info.bossa.pl - Dom Maklerski Banku Ochrony Środowiska info.bossa.pl - Dom Maklerski Banku Ochrony Środowiska
2021.12.07, godz. 17:24
kontakt
2021.09.09 otwarcie maksimum minimum TKO/ wartość zmiana obrót
17:09 mWIG40 mWIG40 5 361,465 433,175 361,145 433,17 +1,6% 148 345 396
17:09 WIG WIG 68 454,9669 009,3968 377,1368 979,12 +1,7% 1 302 537 959
17:09 WIG20 WIG20 2 201,862 237,322 201,862 231,12 +1,8% 1 095 780 862
17:09 WIG30 WIG30 2 723,842 745,652 716,702 743,18 +1,8% 1 185 147 881
Automatyczne odświeżanie co:
("0" - brak odświeżania)
Przebieg notowań z dnia 2021.09.09 - 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:51 066 664 1 306 217 526 126 730
17:05
ALE
ALLEGROALLEGRO
(ALE)
po
sesji
37,6700
35,0000
34,9600
37,2650 (200) +7,31% 17:04 (1 107) 37,2650 PKC (1 175) 4 647 059 170 447 350 22 726
17:04
PZU
PZUPZU
(PZU)
po
sesji
37,5600
36,8800
36,5500
37,5600 (2 093) +2,48% 17:04 (100) 37,5000 37,5600 (19 864) 3 175 601 118 415 945 9 413
17:05
KGH
KGHMKGHM
(KGH)
po
sesji
147,8500
142,8000
142,0500
147,1500 (20) +5,48% 17:04 (1 129) 147,1500 PKC (119) 772 031 112 779 109 7 020
17:04
PKO
PKOBPPKOBP
(PKO)
po
sesji
45,7400
45,4800
44,4700
44,9100 (608) -0,27% 17:01 (25 984) 44,9100 44,9300 (5 834) 3 231 196 145 243 301 6 832
17:04
PKN
PKNORLENPKNORLEN
(PKN)
po
sesji
76,4000
74,5200
74,5200
76,3800 (1 065) +3,83% 17:04 (25) 76,2400 76,3800 (7 909) 937 791 71 235 572 4 964
17:05
CDR
CDPROJEKTCDPROJEKT
(CDR)
po
sesji
189,6800
184,9000
183,4000
185,5800 (260) +0,86% 17:04 (142) 185,0000 PKC (25) 364 939 68 023 461 4 874
17:05
PEO
PEKAOPEKAO
(PEO)
po
sesji
121,4500
118,5000
118,3000
120,0000 (25) +1,52% 17:04 (841) 119,9500 PKC (66) 734 172 87 985 959 4 381
17:04
MRC
MERCATORMERCATOR
(MRC)
po
sesji
115,3000
113,0000
110,4000
112,0000 (18) -1,19% 17:03 (484) 112,0000 112,7500 (23) 125 431 14 141 342 3 010
17:04
TPE
TAURONPETAURONPE
(TPE)
po
sesji
2,9000
2,8590
2,7610
2,7650 (500) -2,05% 17:01 (19 424) 2,7650 2,7700 (10 000) 4 497 425 12 622 734 2 802
17:04
LTS
LOTOSLOTOS
(LTS)
po
sesji
61,3200
59,8800
59,8800
61,1800 (319) +3,34% 17:04 (32) 61,0200 61,1800 (6 497) 413 240 25 188 593 2 715
17:04
PGE
PGEPGE
(PGE)
po
sesji
8,4740
8,3880
8,2000
8,2500 (140) -0,60% 17:01 (29 320) 8,2500 8,2520 (12 886) 2 433 920 20 228 024 2 691
17:04
PGN
PGNIGPGNIG
(PGN)
po
sesji
5,9460
5,8580
5,7740
5,8580 (739) +0,79% 17:04 (5 595) 5,8580 5,8600 (135 448) 7 045 056 41 406 577 2 657
17:04
JSW
JSWJSW
(JSW)
po
sesji
42,4200
41,2000
41,0700
42,2000 (30) +4,20% 17:04 (46 859) 42,2000 42,2100 (2 518) 555 050 23 301 183 2 546
17:05
DNP
DINOPLDINOPL
(DNP)
po
sesji
341,0000
335,3000
334,9000
336,2000 (162) -0,24% 17:04 (14) 336,2000 PKC (15) 183 274 61 967 851 2 444
17:04
OPL
ORANGEPLORANGEPL
(OPL)
po
sesji
8,1300
8,0400
7,8600
7,9650 (4) -1,85% 17:04 (2 334) 7,9650 7,9700 (9 993) 2 273 976 18 117 558 2 125
17:00
PCO
PEPCOPEPCO
(PCO)
po
sesji
48,3500
47,1000
47,1000
47,8700 (973) +1,68% 17:00 (533) 47,8700 48,3000 (106) 244 244 11 683 799 1 952
17:04
MBK
MBANKMBANK
(MBK)
po
sesji
493,4000
491,0000
470,4000
475,0000 (30) -2,46% 17:04 (208) 474,6000 475,0000 (1 201) 47 069 22 392 543 1 813
17:03
MIL
MILLENNIUMMILLENNIUM
(MIL)
po
sesji
8,6750
8,6750
8,3600
8,4350 (1 887) -2,82% 17:00 (2 666) 8,4350 8,4450 (6 622) 2 093 994 17 652 834 1 660
17:04
ATT
GRUPAAZOTYGRUPAAZOTY
(ATT)
po
sesji
38,3600
37,7200
36,3600
38,3000 (52) +1,97% 17:04 (427) 38,1800 38,3000 (750) 226 751 8 543 220 1 644
17:04
MAB
MABIONMABION
(MAB)
po
sesji
78,0000
71,8000
70,9000
76,3000 (24) +7,77% 17:04 (748) 76,2000 76,3000 (1 346) 151 433 11 260 389 1 572
17:04
ACP
ASSECOPOLASSECOPOL
(ACP)
po
sesji
89,1000
88,9000
86,1000
86,6000 (125) -1,59% 17:04 (1 406) 86,6000 86,6500 (60) 209 850 18 352 677 1 547
17:04
CPS
CYFRPLSATCYFRPLSAT
(CPS)
po
sesji
34,8600
34,4800
34,1400
34,3600 (781) +0,41% 17:03 (23 459) 34,3600 34,3800 (2 809) 580 143 19 959 293 1 528
17:01
ALR
ALIORALIOR
(ALR)
po
sesji
58,9200
57,8400
57,1600
58,6000 (25) +2,16% 17:00 (3) 58,4200 58,6000 (3 185) 208 371 12 125 172 1 445
17:05
KRU
KRUKKRUK
(KRU)
po
sesji
365,0000
337,0000
336,8000
364,0000 (58) +7,06% 17:00 (1) 362,2000 364,0000 (170) 41 935 14 776 688 1 145
17:04
SPL
SANPLSANPL
(SPL)
po
sesji
356,6000
348,8000
347,0000
354,9000 (10) +1,37% 17:04 (113) 354,9000 355,0000 (188) 59 376 21 049 240 1 132
17:04
LPP
LPPLPP
(LPP)
po
sesji
13 850,0000
13 270,0000
13 180,0000
13 600,0000 (1) +3,42% 17:04 (47) 13 590,0000 13 600,0000 (32) 2 618 35 637 820 1 070
17:04
TEN
TSGAMESTSGAMES
(TEN)
po
sesji
356,0000
345,0000
344,8000
349,0000 (20) +2,35% 17:04 (2 113) 349,0000 351,0000 (89) 22 423 7 840 111 1 069
17:04
CCC
CCCCCC
(CCC)
po
sesji
105,7000
103,9500
103,6000
104,5000 (115) +1,06% 17:00 (324) 104,5000 104,7000 (92) 92 486 9 677 271 1 037
17:03
ASB
ASBISASBIS
(ASB)
po
sesji
22,5000
21,6000
21,6000
22,3500 (66) +4,93% 17:03 (1 000) 22,3000 22,3500 (2 222) 240 037 5 283 482 1 027
17:04
BML
BIOMEDLUBBIOMEDLUB
(BML)
po
sesji
4,9330
4,9000
4,7200
4,7700 (1 000) -2,65% 17:04 (200) 4,7700 4,7990 (200) 379 646 1 818 875 772
17:04
FMF
FAMURFAMUR
(FMF)
po
sesji
2,9850
2,7600
2,7600
2,9500 (842) +8,06% 17:04 (23 185) 2,9500 2,9600 (4 538) 1 436 355 4 182 840 735
17:00
GPW
GPWGPW
(GPW)
po
sesji
41,9000
41,5400
41,2400
41,2400 (173) +0,39% 17:00 (44) 41,2400 41,5000 (100) 71 753 2 978 533 644
17:00
CIE
CIECHCIECH
(CIE)
po
sesji
43,9000
43,4500
42,5000
42,9000 (605) -0,35% 17:00 (3 171) 42,9000 43,1500 (132) 95 081 4 109 053 609
17:03
BMC
BUMECHBUMECH
(BMC)
po
sesji
25,0000
24,2000
23,6000
25,0000 (200) +5,04% 17:03 (515) 25,0000 25,1000 (4 725) 108 826 2 654 049 583
17:04
LWB
BOGDANKABOGDANKA
(LWB)
po
sesji
36,7000
36,0000
35,5000
35,8500 (200) +0,99% 17:02 (186) 35,7500 35,8500 (233) 78 964 2 847 692 569
17:03
U2K
UNIMAUNIMA
(U2K)
po
sesji
5,8600
5,8600
4,8000
4,9100 (1) -15,34% 17:03 (100) 4,8300 4,9200 (200) 138 666 716 159 527
17:02
MLK
MILKILANDMILKILAND
(MLK)
po
sesji
2,5700
2,1000
2,1000
2,4000 (180) +14,83% 17:00 (1 333) 2,3000 2,4000 (1 377) 307 930 741 788 517
17:03
CIG
CIGAMESCIGAMES
(CIG)
po
sesji
1,6120
1,6000
1,5720
1,5780 (1 555) -1,00% 17:03 (10) 1,5780 1,5850 (1 000) 581 683 925 478 496
17:00
EUR
EUROCASHEUROCASH
(EUR)
po
sesji
11,2200
10,9500
10,9500
10,9800 (984) +0,83% 17:00 (413) 10,9800 11,0500 (1 044) 188 811 2 088 226 473
17:04
ENA
ENEAENEA
(ENA)
po
sesji
9,1400
8,9250
8,8800
8,8800 (50) -1,00% 17:01 (986) 8,8800 8,9850 (305) 186 232 1 671 736 472
17:00
ACT
ACTIONACTION
(ACT)
po
sesji
14,4000
13,3500
13,1500
14,3000 (25) +8,33% 17:00 (384) 14,3000 14,4000 (500) 110 081 1 553 540 471
17:03
GNB
GETINOBLEGETINOBLE
(GNB)
po
sesji
0,4255
0,4080
0,4080
0,4215 (555) +4,07% 17:03 (4 030) 0,4200 0,4215 (733) 2 783 962 1 171 007 446
17:03
BCS
BIGCHEESEBIGCHEESE
(BCS)
po
sesji
34,80
32,00
31,50
34,50 (150) -1,43% 17:00 (100) 34,41 34,50 (1 174) 49 337 1 630 369 422
17:03
KER
KERNELKERNEL
(KER)
po
sesji
59,9000
59,7000
58,9000
59,2000 (213) -0,50% 17:00 (318) 59,1000 59,3000 (40) 45 562 2 701 597 413
17:04
XTB
XTBXTB
(XTB)
po
sesji
16,8700
16,4800
16,4500
16,6000 (500) +0,30% 17:04 (290) 16,6000 16,6400 (50) 83 010 1 380 216 401
17:00
MBR
MOBRUKMOBRUK
(MBR)
po
sesji
385,0000
