji
6,4000
6,4000
6,4000
6,4000 (358) +0,79% 12:13 (1 200) 6,2500 6,5000 (1 200) 358 2 291 1
15:10
KRI
KREDYTINKREDYTIN
(KRI)
po
sesji
14,6000
14,6000
14,6000
14,6000 (149) +3,55% 12:11 (542) 13,9000 14,5000 (686) 149 2 175 1
12:09
IFI
IFIRMAIFIRMA
(IFI)
po
sesji
3,2900
3,2900
3,2800
3,2800 (98) -0,30% 12:09 (300) 3,2500 3,2900 (331) 602 1 977 7
12:06
IDM
IDMSAIDMSA
(IDM)
po
sesji
0,9400
0,9400
0,9300
0,9300 (157) -1,06% 12:06 (843) 0,9300 0,9500 (2) 1 457 1 368 3
11:39
NVT
NOVITANOVITA
(NVT)
po
sesji
42,0000
42,0000
42,0000
42,0000 (1) 0,00% 11:39 (59) 41,0000 42,0000 (61) 10 420 10
11:39
MGT
MANGATAMANGATA
(MGT)
po
sesji
70,0000
70,0000
70,0000
70,0000 (5) 0,00% 11:39 (33) 69,0000 70,0000 (135) 6 420 2
13:32
SNW
SANWILSANWIL
(SNW)
po
sesji
0,5650
0,5650
0,5650
0,5650 (9) -4,24% 11:30 (10 000) 0,5800 0,6150 (12 500) 9 5 1
16:50
SPH
SOPHARMASOPHARMA
(SPH)
po
sesji
9,8000
9,8000
9,8000
9,8000 (2) +22,50% 11:29 (295) 7,0000 9,8000 (118) 2 20 1
16:50
MZN
MORIZONMORIZON
(MZN)
po
sesji
0,9100
0,9000
0,9000
0,9100 (8 000) +1,11% 11:22 (9 999) 0,9000 0,9200 (8 500) 10 000 9 080 3
11:53
MZA
MUZAMUZA
(MZA)
po
sesji
2,6600
2,6600
2,6600
2,6600 (1 300) -1,48% 11:13 (200) 2,6200 2,7200 (2 758) 1 300 3 458 1
16:50
PRM
PROCHEMPROCHEM
(PRM)
po
sesji
16,0000
16,0000
16,0000
16,0000 (22) 0,00% 11:06 (100) 15,6000 16,0000 (1 112) 74 1 184 3
16:44
PHR
PHARMENAPHARMENA
(PHR)
po
sesji
5,8800
5,8800
5,5400
5,7000 (140) -3,39% 10:55 (175) 5,4600 5,7000 (998) 1 919 10 682 8
16:50
KGL
KGLKGL
(KGL)
po
sesji
11,5000
11,4500
11,4500
11,4500 (15) 0,00% 10:54 (1 500) 10,9500 11,4000 (641) 1 685 19 330 5
16:59
INL
INTROLINTROL
(INL)
po
sesji
2,5200
2,5200
2,5200
2,5200 (100) 0,00% 10:47 (500) 2,4000 2,5200 (2 100) 110 277 2
10:42
BOW
BOWIMBOWIM
(BOW)
po
sesji
1,7500
1,7500
1,7500
1,7500 (400) 0,00% 10:42 (100) 1,7500 1,8000 (4 500) 400 700 1
16:51
IPO
INTERSPPLINTERSPPL
(IPO)
po
sesji
1,7600
1,7600
1,7200
1,7200 (500) -2,27% 10:40 (4 520) 1,6600 1,7200 (460) 567 978 12
16:58
IFC
IFCAPITALIFCAPITAL
(IFC)
po
sesji
0,5200
0,5200
0,4800
0,4800 (246) -0,83% 10:34 (3 726) 0,4540 0,5200 (1 501) 955 460 4
16:51
APN
APLISENSAPLISENS
(APN)
po
sesji
10,6000
10,6000
10,5000
10,5000 (110) 0,00% 10:31 (134) 10,2000 10,5000 (522) 112 1 176 2
16:50
SON
SONELSONEL
(SON)
po
sesji
8,3000
8,3000
8,2000
8,2000 (10) -1,20% 10:28 (170) 8,2000 8,2500 (10) 40 331 2
16:50
ATR
ATREMATREM
(ATR)
po
sesji
2,1200
2,1200
2,0500
2,0500 (96) -1,44% 10:27 (4 000) 1,9850 2,0500 (204) 115 237 3
15:37
PGM
PMPGPMPG
(PGM)
po
sesji
1,2000
1,2000
1,2000
1,2000 (1 048) +4,35% 10:17 (325) 1,1400 1,2200 (880) 1 048 1 258 1
10:25
MBR
MOBRUKMOBRUK
(MBR)
po
sesji
106,0000
106,0000
106,0000