369,0000
369,0000
375,0000 (1) +2,18% 17:00 (6) 371,0000 375,0000 (12) 6 300 2 369 925 390
17:03
WPL
WIRTUALNAWIRTUALNA
(WPL)
po
sesji
146,2000
141,8000
140,4000
146,2000 (45) +5,94% 17:03 (49) 146,2000 146,6000 (22) 8 231 1 182 500 382
17:01
SEN
SERINUSSERINUS
(SEN)
po
sesji
0,7600
0,7260
0,7260
0,7490 (2 727) +3,18% 17:00 (2 400) 0,7381 0,7490 (51 232) 622 474 459 325 365
17:01
RFK
RAFAKORAFAKO
(RFK)
po
sesji
1,4780
1,4200
1,3920
1,4260 (1 000) -0,56% 17:01 (10 662) 1,4140 1,4260 (13 990) 485 134 690 968 354
17:00
KTY
KETYKETY
(KTY)
po
sesji
596,0000
582,0000
581,0000
589,0000 (7) +1,90% 17:00 (10) 588,0000 589,0000 (31) 3 618 2 134 842 352
17:00
PCF
PCFGROUPPCFGROUP
(PCF)
po
sesji
50,5000
48,9400
48,6000
49,9200 (6) +1,88% 17:00 (14) 49,9200 50,2000 (1 272) 22 614 1 122 171 329
17:00
PKP
PKPCARGOPKPCARGO
(PKP)
po
sesji
15,3000
14,8600
14,8600
15,0200 (200) +0,94% 17:00 (2 734) 15,0200 15,0400 (386) 75 605 1 140 656 329
17:00
HUGE
HUUUGE-S144HUUUGE-S144
(HUGE)
po
sesji
26,23
25,00
25,00
26,10 (200) +3,06% 17:00 (661) 26,10 26,11 (50) 67 023 1 731 058 326
17:01
GTN
GETINGETIN
(GTN)
po
sesji
1,3500
1,3000
1,2920
1,3120 (1 684) +1,71% 17:01 (3 800) 1,3100 1,3120 (364) 698 439 918 345 318
17:00
11B
11BIT11BIT
(11B)
po
sesji
526,0000
520,0000
514,5000
526,0000 (16) +1,06% 17:00 (34) 521,5000 526,0000 (20) 4 331 2 254 214 316
17:00
AWM
AIRWAYAIRWAY
(AWM)
po
sesji
1,0500
0,9860
0,9800
1,0000 (130) +1,83% 17:00 (4 243) 1,0000 1,0320 (2 000) 463 190 475 643 310
17:02
BHW
HANDLOWYHANDLOWY
(BHW)
po
sesji
60,1000
59,2000
58,5000
58,5000 (8) -1,52% 17:00 (1 000) 58,5000 59,4000 (60) 20 867 1 234 750 308
17:02
CLN
CLNPHARMACLNPHARMA
(CLN)
po
sesji
31,3500
30,2500
30,0500
31,0000 (7) +2,99% 17:02 (402) 30,9000 31,0000 (256) 36 953 1 132 043 275
17:01
COG
COGNORCOGNOR
(COG)
po
sesji
3,8100
3,6450
3,6350
3,7200 (1 055) +2,34% 17:00 (350) 3,6800 3,7200 (6 584) 306 084 1 142 116 269
17:01
MRB
MIRBUDMIRBUD
(MRB)
po
sesji
4,1650
4,1400
3,8300
4,0000 (1 000) -2,20% 17:01 (500) 4,0000 4,0200 (175) 154 240 618 384 265
17:00
EAT
AMRESTAMREST
(EAT)
po
sesji
29,4600
28,8600
28,5800
28,9000 (940) +2,12% 17:00 (26 031) 28,9000 29,2000 (930) 30 875 896 273 262
17:04
LVC
LIVECHATLIVECHAT
(LVC)
po
sesji
123,2000
121,0000
119,6000
121,0000 (3) +0,67% 17:00 (232) 121,0000 123,0000 (374) 65 749 7 919 243 252
17:01
PXM
POLIMEXMSPOLIMEXMS
(PXM)
po
sesji
4,3600
4,2900
4,2000
4,2600 (200) -0,35% 17:00 (3 088) 4,2600 4,2800 (350) 150 662 645 935 238
17:04
BDX
BUDIMEXBUDIMEX
(BDX)
po
sesji
249,5000
247,0000
247,0000
248,0000 (11) +1,22% 17:00 (69) 247,5000 249,5000 (76) 5 806 1 440 639 224
17:03
INC
INCINC
(INC)
po
sesji
4,6800
4,6800
4,3950
4,4850 (23) -3,55% 16:48 (275) 4,4850 4,4900 (695) 37 091 166 009 222
17:00
CLE
COALENERGCOALENERG
(CLE)
po
sesji
2,4600
2,3200
2,3200
2,4400 (350) +2,09% 17:00 (13 666) 2,4000 2,4400 (671) 152 779 366 007 220
17:02
NEU
NEUCANEUCA
(NEU)
po
sesji
836,0000
822,0000
820,0000
825,0000 (14) +0,61% 17:02 (81) 825,0000 830,0000 (15) 1 481 1 221 408 216
17:04
TRK
TRAKCJATRAKCJA
(TRK)
po
sesji
2,0500
1,9780
1,9780
2,0000 (5 000) +1,32% 17:04 (950) 1,9940 2,0000 (3 180) 336 711 676 603 212
17:02
AMC
AMICAAMICA
(AMC)
po
sesji
117,4000
113,2000
113,0000
115,4000 (6) +2,12% 17:00 (31) 115,4000 115,8000 (299) 4 969 573 859 178
17:03
URS
URSUSURSUS
(URS)
po
sesji
0,3070
0,3070
0,2745
0,2835 (3 700) -5,50% 17:03 (15 500) 0,2785 0,2835 (20 340) 531 547 152 466 169
17:00
MLS
MLSYSTEMMLSYSTEM
(MLS)
po
sesji
101,6000
98,8000
97,9000
100,4000 (1) +1,62% 17:00 (54) 99,5000 100,4000 (2) 3 774 376 667 159
17:00
ZEP
ZEPAKZEPAK
(ZEP)
po
sesji
17,4500
17,1500
16,7500
17,4000 (37) +2,65% 17:00 (50) 17,2500 17,4000 (3 002) 28 093 482 331 157
16:50
OND
ONDEONDE
(OND)
po
sesji
18,8000
18,6000
18,3100
18,4000 (21) +2,22% 16:37 (655) 18,4000 18,5400 (572) 9 870 183 645 154
17:01
ATC
ARCTICARCTIC
(ATC)
po
sesji
7,8200
7,4700
7,4700
7,8000 (1 000) +4,42% 17:01 (1 360) 7,8000 7,8200 (860) 70 289 541 231 154
17:00
DAT
DATAWALKDATAWALK
(DAT)
po
sesji
218,0000
214,5000
211,5000
212,0000 (1) -1,40% 17:00 (505) 211,5000 212,0000 (39) 2 881 617 266 152
17:00
BOW
BOWIMBOWIM
(BOW)
po
sesji
8,5400
8,1600
8,1200
8,4000 (1 070) +2,94% 17:00 (56) 8,3800 8,4400 (400) 42 399 355 009 149
17:00
GRN
GRODNOGRODNO
(GRN)
po
sesji
16,2000
15,8400
15,7000
16,1000 (118) +1,26% 17:00 (3 207) 16,0000 16,1000 (22) 21 324 339 701 148
17:03
PLW
PLAYWAYPLAYWAY
(PLW)
po
sesji
446,8000
441,4000
437,0000
444,0000 (16) +0,50% 17:00 (2) 441,2000 446,6000 (18) 2 430 1 072 817 142
17:02
CRJ
CREEPYJARCREEPYJAR
(CRJ)
po
sesji
813,0000
810,0000
796,0000
800,0000 (10) -1,23% 17:00 (4) 797,0000 802,0000 (3) 711 570 753 134
16:58
RLP
RELPOLRELPOL
(RLP)
po
sesji
8,2000
8,2000
7,8600
8,0600 (600) -0,49% 16:39 (500) 7,9400 8,0400 (300) 34 751 281 095 133
17:00
AST
ASTARTAASTARTA
(AST)
po
sesji
44,5000
43,1000
43,1000
43,7000 (2) +1,39% 17:00 (100) 43,5000 43,7000 (90) 10 786 473 385 131
17:00
VTL
VISTALVISTAL
(VTL)
po
sesji
2,6400
2,6000
2,4800
2,5600 (10) -1,16% 17:00 (6 000) 2,5000 2,5600 (1 290) 86 834 220 320 126
17:03
TIM
TIMTIM
(TIM)
po
sesji
39,5500
38,9000
38,8000
39,0000 (40) +0,52% 17:03 (181) 38,8500 39,0000 (195) 11 429 446 441 123
17:00
BAH
BAHOLDINGBAHOLDING
(BAH)
po
sesji
0,7070
0,6970
0,6900
0,7060 (1 011) +1,15% 17:00 (2 800) 0,6920 0,7060 (2 989) 128 996 90 143 122
17:00
STP
STALPRODSTALPROD
(STP)
po
sesji
285,0000
278,0000
277,0000
282,5000 (23) +1,62% 17:00 (53) 282,5000 285,5000 (31) 3 460 980 310 121
17:00
VOT
VOTUMVOTUM
(VOT)
po
sesji
17,4800
17,1600
16,8000
17,1800 (212) -0,12% 17:00 (348) 17,1800 17,2000 (200) 12 385 213 731 121
17:02
APR
AUTOPARTNAUTOPARTN
(APR)
po
sesji
13,9000
13,2000
13,2000
13,8500 (492) +4,92% 17:00 (603) 13,6000 13,8500 (1 040) 36 760 500 489 119
17:00
UNT
UNIMOTUNIMOT
(UNT)
po
sesji
41,6000
40,7500
40,6000
41,0000 (50) +0,61% 16:48 (50) 40,6500 41,0000 (230) 5 276 216 932 118
17:00
STX
STALEXPSTALEXP
(STX)
po
sesji
3,6200
3,6000
3,5500
3,5900 (443) 0,00% 17:00 (57) 3,5900 3,6000 (1 000) 110 884 399 728 116
17:00
ING
INGBSKINGBSK
(ING)
po
sesji
265,0000
257,0000
257,0000
265,0000 (5) +3,11% 17:00 (472) 263,0000 265,0000 (41) 3 003 788 385 113
16:50
PCX
PCCEXOLPCCEXOL
(PCX)
po
sesji
2,7900
2,7680
2,7500
2,7840 (248) +0,58% 16:48 (579) 2,7600 2,7840 (252) 94 983 263 532 112
17:00
HRS
HERKULESHERKULES
(HRS)
po
sesji
1,7300
1,5250
1,5200
1,7200 (400) +12,79% 17:00 (30 054) 1,7100 1,7200 (100) 157 512 262 101 109
17:00
LBW
LUBAWALUBAWA
(LBW)
po
sesji
1,1240
1,1240
1,0900
1,1200 (2 862) 0,00% 17:00 (25 172) 1,1100 1,1200 (3 879) 86 600 96 216 106
17:02
TOA
TOYATOYA
(TOA)
po
sesji
7,9400
7,9000
7,6100
7,7900 (107) -0,26% 17:02 (593) 7,7900 7,8000 (2 115) 39 416 307 379 105
16:50
APT
APATORAPATOR
(APT)
po
sesji
19,7000
19,4000
19,3000
19,3500 (11) -0,26% 16:49 (131) 19,3500 19,4000 (212) 18 593 362 416 105
17:04
PDZ
PRAIRIEPRAIRIE
(PDZ)
po
sesji
0,6510
0,6500
0,6360
0,6360 (2 000) -2,00% 17:02 (6 500) 0,6350 0,6360 (47 380) 337 338 216 731 104
17:00
IFI
IFIRMAIFIRMA
(IFI)
po
sesji
29,0000
28,0000
27,5000
27,8000 (10) -0,71% 17:00 (27) 27,6000 27,8000 (1 324) 13 586 380 339 101
17:02
ALL
AILLERONAILLERON