106,0000 (3) +4,95% 10:16 (16) 102,0000 106,0000 (75) 3 318 1
10:09
KPD
KPPDKPPD
(KPD)
po
sesji
22,2000
22,2000
22,2000
22,2000 (12) +0,91% 10:09 (54) 21,8000 22,2000 (10) 12 266 1
16:50
PLZ
PLAZACNTRPLAZACNTR
(PLZ)
po
sesji
2,3600
2,3600
2,2000
2,2000 (600) -6,78% 10:00 (15) 2,2000 2,3400 (300) 1 050 2 350 3
10:56
PCX
PCCEXOLPCCEXOL
(PCX)
po
sesji
1,7050
1,7050
1,7050
1,7050 (3 682) 0,00% 09:55 (60) 1,6800 1,7000 (80) 3 732 6 363 6
13:57
OPG
ORCOGROUPORCOGROUP
(OPG)
po
sesji
1,4100
1,4100
1,4100
1,4100 (560) +0,71% 09:51 (2 440) 1,4100 1,4500 (653) 560 790 1
16:50
K2I
K2INTERNTK2INTERNT
(K2I)
po
sesji
9,4500
9,4500
9,4500
9,4500 (27) +6,18% 09:44 (55) 9,0500 9,4500 (200) 1 105 10 442 4
10:26
TMR
TATRYTATRY
(TMR)
po
sesji
143,0000
143,0000
143,0000
143,0000 (13) -0,69% 09:43 (140) 139,0000 143,0000 (12) 13 1 859 1
16:50
MLG
MLPGROUPMLPGROUP
(MLG)
po
sesji
49,4000
49,4000
49,4000
49,4000 (193) 0,00% 09:38 (79) 49,4000 49,6000 (1 511) 421 20 797 2
09:36
IMS
IMSIMS
(IMS)
po
sesji
3,7000
3,7000
3,7000
3,7000 (400) -1,33% 09:36 (400) 3,6900 3,7500 (2 713) 400 1 480 1
16:29
KST
KONSSTALIKONSSTALI
(KST)
po
sesji
26,5000
26,5000
25,5000
25,5000 (10) -3,77% 09:30 (100) 25,5000 26,1000 (109) 221 5 658 5
16:57
HMI
HMINWESTHMINWEST
(HMI)
po
sesji
14,3000
14,3000
14,3000
14,3000 (1) +0,70% 09:28 (10) 14,2000 14,4000 (550) 30 429 25
16:50
TNX
TALANXTALANX
(TNX)
po
sesji
189,0000
187,9000
187,9000
189,0000 (15) +6,24% 09:23 (5) 165,1000 193,0000 (10) 27 5 090 3
16:50
EMC
EMCINSMEDEMCINSMED
(EMC)
po
sesji
5,4000
5,4000
5,4000
5,4000 (1) -9,24% 09:07 (250) 5,1500 5,3500 (1 405) 1 5 1
16:40
ZMT
ZAMETZAMET
(ZMT)
po
sesji
0,8650
0,8650
0,8650
0,8650 (32) 0,00% 09:05 (100) 0,8400 0,8650 (2 269) 32 28 1
16:50
LAB
LABOPRINTLABOPRINT
(LAB)
po
sesji
11,0000
11,0000
11,0000
11,0000 (4) 0,00% 09:04 (50) 10,9000 11,0000 (456) 41 451 11
16:48
ULM
ULMAULMA
(ULM)
po
sesji
55,5000
55,5000
53,5000
55,5000 (1) +3,74% 09:02 (806) 51,0000 55,5000 (50) 18 967 3
16:58
IPF
PROVIDENTPROVIDENT
(IPF)
po
sesji
7,0000
7,0000
7,0000
7,0000 (1) +7,69% 09:01 (21) 6,5000 7,0000 (115) 1 7 1
16:50
YOL
YOLOYOLO
(YOL)
po
sesji
1,5800
1,5800
1,5800
1,5800 (58) +6,40% 09:00 (5 100) 1,4850 1,5800 (243) 58 92 1
16:50
VTI
VENTUREINVENTUREIN
(VTI)
po
sesji
1,2000
1,2000
1,2000
1,2000 (100) +5,26% 09:00 (6 600) 1,1400 1,2000 (4 915) 100 120 1
16:50
SUW
SUWARYSUWARY
(SUW)
po
sesji
12,0000
12,0000
12,0000
12,0000 (5) 0,00% 09:00 (86) 11,5000 11,8000 (5) 5 60 1
16:50
SME
SIMPLESIMPLE
(SME)
po
sesji
6,7000
6,7000
6,7000
6,7000 (2) 0,00% 09:00 (1 260) 6,2000 6,5000 (1 200) 2 13 1
16:50
PJP
PROJPRZEMPROJPRZEM
(PJP)
po
sesji
13,2500
13,2500
13,2500
13,2500 (2) -0,38% 09:00 (100) 13,1000 13,2500 (530) 2 26 1
16:56
PRF