(ALL)
po
sesji
13,2500
13,0500
12,7500
13,2500 (5) +1,92% 17:00 (634) 13,0000 13,2500 (1 505) 15 151 196 881 98
17:04
OAT
OATOAT
(OAT)
po
sesji
38,3000
37,4500
37,1000
38,3000 (83) +2,13% 17:02 (100) 38,3000 38,4000 (200) 14 639 549 434 97
17:00
BRS
BORYSZEWBORYSZEW
(BRS)
po
sesji
3,5050
3,4050
3,4050
3,5050 (449) +3,09% 17:00 (99) 3,4950 3,5050 (51) 354 761 1 230 665 95
17:04
CAR
INTERCARSINTERCARS
(CAR)
po
sesji
440,0000
428,0000
427,0000
440,0000 (4) +5,01% 17:04 (6) 435,0000 440,0000 (119) 721 313 837 93
17:00
BOS
BOSBOS
(BOS)
po
sesji
10,2500
10,1500
9,9000
10,0000 (300) +0,60% 17:00 (265) 9,9600 10,0000 (6 401) 39 755 401 328 90
17:00
PCR
PCCROKITAPCCROKITA
(PCR)
po
sesji
91,4000
89,9000
89,8000
90,5000 (13) +0,44% 17:00 (7) 90,5000 91,4000 (45) 4 672 422 848 90
17:01
WLT
WIELTONWIELTON
(WLT)
po
sesji
9,7200
9,5100
9,5000
9,5000 (299) 0,00% 17:00 (50) 9,4700 9,5000 (1 547) 34 250 328 691 89
17:04
RVU
RYVURYVU
(RVU)
po
sesji
62,9000
62,9000
59,1000
59,7000 (133) -3,71% 17:01 (100) 59,5000 59,7000 (300) 4 780 288 689 89
17:00
GCN
GROCLINGROCLIN
(GCN)
po
sesji
2,7600
2,7000
2,6500
2,7600 (600) +5,75% 17:00 (207) 2,7600 2,7800 (340) 42 061 113 787 86
17:03
AMB
AMBRAAMBRA
(AMB)
po
sesji
24,5000
24,5000
23,3000
24,5000 (400) +2,94% 17:03 (315) 24,4000 24,5000 (803) 5 554 133 010 85
17:03
MDG
MEDICALGMEDICALG
(MDG)
po
sesji
20,0000
20,0000
19,1800
19,3800 (85) -2,91% 16:49 (60) 19,3200 19,3800 (1 012) 9 994 195 217 85
17:00
SHO
SHOPERSHOPER
(SHO)
po
sesji
73,0000
73,0000
71,6600
73,0000 (5) +0,01% 17:00 (7) 72,1500 73,0000 (4 985) 4 217 306 535 82
17:00
CMR
COMARCHCOMARCH
(CMR)
po
sesji
219,0000
210,0000
210,0000
217,0000 (4) +4,33% 17:00 (49) 215,0000 217,0000 (222) 1 056 227 650 80
17:00
BIO
BIOTONBIOTON
(BIO)
po
sesji
4,4450
4,3900
4,3550
4,4200 (37) +0,68% 17:00 (76) 4,4100 4,4200 (113) 21 782 95 884 80
17:04
TOR
TORPOLTORPOL
(TOR)
po
sesji
13,0800
13,0000
12,9200
13,0400 (193) +0,31% 17:04 (60) 13,0000 13,0600 (243) 14 540 188 688 80
17:00
CRM
CORMAYCORMAY
(CRM)
po
sesji
1,2170
1,2090
1,1830
1,2090 (3) -0,66% 17:00 (10 000) 1,1980 1,2090 (959) 72 535 87 006 79
16:50
IRL
INTERAOLTINTERAOLT
(IRL)
po
sesji
18,1200
17,9600
17,3200
17,9600 (29) -0,22% 16:39 (30) 17,8000 17,9600 (291) 8 032 142 222 77
17:00
PUR
PUREPURE
(PUR)
po
sesji
80,1000
77,8000
77,0000
80,1000 (4) +2,96% 17:00 (25) 79,1000 80,1000 (86) 2 400 188 599 77
17:00
KSG
KSGAGROKSGAGRO
(KSG)
po
sesji
4,3700
4,2400
4,0100
4,1200 (13) -2,83% 17:00 (987) 4,1200 4,2200 (650) 31 179 131 560 76
17:00
AGO
AGORAAGORA
(AGO)
po
sesji
7,8600
7,6200
7,5800
7,8000 (17) +2,63% 17:00 (232) 7,6600 7,8000 (683) 29 473 228 545 73
17:00
PEP
PEPPEP
(PEP)
po
sesji
73,9000
73,2000
73,0000
73,1000 (260) -0,95% 17:00 (10) 73,1000 73,6000 (192) 2 916 213 830 71
17:04
ENG
ENERGAENERGA
(ENG)
po
sesji
7,8700
7,8600
7,8100
7,8500 (1 814) -0,13% 17:04 (130) 7,8400 7,8500 (500) 23 704 185 799 70
17:00
EEX
EKOEXPORTEKOEXPORT
(EEX)
po
sesji
3,0150
3,0150
2,8000
2,8400 (50) -5,33% 17:00 (254) 2,8400 2,8500 (333) 44 948 128 527 70
17:00
R22
R22R22
(R22)
po
sesji
49,0500
48,0000
47,9000
48,1000 (56) +0,21% 17:00 (8) 48,1000 48,8000 (200) 4 984 241 185 69
17:00
SNT
SYNEKTIKSYNEKTIK
(SNT)
po
sesji
30,0000
30,0000
28,6000
29,7000 (5) -1,00% 17:00 (12) 29,4000 29,7000 (62) 6 479 190 056 68
17:01
DVL
DEVELIADEVELIA
(DVL)
po
sesji
2,8000
2,7900
2,7800
2,7900 (5 068) -0,18% 17:00 (2 000) 2,7800 2,7900 (6 494) 49 719 138 894 67
17:01
ULG
ULTGAMESULTGAMES
(ULG)
po
sesji
24,7000
24,0000
23,7500
24,7000 (82) +3,13% 17:01 (123) 24,7000 24,7500 (130) 5 824 141 762 66
17:03
DOM
DOMDEVDOMDEV
(DOM)
po
sesji
123,4000
122,2000
121,6000
121,6000 (10) 0,00% 17:00 (25) 121,6000 122,2000 (212) 1 130 137 937 65
17:00
SFS
SFINKSSFINKS
(SFS)
po
sesji
0,4700
0,4670
0,4270
0,4320 (371) -4,00% 17:00 (950) 0,4310 0,4320 (3 129) 134 356 60 072 65
17:01
ACG
ACAUTOGAZACAUTOGAZ
(ACG)
po
sesji
33,0000
31,5000
29,9000
32,1000 (60) +0,31% 13:54 (561) 32,1000 32,4000 (134) 11 387 359 180 62
17:00
FRO
FERROFERRO
(FRO)
po
sesji
33,0000
32,9000
32,0000
32,8000 (50) +0,61% 17:00 (25) 32,6000 32,8000 (341) 5 726 186 870 62
17:00
AGT
AGROTONAGROTON
(AGT)
po
sesji
7,1400
6,7000
6,7000
6,8800 (200) +2,69% 17:00 (3 838) 6,8800 6,9800 (200) 10 790 74 962 61
17:03
PHN
PHNPHN
(PHN)
po
sesji
13,3000
13,3000
12,8000
13,0000 (61) -2,26% 17:03 (1 169) 12,9500 13,0000 (9) 10 643 139 022 60
17:00
RWL
RAWLPLUGRAWLPLUG
(RWL)
po
sesji
18,0000
18,0000
16,7000
17,8000 (1) -1,66% 17:00 (350) 17,6000 17,8000 (278) 9 229 159 370 59
16:49
STS
SATISSATIS
(STS)
po
sesji
0,8400
0,8120
0,7920
0,8360 (1 000) +2,96% 16:49 (2 220) 0,8340 0,8360 (7 075) 109 224 88 661 59
17:03
ABE
ABPLABPL
(ABE)
po
sesji
51,4000
48,9000
48,9000
50,2000 (5) +4,58% 17:00 (265) 49,5000 50,2000 (30) 4 205 210 235 56
17:00
PLX
PLASTBOXPLASTBOX
(PLX)
po
sesji
2,6900
2,6800
2,6800
2,6800 (1) +10,74% 17:00 (148 312) 2,6800 2,6900 (216 896) 269 006 721 131 56
17:04
WWL
WAWELWAWEL
(WWL)
po
sesji
518,0000
510,0000
508,0000
514,0000 (4) +2,80% 16:39 (15) 510,0000 516,0000 (24) 299 153 850 54
17:00
POZ
POZBUDPOZBUD
(POZ)
po
sesji
4,1300
4,1000
4,0400
4,1300 (110) +3,25% 17:00 (100) 4,1000 4,1300 (268) 22 880 93 535 54
17:00
SNK
SANOKSANOK
(SNK)
po
sesji
17,4000
17,3500
17,0000
17,2000 (42) -0,58% 17:00 (80) 17,1500 17,2500 (682) 9 197 158 689 53
16:12
PTG
POLTREGPOLTREG
(PTG)
po
sesji
56,0000
56,0000
54,0000
55,5000 (150) -0,89% 16:12 (50) 54,4100 55,9900 (21) 15 094 825 088 50
16:26
GLC
GLCOSMEDGLCOSMED
(GLC)
po
sesji
5,0800
4,9800
4,8000
4,9500 (1) -2,56% 16:26 (318) 4,8600 4,9500 (1 088) 21 797 107 264 50
17:02
RBW
RAINBOWRAINBOW
(RBW)
po
sesji
22,8000
22,1000
22,1000
22,8000 (36) +1,56% 17:02 (10) 22,6500 22,8000 (24) 5 710 128 266 49
17:00
SKT
SKOTANSKOTAN
(SKT)
po
sesji
1,6850
1,6250
1,5550
1,6650 (1) -2,06% 17:00 (206) 1,6500 1,6650 (290) 39 494 64 272 49
16:59
PLZ
PLAZACNTRPLAZACNTR
(PLZ)
po
sesji
2,9900
2,8400
2,7400
2,8240 (344) -2,59% 16:40 (1 823) 2,7800 2,8000 (819) 14 555 41 383 49
17:02
STF
STALPROFISTALPROFI
(STF)
po
sesji
10,8000
10,8000
10,5500
10,6000 (24) -0,93% 17:00 (2 000) 10,6000 10,6500 (700) 9 436 100 576 48
17:00
BRA
BRASTERBRASTER
(BRA)
po
sesji
1,0200
1,0200
0,9710
1,0120 (160) -0,98% 17:00 (750) 0,9730 1,0120 (3 137) 62 438 62 117 48
17:01
PBX
PEKABEXPEKABEX
(PBX)
po
sesji
21,2000
20,4000
20,4000
21,1000 (20) +3,43% 17:01 (140) 21,1000 21,2000 (2 625) 65 190 1 370 373 47
17:00
BFT
BENEFITBENEFIT
(BFT)
po
sesji
662,0000
649,0000
639,0000
639,0000 (1) -0,93% 17:00 (1) 639,0000 649,0000 (11) 362 234 350 47
17:04
ATG
ATMGRUPAATMGRUPA
(ATG)
po
sesji
4,2400
4,2000
4,0600
4,0600 (32) -0,98% 17:04 (967) 4,0600 4,1000 (684) 17 476 71 800 45
16:47
LSI
LSISOFTLSISOFT
(LSI)
po
sesji
14,7000
13,9000
13,9000
14,6000 (30) +5,42% 16:47 (530) 14,5000 14,8000 (256) 8 858 128 864 45
17:01
MSZ
MOSTALZABMOSTALZAB
(MSZ)
po
sesji
1,9150
1,8850
1,8700
1,9000 (250) -0,78% 16:49 (1 350) 1,8850 1,9000 (4 500) 122 891 231 836 45
17:00
KGN
KOGENERAKOGENERA
(KGN)
po
sesji
32,3000
32,3000
31,8000
32,0000 (1) -0,93% 17:00 (686) 31,8000 32,0000 (385) 5 394 172 754 43
16:51
SKH
SKARBIECSKARBIEC
(SKH)
po
sesji
27,9000
27,5000
27,5000
27,8000 (39) +1,09% 16:48 (373) 27,5000 27,8000 (829) 3 379 93 730 43
16:50
QRS
QUERCUSQUERCUS
(QRS)
po
sesji
4,1000
4,0500
3,9800
4,1000 (969) +1,23% 15:38 (500) 4,0100 4,0900 (1 000) 33 087 134 343 43
16:50
ICE
MEDINICEMEDINICE
(ICE)
po
sesji
21,4000
20,6000
20,6000
21,3000 (1) +3,40% 16:33 (25) 21,0000 21,3000 (115) 2 657 56 222 42
16:59
GOP
GAMEOPSGAMEOPS
(GOP)
po
sesji
9,9800
9,0000
8,8500
9,9000 (10) +10,99% 16:29 (30) 9,4000 9,8900 (100) 13 246 129 275 42
17:04
HMI
HMINWESTHMINWEST
(HMI)
po
sesji
22,9000
22,9000
20,7000
20,7000 (10) -9,61% 17:04 (80) 20,7000 20,9000 (25) 3 168 67 649 42
17:01
ASE
ASSECOSEEASSECOSEE
(ASE)
po
sesji
46,8000
46,8000
46,4000
46,6000 (98) +0,43% 17:01 (320) 46,6000 47,0000 (236) 4 498 209 524 42
16:56
NVT
NOVITANOVITA
(NVT)
po
sesji
192,5000
190,5000
190,0000
192,5000 (50) +1,05% 16:47 (91) 191,0000 192,5000 (600) 469 89 708 41
17:00
AML
ALUMETALALUMETAL
(AML)
po
sesji
54,6000
53,8000
53,8000
54,6000 (20) +1,11% 17:00 (53) 54,6000 54,8000 (615) 2 997 162 096 41
17:00
ART
ARTIFEXARTIFEX
(ART)
po
sesji
9,2800
9,0000
8,9200
9,2000 (21) +0,22% 17:00 (20) 9,1200 9,2000 (343) 9 689 88 139 41
17:00
SLV
SELVITASELVITA
(SLV)
po
sesji
81,1000
80,9000
80,9000
81,1000 (10) +1,38% 17:00 (700) 81,0000 81,1000 (95) 2 154 174 475 40
17:00
DEL
DELKODELKO
(DEL)
po
sesji
15,9000
15,5200
15,5200
15,7400 (150) +1,03% 17:00 (600) 15,5800 15,7400 (79) 7 056 110 561 40
17:00
EAH
ESOTIQESOTIQ
(EAH)
po
sesji
72,0000
72,0000
71,0000
71,8000 (12) +1,13% 16:48 (8) 70,0000 71,6000 (90) 2 642 189 432 40
17:00
KRC
KRECKREC
(KRC)
po
sesji
19,8000
19,6000
19,3000
19,8000 (17) +1,02% 17:00 (200) 19,5000 19,8000 (755) 4 928 96 486 39
17:02
WAS
WASKOWASKO
(WAS)
po
sesji
1,6250
1,6250
1,5600
1,6100 (106) -0,62% 17:00 (300) 1,6000 1,6100 (6 666) 40 313 63 670 38
17:00
HRP
HARPERHARPER
(HRP)
po
sesji
9,1700
9,0800
8,9900
9,1100 (10) +0,33% 17:00 (350) 9,0300 9,1100 (875) 3 483 31 491 38
17:00
ATS
ATLANTISATLANTIS
(ATS)
po
sesji
2,5400
2,5000
2,4400
2,5400 (1) -0,78% 17:00 (3 700) 2,5000 2,5400 (1 241) 37 010 91 875 38
17:00
SNX
SUNEXSUNEX
(SNX)
po
sesji
3,6500
3,6000
3,5700
3,6300 (578) +0,83% 17:00 (395) 3,5700 3,6500 (450) 17 148 61 923 37
17:00
NNG
NANOGROUPNANOGROUP
(NNG)
po
sesji
4,6500
4,6000
4,4700
4,6500 (1 000) 0,00% 17:00 (840) 4,5150 4,7200 (3 200) 11 957 54 267 37
16:59
MSP
MOSTALPLCMOSTALPLC
(MSP)
po
sesji
21,1000
21,0000
19,5500
20,8000 (1) -0,48% 16:32 (60) 20,3000 20,7000 (50) 2 666 54 493 37
17:00
VOX
VOXELVOXEL
(VOX)
po
sesji
49,5000
48,9000
48,9000
49,0000 (130) +0,20% 17:00 (40) 48,9000 49,0000 (25) 2 312 113 474 36
17:00
ZWC
ZYWIECZYWIEC
(ZWC)
po
sesji
520,0000
520,0000
516,0000
520,0000 (4) +0,39% 17:00 (77) 518,0000 520,0000 (311) 224 115 974 36
16:50
ATD
ATENDEATENDE
(ATD)
po
sesji
4,8100
4,8100
4,6300
4,6400 (110) -1,28% 16:42 (2 661) 4,6300 4,6400 (3 981) 8 939 41 575 36
17:00
1AT
ATALATAL
(1AT)
po
sesji
47,0000
46,8000
45,8000
46,0000 (50) -1,71% 17:00 (14) 45,8000 46,0000 (248) 2 935 136 227 36
17:00
DCR
DECORADECORA
(DCR)
po
sesji
36,2000
36,0000
35,3000
36,1000 (254) +1,98% 17:00 (111) 35,7000 36,1000 (1 246) 6 230 223 237 36
17:00
OPN
OPONEO.PLOPONEO.PL
(OPN)
po
sesji
65,0000
65,0000
64,0000
65,0000 (1) 0,00% 17:00 (195) 64,8000 65,0000 (584) 3 135 203 572 34
16:50
ALG
AIGAMESAIGAMES
(ALG)
po
sesji
3,5900
3,5500
3,5000
3,5000 (390) -1,41% 16:35 (610) 3,5000 3,5600 (1 000) 27 470 97 897 34
16:56
GIF
GAMFACTORGAMFACTOR
(GIF)
po
sesji
7,3900
7,0000
7,0000
7,2700 (55) +3,27% 16:48 (70) 7,0300 7,2700 (8) 15 950 114 401 34
17:00
SAN
SANTANDERSANTANDER
(SAN)
po
sesji
13,0260
13,0000
12,9000
12,9460 (1 000) +0,94% 15:21 (156) 12,9000 13,0000 (5 068) 13 923 180 748 33
17:03
ECH
ECHOECHO
(ECH)
po
sesji
4,4000
4,3850
4,3650
4,4000 (37) +0,46% 17:00 (589) 4,3800 4,4000 (1 000) 21 504 94 393 32
17:00
BNP
BNPPPLBNPPPL
(BNP)
po
sesji
89,4000
89,4000
85,8000
87,6000 (1) -1,35% 17:00 (10) 86,6000 87,6000 (85) 1 307 113 943 32
17:01
06N
06MAGNA06MAGNA
(06N)
po
sesji
3,3000
3,2200
3,2200
3,3000 (220) +0,61% 16:48 (306) 3,2500 3,3000 (1 951) 4 803 15 696 32
17:00
ANR
ANSWEARANSWEAR
(ANR)
po
sesji
33,4000
33,4000
32,6000
33,1500 (5) -0,75% 17:00 (239) 32,8000 33,1500 (114) 1 045 34 450 32
16:50
DBC
DEBICADEBICA
(DBC)
po
sesji
76,8000
76,8000
75,8000
76,4000 (2) -0,52% 15:20 (62) 76,4000 76,8000 (15) 1 163 88 473 31
16:56
MVP
MARVIPOLMARVIPOL
(MVP)
po
sesji
8,3000
8,2400
8,2200
8,2400 (471) -0,96% 16:15 (1 400) 8,2200 8,2600 (250) 8 452 69 813 31
16:50
KRK
KRKAKRKA
(KRK)
po
sesji
548,0000
504,0000
499,0000
548,0000 (11) +7,45% 15:51 (43) 510,0000 522,0000 (2) 315 166 949 31
17:00
MCI
MCIMCI
(MCI)
po
sesji
22,4000
21,8000
21,8000
21,9000 (70) -1,35% 17:00 (57) 21,9000 22,0000 (100) 2 395 52 947 31
16:50
SKA
SNIEZKASNIEZKA
(SKA)
po
sesji
78,4000
78,4000
77,6000
78,0000 (68) -0,51% 16:49 (126) 77,8000 78,0000 (745) 615 47 897 31
17:00
PUN
PUNKPIRATPUNKPIRAT
(PUN)
po
sesji
0,5000
0,4700
0,4300
0,4720 (160) +0,43% 17:00 (958) 0,4540 0,4720 (28 837) 95 506 43 652 31
17:04
CMP
COMPCOMP
(CMP)
po
sesji
52,6000
52,0000
52,0000
52,4000 (40) +0,38% 17:04 (112) 52,2000 52,4000 (116) 1 673 87 622 30
16:50
BBT
BOOMBITBOOMBIT
(BBT)
po
sesji
18,1000
18,0000
17,8600
17,8600 (85) -0,78% 16:41 (50) 17,9000 18,0800 (180) 3 482 62 593 30
16:53
VIN
VINDEXUSVINDEXUS
(VIN)
po
sesji
7,5200
7,5200
7,2800
7,5000 (463) -1,32% 16:49 (2 187) 7,4000 7,5000 (1 000) 11 980 88 454 29
16:50
KVT
KRVITAMINKRVITAMIN
(KVT)
po
sesji
16,3400
16,2000
16,1000
16,1000 (18) 0,00% 16:48 (32) 16,1000 16,2000 (174) 6 492 105 195 29
16:50
IMC
IMCOMPANYIMCOMPANY
(IMC)
po
sesji
32,0000
31,7000
31,6000
31,9000 (108) +0,95% 16:49 (3 362) 31,6000 31,9000 (270) 8 441 267 121 29
16:48
ELT
ELEKTROTIELEKTROTI
(ELT)
po
sesji
5,6400
5,6400
5,5800
5,6400 (5) 0,00% 16:48 (153) 5,6000 5,6400 (578) 5 516 30 934 29
16:54
RPC
ROPCZYCEROPCZYCE
(RPC)
po
sesji
32,0000
31,9000
31,0000
32,0000 (111) +0,31% 15:57 (100) 32,0000 32,2000 (500) 2 589 81 417 28
16:50
TBL
TBULLTBULL
(TBL)
po
sesji
16,5000
16,4600
16,2200
16,5000 (13) 0,00% 16:48 (117) 16,2200 16,5000 (975) 3 636 59 715 28
16:52
PRI
PRAGMAINKPRAGMAINK
(PRI)
po
sesji
4,4400
4,3800
4,3400
4,4400 (200) +1,37% 16:49 (213) 4,3800 4,4600 (954) 6 437 28 319 26
17:00
PEN
PHOTONPHOTON
(PEN)
po
sesji
7,4000
7,3000
7,3000
7,4000 (69) 0,00% 17:00 (3 750) 7,2500 7,4000 (1 893) 6 821 49 851 26
17:00
SNW
SANWILSANWIL
(SNW)
po
sesji
2,1250
2,0750
2,0750
2,0850 (240) +0,48% 17:00 (994) 2,0750 2,0850 (1 230) 12 418 25 918 26
17:00
RNK
RANKPROGRRANKPROGR
(RNK)
po
sesji
2,2200
2,1900
2,1600
2,2100 (250) +0,91% 16:21 (7 702) 2,2000 2,2100 (6 750) 52 255 114 169 25
17:04
ENT
ENTERENTER
(ENT)
po
sesji
31,5000
31,2000
30,7000
31,5000 (22) +0,96% 17:00 (500) 30,9500 31,8000 (1 660) 2 367 73 793 25
16:50
OPF
OPENFINOPENFIN
(OPF)
po
sesji
0,9200
0,9200
0,8600
0,8880 (1) -1,33% 16:12 (9 800) 0,8640 0,8800 (1 600) 12 992 11 286 25
17:02
ABS
ASSECOBSASSECOBS
(ABS)
po
sesji
40,7000
40,0000
40,0000
40,7000 (1 632) +3,04% 16:45 (13) 40,5000 40,8000 (278) 2 819 114 212 25
17:02
KCI
KCIKCI
(KCI)
po
sesji
1,2800
1,2450
1,2450
1,2450 (3 200) -2,73% 17:02 (1 783) 1,2400 1,2750 (924) 142 824 179 989 24
17:01
VRG
VRGVRG