PRAGMAFAPRAGMAFA
(PRF)
po
sesji
11,7000
11,7000
11,7000
11,7000 (1) 0,00% 09:00 (746) 11,3000 11,7000 (268) 1 12 1
16:50
OTM
OTMUCHOWOTMUCHOW
(OTM)
po
sesji
1,3900
1,3900
1,3900
1,3900 (5) +2,96% 09:00 (1 330) 1,3100 1,3900 (2 142) 5 7 1
16:57
OTS
OTLOGOTLOG
(OTS)
po
sesji
5,6000
5,6000
5,6000
5,6000 (1) 0,00% 09:00 (1 405) 5,3500 5,6000 (1 348) 1 6 1
16:50
KRC
KRECKREC
(KRC)
po
sesji
5,2800
5,2800
5,2800
5,2800 (5) +1,54% 09:00 (377) 4,9600 5,1400 (120) 5 26 1
16:50
KCH
KRAKCHEMKRAKCHEM
(KCH)
po
sesji
0,4300
0,4300
0,4300
0,4300 (10) +7,50% 09:00 (1 000) 0,3900 0,4200 (17 880) 10 4 1
16:50
JWC
JWCONSTRJWCONSTR
(JWC)
po
sesji
2,9700
2,9700
2,9700
2,9700 (5) +0,34% 09:00 (20 219) 2,9600 2,9700 (595) 5 15 1
16:44
IZO
IZOLACJAIZOLACJA
(IZO)
po
sesji
1,5300
1,5300
1,5300
1,5300 (2) 0,00% 09:00 (1 000) 1,3900 1,5300 (479) 2 3 1
12:35
IND
INDYKPOLINDYKPOL
(IND)
po
sesji
63,5000
63,5000
63,5000
63,5000 (1) -0,78% 09:00 (767) 61,5000 63,5000 (71) 1 64 1
16:50
I2D
I2DEVI2DEV
(I2D)
po
sesji
8,9000
8,9000
8,9000
8,9000 (15) -1,66% 09:00 (235) 8,9000 9,0500 (830) 15 134 1
16:50
HEL
HELIOHELIO
(HEL)
po
sesji
9,4000
9,4000
9,4000
9,4000 (2) +1,08% 09:00 (160) 9,1000 9,4000 (98) 2 19 1
16:50
EAH
ESOTIQESOTIQ
(EAH)
po
sesji
11,8500
11,8500
11,8500
11,8500 (5) -0,42% 09:00 (144) 11,6000 11,8500 (282) 5 59 1
16:50
ELT
ELEKTROTIELEKTROTI
(ELT)
po
sesji
4,0000
4,0000
4,0000
4,0000 (140) +2,56% 09:00 (50) 3,9000 4,0000 (410) 2 000 8 000 8
16:50
DEK
DEKPOLDEKPOL
(DEK)
po
sesji
26,5000
26,5000
26,5000
26,5000 (50) 0,00% 09:00 (70) 21,6000 26,5000 (168) 50 1 325 1
16:50
CPG
CPGROUPCPGROUP
(CPG)
po
sesji
6,5500
6,5500
6,5500
6,5500 (5) +0,15% 09:00 (1 459) 6,5000 6,5400 (205) 5 33 1
16:50
CNT
CNTCNT
(CNT)
po
sesji
14,5000
14,5000
14,5000
14,5000 (1) 0,00% 09:00 (234) 14,5000 14,7000 (881) 1 14 1
16:50
CDL
CDRLCDRL
(CDL)
po
sesji
18,7500
18,7500
18,7500
18,7500 (50) -1,32% 09:00 (200) 18,8000 19,1000 (20) 50 938 1
16:51
BSC
BSCDRUKBSCDRUK
(BSC)
po
sesji
41,5000
41,5000
41,5000
41,5000 (68) 0,00% 09:00 (36) 41,1000 41,4000 (93) 76 3 154 2
16:51
ATD
ATENDEATENDE
(ATD)
po
sesji
3,1000
3,1000
3,1000
3,1000 (2) 0,00% 09:00 (400) 3,0400 3,1000 (411) 2 6 1
16:50
ART
ARTIFEXARTIFEX
(ART)
po
sesji
2,8000
2,8000
2,8000
2,8000 (3) -2,10% 09:00 (54) 2,7500 2,8000 (280) 3 8 1
16:50
ARR
ARTERIAARTERIA
(ARR)
po
sesji
5,4500
5,4500
5,4500
5,4500 (3) +1,87% 09:00 (15) 5,2000 5,3000 (736) 3 16 1
16:50
AGT
AGROTONAGROTON
(AGT)
po
sesji
3,4900
3,4900
3,4900
3,4900 (707) 0,00% 09:00 (315) 3,3500 3,4700 (403) 1 200 4 188 2
16:50
4FM
4FUNMEDIA4FUNMEDIA
(4FM)
po
sesji
5,4600
5,4600
5,4600
5,4600 (5) 0,00% 09:00 (1 200) 5,1800 5,4000 (1 399) 5 27 1
16:59 UNIMAUNIMA
(U2K)
po
sesji
 