(VRG)
po
sesji
3,9700
3,9300
3,9050
3,9700 (14) +1,79% 17:00 (121) 3,9100 3,9700 (1 460) 15 594 61 388 24
17:00
ZRE
ZREMBZREMB
(ZRE)
po
sesji
1,2950
1,2950
1,2500
1,2950 (155) +1,97% 17:00 (1 000) 1,2600 1,2950 (3 045) 17 244 21 972 23
17:00
DAD
DADELODADELO
(DAD)
po
sesji
16,1860
16,1860
15,4520
15,9000 (100) -0,63% 17:00 (20) 15,5500 15,9000 (217) 1 431 22 784 23
17:03
ZUE
ZUEZUE
(ZUE)
po
sesji
3,4400
3,3000
3,3000
3,4300 (50) +3,94% 16:23 (800) 3,3700 3,4300 (2 439) 15 231 51 222 22
16:50
SPH
SOPHARMASOPHARMA
(SPH)
po
sesji
10,7000
10,3000
10,3000
10,5000 (40) +3,96% 16:05 (1 000) 10,4000 10,8000 (400) 1 985 20 814 21
16:50
VVD
VIVIDVIVID
(VVD)
po
sesji
1,2380
1,2000
1,2000
1,2020 (100) -3,06% 16:11 (1 409) 1,2020 1,2200 (659) 15 533 18 773 21
17:00
OPM
OPTEAMOPTEAM
(OPM)
po
sesji
14,5000
14,5000
14,3000
14,4000 (1) 0,00% 17:00 (281) 14,3000 14,4000 (46) 2 143 30 933 21
17:00
VRC
VERCOMVERCOM
(VRC)
po
sesji
49,1000
48,0050
48,0050
48,5000 (80) -0,82% 17:00 (8) 48,2500 48,5000 (521) 881 43 032 21
17:00
DEK
DEKPOLDEKPOL
(DEK)
po
sesji
30,9000
30,9000
30,1000
30,4000 (19) -1,62% 17:00 (20) 30,4000 30,9000 (34) 1 677 50 936 21
17:01
ERB
ERBUDERBUD
(ERB)
po
sesji
62,2000
62,2000
61,0000
61,8000 (200) +0,98% 17:01 (50) 61,6000 61,8000 (734) 1 053 64 673 20
16:50
NTT
NTTSYSTEMNTTSYSTEM
(NTT)
po
sesji
5,2800
5,2800
5,1400
5,1400 (100) -2,65% 16:48 (200) 5,1200 5,2000 (717) 4 700 24 334 20
17:00
NWG
NEWAGNEWAG
(NWG)
po
sesji
20,8000
20,8000
20,4000
20,4000 (1) +0,99% 17:00 (54) 20,4000 20,5000 (123) 1 013 20 883 20
17:00
MFO
MFOMFO
(MFO)
po
sesji
56,6000
52,8000
52,8000
55,0000 (15) +4,17% 17:00 (3) 55,0000 55,2000 (130) 675 36 651 19
16:50
EKP
ELKOPELKOP
(EKP)
po
sesji
0,4420
0,4300
0,4160
0,4320 (10) +0,47% 16:45 (1 798) 0,4200 0,4320 (7 428) 25 778 11 092 19
16:50
OTM
OTMUCHOWOTMUCHOW
(OTM)
po
sesji
3,5200
3,5200
3,4400
3,4400 (441) -2,27% 13:42 (450) 3,4400 3,5000 (511) 11 440 39 511 19
15:37
MSW
MOSTALWARMOSTALWAR
(MSW)
po
sesji
6,6400
6,4200
6,4000
6,5400 (200) +1,24% 15:37 (2 000) 6,5000 6,5400 (33) 8 273 53 427 18
17:00
SOL
SOLARSOLAR
(SOL)
po
sesji
5,3200
4,9800
4,8000
5,1000 (1) +2,41% 17:00 (3 578) 4,9800 5,1000 (499) 1 257 6 470 18
17:00
IZS
IZOSTALIZOSTAL
(IZS)
po
sesji
3,2200
3,2000
3,1800
3,1900 (200) +0,31% 16:48 (2 950) 3,1800 3,1900 (24) 7 966 25 367 18
17:01
FON
FONFON
(FON)
po
sesji
0,2630
0,2520
0,2520
0,2630 (15) +1,15% 16:09 (10 000) 0,2550 0,2630 (9 985) 32 213 8 375 18
16:50
LEN
LENALENA
(LEN)
po
sesji
4,4900
4,4800
4,4300
4,4800 (266) +0,45% 16:28 (150) 4,4500 4,4800 (234) 4 712 21 133 18
17:01
OPG
ORCOGROUPORCOGROUP
(OPG)
po
sesji
2,9495
2,9495
2,6900
2,6900 (382) -8,80% 17:00 (333) 2,6400 2,6900 (5 397) 3 667 9 974 17
17:00
ATR
ATREMATREM
(ATR)
po
sesji
1,9600
1,9600
1,9000
1,9000 (202) 0,00% 17:00 (9) 1,9000 1,9650 (484) 6 357 12 260 17
17:00
OBL
ORZBIALYORZBIALY
(OBL)
po
sesji
24,3000
23,0000
22,7000
24,3000 (1) +2,10% 17:00 (12) 23,6000 24,3000 (132) 1 255 29 107 17
14:02
GTC
GTCGTC
(GTC)
po
sesji
6,7800
6,7800
6,7200
6,7200 (78) -1,03% 14:02 (104) 6,7200 6,7700 (708) 1 683 11 352 17
17:00
SGN
SYGNITYSYGNITY
(SGN)
po
sesji
9,2800
9,2400
9,2000
9,2600 (9) +2,89% 17:00 (200) 9,1400 9,2600 (1 207) 1 137 10 513 16
16:50
MLG
MLPGROUPMLPGROUP
(MLG)
po
sesji
78,8000
78,8000
72,0000
78,6000 (1) +5,93% 16:42 (1) 73,0000 78,6000 (29) 160 11 698 16
17:00
DPL
DROZAPOLDROZAPOL
(DPL)
po
sesji
6,0000
5,8000
5,8000
6,0000 (57) +2,56% 17:00 (62) 5,8500 6,0000 (2 043) 7 000 40 998 16
15:45
PPS
PEPEESPEPEES
(PPS)
po
sesji
1,1850
1,1850
1,1100
1,1500 (2) +1,77% 15:16 (13 800) 1,1200 1,1500 (1 798) 25 369 28 617 15
16:56
ENI
ENERGOINSENERGOINS
(ENI)
po
sesji
1,2800
1,2000
1,1900
1,2700 (2 500) +5,83% 15:35 (134) 1,2700 1,2750 (1 100) 31 834 39 636 15
15:35
FTE
FORTEFORTE
(FTE)
po
sesji
44,9500
44,9500
43,3000
44,0000 (150) +2,09% 14:40 (99) 43,3000 44,0000 (40) 538 23 797 15
16:37
CDL
CDRLCDRL
(CDL)
po
sesji
27,3000
27,3000
26,5000
27,2000 (1) +0,74% 16:37 (499) 26,5000 27,2000 (43) 1 217 32 870 15
16:50
PWX
POLWAXPOLWAX
(PWX)
po
sesji
2,9200
2,9200
2,8300
2,8600 (250) 0,00% 14:51 (4 522) 2,8500 2,9000 (1 000) 5 584 15 906 15
16:08
IZB
IZOBLOKIZOBLOK
(IZB)
po
sesji
53,6000
53,6000
52,6000
52,8000 (123) -2,94% 13:59 (808) 52,8000 53,6000 (10) 1 891 99 922 14
17:00
RDL
RADPOLRADPOL
(RDL)
po
sesji
3,0600
3,0600
3,0000
3,0100 (144) -2,59% 17:00 (1 027) 3,0100 3,0600 (995) 9 075 27 313 14
17:00
CCE
CCENERGYCCENERGY
(CCE)
po
sesji
1,0900
1,0400
1,0400
1,0800 (100) +3,85% 17:00 (100) 1,0700 1,0800 (760) 10 190 10 654 14
16:44
MNC
MENNICAMENNICA
(MNC)
po
sesji
20,8000
20,8000
20,5000
20,5000 (23) -1,44% 16:32 (77) 20,5000 20,7000 (356) 631 13 002 14
16:50
B24
BRAND24BRAND24
(B24)
po
sesji
22,1000
21,5000
21,2000
22,1000 (10) +3,27% 16:45 (359) 21,4000 22,1000 (90) 2 064 44 443 14
17:00
CTX
CAPTORTXCAPTORTX
(CTX)
po
sesji
182,0000
182,0000
180,0000
181,9800 (73) -0,56% 17:00 (2) 180,0000 182,0000 (186) 399 72 548 14
16:57
KGL
KGLKGL
(KGL)
po
sesji
12,6000
12,2000
12,1500
12,6000 (2) +5,00% 10:51 (170) 12,2000 12,4500 (300) 1 562 19 057 14
17:05
PGV
PGFGROUPPGFGROUP
(PGV)
po
sesji
1,8000
1,7900
1,6200
1,7500 (191) 0,00% 17:00 (3 044) 1,6400 1,7500 (3 609) 16 225 28 586 14
16:50
MON
MONNARIMONNARI
(MON)
po
sesji
2,5900
2,5500
2,5400
2,5400 (355) -1,93% 16:42 (2 345) 2,5400 2,5800 (10 500) 7 619 19 533 14
17:00
PRT
PROTEKTORPROTEKTOR
(PRT)
po
sesji
3,1800
3,1800
3,1200
3,1750 (5) -0,16% 17:00 (91) 3,1300 3,1750 (555) 2 495 7 815 14
16:50
PAT
PATENTUSPATENTUS
(PAT)
po
sesji
1,0500
1,0250
1,0250
1,0400 (189) 0,00% 16:43 (500) 1,0250 1,0400 (1 700) 2 749 2 865 13
17:00
RES
RESBUDRESBUD
(RES)
po
sesji
0,9000
0,9000
0,8700
0,9000 (200) 0,00% 17:00 (1 770) 0,8700 0,9000 (10 225) 7 431 6 633 13
15:01
MXC
MAXCOMMAXCOM
(MXC)
po
sesji
11,2500
11,1000
11,1000
11,2500 (101) +1,35% 15:01 (927) 11,1000 11,2500 (31) 1 558 17 319 12
16:40
PHR
PHARMENAPHARMENA
(PHR)
po
sesji
9,1500
9,1500
8,9400
9,1000 (2) -0,55% 16:40 (73) 8,9500 9,1000 (94) 602 5 427 12
16:50
ATP
ATLANTAPLATLANTAPL
(ATP)
po
sesji
10,0000
9,2000
9,2000
9,2000 (50) +0,22% 12:10 (100) 9,4000 9,5000 (1 154) 3 619 34 860 12
17:00
INK
INSTALKRKINSTALKRK
(INK)
po
sesji
31,9000
31,0000
30,8000
31,8000 (65) +2,58% 17:00 (2 353) 31,5000 31,9000 (260) 1 105 34 635 12
17:00
MIR
MIRACULUMMIRACULUM
(MIR)
po
sesji
1,4100
1,4100
1,3500
1,3800 (115) -2,13% 16:43 (2 495) 1,3500 1,3800 (2 158) 12 293 16 820 12
16:50
XTP
XTPLXTPL
(XTP)
po
sesji
48,0000
46,9000
46,9000
48,0000 (15) +2,35% 16:48 (30) 47,0000 48,0000 (157) 369 17 694 12
16:50
INL
INTROLINTROL
(INL)
po
sesji
4,8000
4,7200
4,7200
4,8000 (82) +1,69% 16:20 (245) 4,7200 4,8000 (510) 794 3 778 12
17:00
IFR
IFSAIFSA
(IFR)
po
sesji
3,1000
3,0000
2,9800
3,1000 (2) +0,65% 17:00 (133) 3,0000 3,1000 (498) 22 715 68 085 11
17:01
GIG
GIGROUPGIGROUP
(GIG)
po
sesji
1,1300
1,1200
1,0720
1,1260 (460) +0,54% 15:49 (1 000) 1,0920 1,1260 (540) 6 252 6 947 11
16:50
IDM
IDMSAIDMSA
(IDM)
po
sesji
1,1900
1,1900
1,1400
1,1400 (100) -4,20% 15:08 (1 983) 1,1400 1,2000 (5 710) 4 053 4 709 11
17:00
APE
APSENERGYAPSENERGY
(APE)
po
sesji
3,2500
3,2500
3,2300
3,2400 (5) -0,92% 17:00 (100) 3,2300 3,2400 (295) 18 885 61 161 11
16:50
JWW
JWWINVESTJWWINVEST
(JWW)
po
sesji
2,0000
2,0000
1,9000
1,9500 (1) -2,50% 16:10 (189) 1,8950 1,9500 (19 814) 186 357 10
15:56
ZAP
PULAWYPULAWY
(ZAP)
po
sesji
82,6000
82,2000
82,0000
82,0000 (4) -0,24% 13:53 (249) 82,0000 82,6000 (149) 429 35 294 10
16:21
SWD
SWISSMEDSWISSMED
(SWD)
po
sesji
10,5000
10,0000
10,0000
10,5000 (50) +5,00% 13:45 (205) 10,3500 10,5000 (211) 4 505 46 410 10
17:00
BBD
BBIDEVBBIDEV
(BBD)
po
sesji
5,4000
5,1000
5,1000
5,3000 (10) -2,21% 17:00 (429) 5,1600 5,3000 (989) 366 1 939 10
16:50
RON
RONSONRONSON
(RON)
po
sesji
2,5400
2,5400
2,4800
2,5000 (1 166) 0,00% 16:36 (3 834) 2,5000 2,5100 (3 200) 22 601 56 374 10
16:45
ALI
ALTUSALTUS
(ALI)
po
sesji
1,4850
1,4600
1,4600
1,4850 (2 000) -0,67% 16:45 (499) 1,4800 1,4900 (1 500) 12 410 18 356 10
16:50
OTS
OTLOGOTLOG
(OTS)
po
sesji
9,5600
9,5600
9,2200
9,5600 (139) 0,00% 16:46 (272) 9,2200 9,5600 (58) 2 427 23 002 10
16:37
SON
SONELSONEL
(SON)
po
sesji
10,7000
10,7000
10,6500
10,7000 (345) +0,47% 16:37 (154) 10,6500 10,7500 (1 281) 915 9 786 10
16:50
TRN
TRANSPOLTRANSPOL
(TRN)
po
sesji
3,6800
3,6800
3,6500
3,6500 (1 705) -0,82% 13:33 (6 597) 3,6500 3,6800 (265) 6 467 23 620 9
16:50
FER
FERRUMFERRUM
(FER)
po
sesji
4,0600
4,0600
3,7000
3,9000 (12) -4,18% 11:52 (444) 3,9100 3,9900 (27) 4 925 19 236 9
16:47
PJP
PROJPRZEMPROJPRZEM
(PJP)
po
sesji
12,5000
12,4000
12,2000
12,3000 (343) -0,81% 16:47 (18) 12,1000 12,3000 (610) 1 335 16 418 9
17:00
MDI
MDIENERGIAMDIENERGIA
(MDI)
po
sesji
2,7000
2,6300
2,6300
2,7000 (1) +2,27% 17:00 (849) 2,7000 2,7400 (3 992) 859 2 277 9
17:00
IPE
IPOPEMAIPOPEMA
(IPE)
po
sesji
3,5000
3,5000
3,4800
3,5000 (1 075) +2,04% 17:00 (1 000) 3,4600 3,5000 (1 325) 12 755 44 570 9
16:35
IZO
IZOLACJAIZOLACJA
(IZO)
po
sesji
2,3400
2,2800
2,2800
2,3400 (498) +3,54% 16:35 (2 000) 2,3000 2,3400 (652) 13 775 31 814 9
17:00
MCR
MERCORMERCOR
(MCR)
po
sesji
16,2500
16,0500
16,0500
16,2500 (1) +0,31% 17:00 (21) 16,0500 16,2500 (40) 482 7 781 9
16:50
CEZ
CEZCEZ
(CEZ)
po
sesji
139,3000
139,3000
136,0000
138,5000 (2) +1,84% 15:31 (6) 136,5000 138,5000 (17) 8 564 1 174 140 9
13:35
ETL
EUROTELEUROTEL
(ETL)
po
sesji
37,5000
37,4000
37,3000
37,5000 (150) +0,81% 13:35 (71) 37,3000 37,5000 (54) 575 21 516 9
16:13
TSG
TESGASTESGAS
(TSG)
po
sesji
3,5900
3,5800
3,5450
3,5800 (20) +0,28% 15:12 (38) 3,5600 3,5700 (400) 1 363 4 869 8
16:59
ULM
ULMAULMA
(ULM)
po
sesji
64,5000
64,5000
63,0000
64,5000 (1) 0,00% 16:32 (14) 63,0000 64,0000 (63) 142 9 030 8
16:50
4FM
4FUNMEDIA4FUNMEDIA
(4FM)
po
sesji
7,9000
7,9000
7,5800
7,7600 (50) -1,27% 16:35 (27) 7,5000 7,7800 (360) 782 6 017 8
16:59
HEL
HELIOHELIO
(HEL)
po
sesji
18,9000
18,9000
17,4000
17,8000 (57) -1,11% 13:26 (58) 17,5000 18,0000 (30) 1 438 25 249 8
16:24
KPL
KINOPOLKINOPOL
(KPL)
po
sesji
15,0000
14,9000
14,9000
15,0000 (55) -0,66% 14:34 (230) 14,9500 15,0000 (425) 478 7 156 8
16:50
SLZ
SLEEPZAGSLEEPZAG
(SLZ)
po
sesji
0,7500
0,7300
0,7300
0,7450 (5) +3,47% 11:33 (2 795) 0,6400 0,7250 (6 995) 3 780 2 793 8
16:49
CAV
CAVATINACAVATINA
(CAV)
po
sesji
23,6950
23,6950
23,0500
23,6650 (115) +2,78% 11:54 (170) 23,0150 23,4800 (327) 938 21 956 8
16:32
VGO
VIGOSYSVIGOSYS
(VGO)
po
sesji
694,0000
682,0000
674,0000
676,0000 (3) +0,30% 16:26 (8) 674,0000 680,0000 (21) 21 14 248 8
17:00
YOL
YOLOYOLO
(YOL)
po
sesji
0,9650
0,9400
0,9300
0,9300 (49) -3,63% 17:00 (1 742) 0,9300 0,9700 (300) 11 670 10 938 8
16:43
LRQ
LARQLARQ
(LRQ)
po
sesji
1,6700
1,6550
1,6500
1,6700 (93) +0,91% 15:31 (560) 1,5900 1,6700 (3 307) 2 210 3 660 8
17:00
PCE
POLICEPOLICE
(PCE)
po
sesji
11,9500
11,8500
11,8500
11,9500 (3) +0,42% 17:00 (746) 11,7500 11,9500 (28) 1 472 17 490 8
17:01
I2D
I2DEVI2DEV
(I2D)
po
sesji
12,0000
12,0000
11,4000
12,0000 (47) 0,00% 16:49 (665) 11,8000 12,0000 (827) 1 468 17 068 8
16:50
PUE
ZPUEZPUE
(PUE)
po
sesji
207,0000
204,0000
204,0000
207,0000 (9) +1,47% 16:34 (77) 204,0000 207,0000 (33) 24 4 934 7
12:18
IMS
IMSIMS
(IMS)
po
sesji
2,9900
2,9500
2,9500
2,9900 (1 020) +1,36% 10:38 (4 207) 2,9600 3,0300 (100) 5 235 15 611 7
17:03
ARH
ARCHICOMARCHICOM
(ARH)
po
sesji
19,6500
19,6500
19,3000
19,6000 (25) +0,51% 14:55 (30) 19,3000 19,6000 (332) 3 098 59 870 7
16:40
MAK
MAKARONPLMAKARONPL
(MAK)
po
sesji
6,8600
6,8000
6,8000
6,8400 (51) +0,59% 16:40 (1 190) 6,6400 6,8400 (1 937) 716 4 884 7
17:01
BDZ
BEDZINBEDZIN
(BDZ)
po
sesji
6,7500
6,7500
6,6000
6,6500 (352) -2,92% 14:01 (400) 6,6500 6,7000 (655) 557 3 695 7
16:59
NVG
NOVAVISGRNOVAVISGR
(NVG)
po
sesji
1,2100
1,2100
1,0500
1,0500 (1) -4,55% 15:27 (1 000) 1,0450 1,1500 (2 244) 620 665 7
16:38
UNI
UNIBEPUNIBEP
(UNI)
po
sesji
10,8000
10,8000
10,6500
10,6500 (97) -1,39% 12:04 (903) 10,6500 10,8500 (50) 1 286 13 776 7
16:59
LTX
LENTEXLENTEX
(LTX)
po
sesji
9,2400
9,2400
9,0400
9,2400 (10) +1,99% 16:41 (25) 9,2200 9,2400 (220) 791 7 162 6
17:01
CZT
CZTOREBKACZTOREBKA
(CZT)
po
sesji
0,5300
0,5300
0,5000
0,5000 (190) -9,09% 14:44 (1 310) 0,4920 0,5450 (1 000) 3 603 1 853 6
16:50
HDR
HYDROTORHYDROTOR
(HDR)
po
sesji
36,9000
36,8000
36,8000
36,9000 (10) 0,00% 16:47 (50) 36,1000 36,9000 (205) 95 3 503 6
11:23
EUC
EUCOEUCO
(EUC)
po
sesji
3,9900
3,9900
3,9000
3,9000 (485) -3,47% 10:10 (947) 3,9400 3,9900 (2 740) 495 1 931 6
16:09
IMP
IMPERIOIMPERIO
(IMP)
po
sesji
2,4500
2,4500
2,3800
2,3800 (3 399) -2,86% 15:28 (5 000) 2,2800 2,3800 (4 403) 4 412 10 501 6
17:00
3RG
3RGAMES3RGAMES
(3RG)
po
sesji
0,8000
0,8000
0,7800
0,8000 (10) 0,00% 17:00 (159) 0,7800 0,8000 (5 988) 1 730 1 380 6
12:10
ZMT
ZAMETZAMET
(ZMT)
po
sesji
0,8880
0,8860
0,8680
0,8880 (2 240) -0,22% 12:05 (1 000) 0,8720 0,8860 (5 000) 8 029 7 020 6
16:50
GKI
IMMOBILEIMMOBILE
(GKI)
po
sesji
2,8600
2,8600
2,6200
2,7200 (1) +2,26% 16:49 (498) 2,7200 2,7400 (159) 11 31 6
12:41
FSG
FASINGFASING
(FSG)
po
sesji
13,2500
13,1000
13,1000
13,2500 (30) +1,15% 12:39 (100) 13,0000 13,2000 (600) 265 3 489 5
17:00
MOL
MOLMOL
(MOL)
po
sesji
31,1800
31,0000
30,5600
30,5600 (50) -0,97% 16:24 (200) 30,2200 31,1800 (50) 451 13 935 5
16:57
FEE
FEERUMFEERUM
(FEE)
po
sesji
9,5000
9,5000
9,3200
9,3200 (1) +1,75% 10:47 (15) 8,8000 9,3000 (161) 5 47 5
16:59
CFI
CFICFI
(CFI)
po
sesji
0,2900
0,2900
0,2800
0,2900 (1) -1,36% 16:08 (3 200) 0,2790 0,2900 (8 274) 8 426 2 399 5
16:59
MEX
MEXPOLSKAMEXPOLSKA
(MEX)
po
sesji
2,5500
2,5500
2,3100
2,3100 (434) -1,70% 12:45 (1 054) 2,3000 2,4400 (2 998) 1 636 3 828 5
16:54
ADV
ADIUVOADIUVO
(ADV)
po
sesji
2,9500
2,8400
2,8100
2,8100 (26) -1,06% 16:07 (452) 2,8200 2,9000 (2 700) 656 1 845 5
16:52
LAB
LABOPRINTLABOPRINT
(LAB)
po
sesji
16,0000
16,0000
15,9000
15,9000 (1) +0,63% 10:18 (570) 15,2000 15,9000 (476) 6 96 5
14:37
RDN
REDANREDAN
(RDN)
po
sesji
0,3990
0,3990
0,3900
0,3900 (7 176) -2,26% 14:37 (1 553) 0,3900 0,3950 (4 070) 18 276 7 151 5
16:50
IIA
IIAAVIIAAV
(IIA)
po
sesji
104,2000
103,8000
102,8000
104,2000 (5) +1,76% 10:09 (24) 56,8500 135,0000 (20) 205 21 326 5
16:50
KMP
KOMPAPKOMPAP
(KMP)
po
sesji
20,8000
20,6000
20,6000
20,8000 (1 000) +0,97% 16:41 (500) 20,8000 21,0000 (360) 2 706 56 210 5
16:50
VTI
VENTUREINVENTUREIN
(VTI)
po
sesji
2,3500
2,3500
2,3500
2,3500 (5) 0,00% 09:00 (285) 2,3500 2,4500 (7 365) 25 59 5
16:45
EMC
EMCINSMEDEMCINSMED
(EMC)
po
sesji