 
 
      (107) 2,2800 2,3400 (440)      
08:30 UNICREDITUNICREDIT
(UCG)
po
sesji
 
 
 
      (50) 50,0000 59,0000 (19)      
08:30 TRITONTRITON
(TRI)
po
sesji
 
 
 
      (4 200) 1,8300 1,8800 (52)      
08:30 STAPORKOWSTAPORKOW
(ZUK)
po
sesji
 
 
 
      (6 500) 1,2500 1,3500 (13 108)      
16:59 SKYLINESKYLINE
(SKL)
po
sesji
 
 
 
      (500) 0,6400 0,6800 (1 865)      
09:45 SILVANOSILVANO
(SFG)
po
sesji
 
 
 
      (33) 8,7000 9,4800 (129)      
16:59 SESCOMSESCOM
(SES)
po
sesji
 
 
 
      (60) 25,0000 27,4000 (19)      
08:30 SEKOSEKO
(SEK)
po
sesji
 
 
 
      (145) 9,1500 9,3000 (60)      
08:30 SECOGROUPSECOGROUP
(SWG)
po
sesji
 
 
 
      (2 965) 14,8000 15,2000 (530)      
17:01 MWTRADEMWTRADE
(MWT)
po
sesji
 
 
 
      (100) 3,3600 3,4000 (100)      
16:50 MOLMOL
(MOL)
po
sesji
 
 
 
      (7) 36,0000 39,5000 (27)      
16:50 MENNICAMENNICA
(MNC)
po
sesji
 
 
 
      (10) 21,6000 22,0000 (250)      
14:18 MAKARONPLMAKARONPL
(MAK)
po
sesji
 
 
 
      (105) 4,7200 4,8000 (250)      
16:00 KRKAKRKA
(KRK)
po
sesji
 
 
 
      (2) 306,0000 320,0000 (186)      
17:05 JJAUTOJJAUTO
(JJO)
po
sesji
 
 
 
          PKC (577)      
16:59 INVISTAINVISTA
(INV)
po
sesji
 
 
 
      (5 222) 0,3600 0,4200 (52)      
08:30 INTERFERIINTERFERI
(INF)
po
sesji
 
 
 
      (255) 3,7000 3,8400 (2 912)      
17:05 FENGHUAFENGHUA
(FGT)
po
sesji
 
 
 
          PKC (781)      
16:59 EVERESTEVEREST
(EVE)
po
sesji
 
 
 
      (200) 0,3200 0,4300 (100)      
09:33 EUROHOLDEUROHOLD
(EHG)
po
sesji
 
 
 
      (100) 3,0000 5,3000 (332)      
08:30 ESTARESTAR
(EST)
po
sesji
 
 
 
      (100) 1,4600          
12:00 ESSYSTEMESSYSTEM
(ESS)
po
sesji
 
 
 
      (89 839) 3,4600 3,4800 (8 400)      
08:30 COMPERIACOMPERIA
(CPL)
po
sesji
 
 
 
      (2 700) 3,1200 3,2600 (2 690)      
10:55 CITYSERVCITYSERV
(CTS)
po
sesji
 
 
 
      (920) 9,0600 9,2000 (50)      
08:30 BESTBEST
(BST)
po
sesji
 
 
 
      (340) 23,2000 24,0000 (4 205)      
08:30 AUGAAUGA
(AUG)
po
sesji
 
 
 
          2,0000 (186)      
08:30 ASMGROUPASMGROUP
(ASM)
po
sesji
 
 
 
      (2 289) 3,2800 3,4200 (2 521)      
11:09 ARCUSARCUS
(ARC)
po
sesji
 
 
 
      (3 575) 2,1400 2,2400 (4 600)      
16:56 ADIUVOADIUVO
(ADV)
po
sesji
 
 
 
      (20) 5,8000 6,0800 (230)