11,2000
11,2000
11,2000
11,2000 (1) 0,00% 16:45 (100) 10,5000 11,2000 (82) 5 56 5
16:59
TLX
TALEXTALEX
(TLX)
po
sesji
14,0000
14,0000
14,0000
14,0000 (2) 0,00% 09:07 (245) 13,5000 14,0000 (727) 10 140 5
16:22
ZUK
STAPORKOWSTAPORKOW
(ZUK)
po
sesji
2,9400
2,8400
2,8400
2,8600 (520) 0,00% 16:19 (980) 2,8600 2,9000 (520) 2 640 7 594 5
16:50
MAN
MANYDEVMANYDEV
(MAN)
po
sesji
2,0800
2,0800
2,0600
2,0800 (100) 0,00% 16:48 (200) 1,9000 2,0800 (450) 324 672 4
16:34
RAF
RAFAMETRAFAMET
(RAF)
po
sesji
17,1000
17,1000
17,1000
17,1000 (100) 0,00% 13:37 (1 360) 17,1000 17,2000 (10 378) 750 12 825 4
16:57
BCM
BETACOMBETACOM
(BCM)
po
sesji
6,4000
6,4000
6,3500
6,3500 (80) -0,78% 16:48 (272) 6,2500 6,4000 (8 867) 490 3 112 4
17:01
WTN
WITTCHENWITTCHEN
(WTN)
po
sesji
14,7000
14,7000
14,3500
14,7000 (250) +1,38% 16:45 (1 000) 14,4000 14,7000 (725) 329 4 817 4
16:50
IPF
PROVIDENTPROVIDENT
(IPF)
po
sesji
6,8000
6,5000
6,5000
6,8000 (130) +3,82% 12:06 (123) 6,5500 6,7500 (77) 167 1 126 4
15:49
EDI
EDINVESTEDINVEST
(EDI)
po
sesji
3,8400
3,8400
3,8400
3,8400 (1) +3,23% 11:19 (1 494) 3,7200 3,8400 (2 099) 1 291 4 957 4
17:01
APN
APLISENSAPLISENS
(APN)
po
sesji
13,5000
13,3000
13,3000
13,5000 (64) 0,00% 09:12 (18) 13,5000 14,4000 (80) 863 11 614 4
17:00
TOW
TOWERINVTTOWERINVT
(TOW)
po
sesji
12,5000
12,4000
12,2000
12,5000 (10) 0,00% 17:00 (186) 12,2000 12,5000 (833) 671 8 253 4
16:44
ELZ
ELZABELZAB
(ELZ)
po
sesji
4,2000
4,2000
4,1100
4,2000 (2) 0,00% 16:44 (871) 4,1100 4,2000 (3 908) 407 1 692 4
16:50
RMK
REMAKREMAK
(RMK)
po
sesji
17,8000
17,8000
16,8000
16,8000 (80) -4,00% 16:32 (320) 16,8000 17,2000 (200) 202 3 408 3
16:50
LBT
LIBETLIBET
(LBT)
po
sesji
2,0000
2,0000
1,9700
1,9950 (170) +0,76% 11:40 (2 564) 1,9500 1,9950 (5 130) 315 625 3
16:59
KRI
KREDYTINKREDYTIN
(KRI)
po
sesji
19,5000
19,5000
17,7000
17,7000 (201) -3,80% 13:14 (2 000) 17,1000 19,4000 (144) 268 4 747 3
16:59
ATL
ATLASESTATLASEST
(ATL)
po
sesji
2,0400
1,9600
1,9600
2,0400 (1) -1,92% 16:41 (700) 1,9300 2,0600 (1 000) 3 001 5 882 3
16:59
SES
SESCOMSESCOM
(SES)
po
sesji
60,0000
60,0000
60,0000
60,0000 (10) +2,56% 09:18 (37) 57,0000 59,0000 (100) 13 780 3
16:59
RNC
REINOREINO
(RNC)
po
sesji
1,7200
1,7200
1,6000
1,6400 (2 500) -4,65% 16:25 (456) 1,5300 1,7200 (1 183) 4 882 7 912 3
16:48
SEK
SEKOSEKO
(SEK)
po
sesji
8,9000
8,6000
8,6000
8,8000 (611) +2,33% 12:52 (35) 8,6000 8,7500 (200) 1 229 10 812 3
16:50
KPD
KPPDKPPD
(KPD)
po
sesji
59,0000
59,0000
59,0000
59,0000 (68) +4,42% 12:33 (134) 56,5000 59,0000 (130) 81 4 779 3
16:50
INV
INVISTAINVISTA
(INV)
po
sesji
3,3000
3,3000
3,2000
3,3000 (12) -1,20% 13:22 (101) 3,2000 3,3000 (488) 812 2 659 3
15:52
KOM
KOMPUTRONKOMPUTRON
(KOM)
po
sesji
3,4000
3,3400
3,3400
3,4000 (44) +1,80% 14:19 (3 120) 3,3400 3,4000 (4 346) 244 818 3
17:00
SFG
SILVANOSILVANO
(SFG)
po
sesji
9,1800
8,6400
8,6400
9,1800 (1) 0,00% 17:00 (12) 8,7200 9,1800 (328) 402 3 498 3
17:03
CNT
CNTCNT
(CNT)
po
sesji
22,9000
22,9000
22,0000
22,0000 (100) -3,51% 17:00 (300) 22,0000 22,2000 (1) 122 2 686 3
16:45
QNT
QUANTUMQUANTUM
(QNT)
po
sesji
37,0000
36,0000
36,0000
37,0000 (50) +5,71% 16:02 (103) 36,2000 36,8000 (69) 52 1 923 3
16:34
ODL
ODLEWNIEODLEWNIE
(ODL)
po
sesji
6,2400
6,0000
6,0000
6,2400 (10) +5,76% 16:02 (699) 6,1000 6,2000 (500) 795 4 801 3
16:21
OEX
OEXOEX
(OEX)
po
sesji
22,9000
22,9000
22,9000
22,9000 (27) +0,44% 16:21 (60) 22,6000 22,9000 (42) 46 1 053 2
14:53
SEL
SELENAFMSELENAFM
(SEL)
po
sesji
23,0000
23,0000
23,0000
23,0000 (83) 0,00% 09:06 (130) 22,9000 23,0000 (1 485) 105 2 415 2
17:01
MOJ
MOJMOJ
(MOJ)
po
sesji
1,7000
1,7000
1,7000
1,7000 (1 000) 0,00% 13:05 (1 200) 1,6100 1,7000 (8 680) 1 050 1 785 2
15:20
AAT
ALTAALTA
(AAT)
po
sesji
2,2800
2,2800
2,2800
2,2800 (200) -0,87% 15:20 (800) 2,2800 2,3200 (5 000) 330 752 2
16:50
DGA
DGADGA
(DGA)
po
sesji
7,7000
7,4000
7,4000
7,7000 (150) +4,05% 09:24 (2 155) 7,4000 7,7000 (790) 155 1 192 2
16:59
NXG
NEXITYNEXITY
(NXG)
po
sesji
2,5500
2,5500
2,5500
2,5500 (180) +2,00% 16:23 (200) 2,4000 2,5500 (320) 200 510 2
09:02
CTS
CITYSERVCITYSERV
(CTS)
po
sesji
14,9100
14,9000
14,9000
14,9100 (40) +0,31% 09:01 (120) 15,2360 15,5000 (120) 170 2 533 2
16:59
MGT
MANGATAMANGATA
(MGT)
po
sesji
77,6000
77,6000
77,4000
77,4000 (5) -0,51% 12:24 (9) 74,0000 77,6000 (84) 6 465 2
16:50
ARR
ARTERIAARTERIA
(ARR)
po
sesji
6,1000
6,1000
6,0000
6,0000 (220) 0,00% 11:07 (311) 5,8500 6,0000 (1 071) 225 1 350 2
16:50
BST
BESTBEST
(BST)
po
sesji
25,6000
25,6000
25,6000
25,6000 (300) -3,03% 12:09 (110) 24,4000 25,0000 (310) 310 7 936 2
16:50
CPG
CPGROUPCPGROUP
(CPG)
po
sesji
9,5400
9,5400
9,5400
9,5400 (2) 0,00% 09:00 (5) 9,0800 9,5400 (81) 4 38 2
16:58
MWT
MWTRADEMWTRADE
(MWT)
po
sesji
4,4500
4,4500
4,3800
4,3800 (1 500) 0,00% 15:46 (250) 4,3900 4,4500 (590) 1 510 6 614 2
16:50
WIK
WIKANAWIKANA
(WIK)
po
sesji
4,2200
4,0200
4,0200
4,2200 (400) -2,76% 12:38 (580) 4,0400 4,2200 (2 061) 415 1 748 2
13:29
INP
INPROINPRO
(INP)
po
sesji
8,1000
8,1000
8,1000
8,1000 (100) +1,25% 13:29 (624) 8,0000 8,1000 (1 398) 102 826 2
17:00
PMP
PAMAPOLPAMAPOL
(PMP)
po
sesji
2,6700
2,6700
2,6500
2,6500 (1) +2,32% 17:00 (510) 2,5900 2,6500 (869) 1 121 2 993 2
16:59
ENP
ENAPENAP
(ENP)
po
sesji
1,8500
1,8500
1,8500
1,8500 (1) +1,65% 09:00 (1 976) 1,7500 1,8400 (818) 1 2 1
16:50
WOJ
WOJASWOJAS
(WOJ)
po
sesji
4,4500
4,4500
4,4500
4,4500 (5) +3,73% 09:00 (1 003) 4,2900 4,4000 (333) 5 22 1
17:00
UCG
UNICREDITUNICREDIT
(UCG)
po
sesji
52,8200
52,8200
52,8200
52,8200 (200) +1,54% 09:33 (12) 43,0050 54,4700 (40) 200 10 564 1
16:44
ERG
ERGERG
(ERG)
po
sesji
50,0000
50,0000
50,0000
50,0000 (2) +3,31% 09:07 (56) 48,4000 49,0000 (391) 2 100 1
16:20
INF
INTERFERIINTERFERI
(INF)
po
sesji
6,2000
6,2000
6,2000
6,2000 (800) -3,88% 12:58 (314) 6,1500 6,4000 (988) 800 4 960 1
16:50
IPO
INTERSPPLINTERSPPL
(IPO)
po
sesji
1,2100
1,2100
1,2100
1,2100 (5) 0,00% 09:00 (4 398) 1,1300 1,2100 (163) 5 6 1
16:50
ENE
ENELMEDENELMED
(ENE)
po
sesji
17,3000
17,3000
17,3000
17,3000 (5) +0,58% 09:49 (18) 16,8000 17,3000 (437) 5 86 1
10:23
TRR
TERMOREXTERMOREX
(TRR)
po
sesji
0,9200
0,9200
0,9200
0,9200 (200) -1,08% 10:20 (1 575) 0,9100 0,9350 (346) 200 184 1
16:59
MBW
MBWSMBWS
(MBW)
po
sesji
6,5000
6,5000
6,5000
6,5000 (10) +3,17% 09:06 (211) 6,0800 6,5000 (56) 10 65 1
16:51
SUW
SUWARYSUWARY
(SUW)
po
sesji
24,0000
24,0000
24,0000
24,0000 (2) +1,69% 09:00 (340) 22,6000 24,0000 (431) 2 48 1
16:50
PRM
PROCHEMPROCHEM
(PRM)
po
sesji
24,4000
24,4000
24,4000
24,4000 (2) 0,00% 09:00 (1 662) 24,0000 24,4000 (190) 2 49 1
16:50
PGM
PMPGPMPG
(PGM)
po
sesji
3,8600
3,8600
3,8600
3,8600 (11) -3,98% 09:00 (790) 3,8600 4,0200 (1 866) 11 42 1
15:10
NVA
PANOVAPANOVA
(NVA)
po
sesji
15,0000
15,0000
15,0000
15,0000 (100) 0,00% 09:48 (34) 14,9500 15,1000 (110) 100 1 500 1
16:50
K2H
K2HOLDINGK2HOLDING
(K2H)
po
sesji
24,6000
24,6000
24,6000
24,6000 (2) 0,00% 09:00 (25) 23,8000 24,4000 (220) 2 49 1
17:03
SKL
SKYLINESKYLINE
(SKL)
po
sesji
0,9000
0,9000
0,9000
0,9000 (1) +3,45% 17:00 (1 467) 0,8600 0,9000 (8 334) 1 1 1
09:50
CPD
CELTICCELTIC
(CPD)
po
sesji
7,0000
7,0000
7,0000
7,0000 (1 000) 0,00% 09:32 (1) 7,0000 7,1000 (458) 1 000 7 000 1
10:14 COMPERIACOMPERIA
(CPL)
po
sesji
 
 
 
      (2) 6,6000 6,7000 (1 889)      
14:58 TATRYTATRY
(TMR)
po
sesji
 
 
 
      (25) 163,0000 190,0000 (25)      
08:30 MEDIACAPMEDIACAP
(MCP)
po
sesji
 
 
 
      (2 193) 3,4700 3,5000 (2 143)      
15:12 EUROHOLDEUROHOLD
(EHG)
po
sesji
 
 
 
      (200) 12,0000 14,0000 (200)      
08:30 OVOSTAROVOSTAR
(OVO)
po
sesji
 
 
 
      (18) 68,0000 69,0000 (33)      
08:30 ESTARESTAR
(EST)
po
sesji
 
 
 
      (30) 1,3300 2,1350 (3)      
08:30 SECOGROUPSECOGROUP
(SWG)
po
sesji
 
 
 
      (1 040) 15,0000 15,5000 (100)      
08:30 DIGITREEDIGITREE
(DTR)
po
sesji
 
 
 
      (944) 7,7000 7,9000 (351)      
16:51 LOKUMLOKUM
(LKD)
po
sesji
 
 
 
      (255) 20,6000 21,8000 (137)      
17:05 AUGAAUGA
(AUG)
po
sesji
 
 
 
0,0100   -99,59%   (1) 0,5200 PKC (41)      
12:03 NOVATURASNOVATURAS
(NTU)
po
sesji
 
 
 
      (33) 15,5000 18,8000 (261)      
17:05 ASMGROUPASMGROUP
(ASM)
po
sesji
 
 
 
0,4300   -4,44%   (2 326) 0,4300 PKC (1 119)      
11:29 ITMTRADEITMTRADE
(ITM)
po
sesji
 
 
 
      (13) 0,3340 0,3500 (6 020)      
17:05 IFCAPITALIFCAPITAL
(IFC)
po
sesji
 
 
 
2,4000   -42,03%   (300) 4,1600 PKC (13 356)      
08:30 SILVAIR-REGSSILVAIR-REGS
(SVRS)
po
sesji
 
 
 
      (2 900) 6,6100 6,9000 (1 400)      
10:15 MUZAMUZA
(MZA)
po
sesji
 
 
 
      (200) 5,2000 5,2500 (2 436)      
09:32 WARIMPEXWARIMPEX
(WXF)
po
sesji
 
 
 
      (665) 5,1600 5,8000 (100)