info.bossa.pl - Dom Maklerski Banku Ochrony Środowiska info.bossa.pl - Dom Maklerski Banku Ochrony Środowiska
2022.12.06, godz. 17:26
kontakt
2022.08.04 otwarcie maksimum minimum TKO/ wartość zmiana obrót
17:10 mWIG40 mWIG40 4 138,684 138,684 049,004 049,00 -2,3% 85 970 560
17:10 WIG WIG 56 191,8856 273,3755 768,3555 908,34 -1,0% 712 637 320
17:10 WIG20 WIG20 1 741,861 741,861 722,721 733,59 -0,7% 582 484 343
17:10 WIG30 WIG30 2 119,252 123,742 103,402 114,18 -0,9% 631 122 723
Automatyczne odświeżanie co:
("0" - brak odświeżania)
Przebieg notowań z dnia 2022.08.04 - 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:34 668 350 713 446 630 92 540
17:03
PZU
PZUPZU
(PZU)
po
sesji
32,0000
31,8000
31,5700
31,9000 (1 276) +0,38% 17:00 (100) 31,8600 31,9000 (15 087) 1 267 161 40 354 338 2 664
17:01
SPL
SANPLSANPL
(SPL)
po
sesji
269,0000
268,4000
262,0000
264,0000 (24) -1,64% 17:00 (327) 263,6000 264,0000 (111) 27 559 7 300 212 697
17:03
JSW
JSWJSW
(JSW)
po
sesji
57,2000
57,0000
55,5000
56,3000 (61) -2,09% 17:03 (1 461) 56,3000 56,3800 (56) 572 767 32 242 569 3 913
17:00
LPP
LPPLPP
(LPP)
po
sesji
9 600,0000
9 410,0000
9 370,0000
9 515,0000 (1) +0,48% 17:00 (27) 9 500,0000 9 520,0000 (10) 1 121 10 634 270 562
17:03
CDR
CDPROJEKTCDPROJEKT
(CDR)
po
sesji
131,5000
128,0000
125,6800
130,7600 (31) +2,32% 17:03 (4) 130,5200 130,7600 (212) 389 618 50 065 515 4 730
17:00
CCC
CCCCCC
(CCC)
po
sesji
39,2000
39,2000
38,0000
38,0000 (271) -3,26% 17:00 (329) 38,0000 38,0600 (59) 106 603 4 088 342 1 159
17:04
OPL
ORANGEPLORANGEPL
(OPL)
po
sesji
6,3580
6,3300
6,1980
6,2820 (1 000) -0,60% 17:04 (44) 6,2820 6,2840 (11 281) 3 951 526 24 773 887 3 577
17:01
MBK
MBANKMBANK
(MBK)
po
sesji
307,8000
307,8000
295,4000
296,4000 (55) -3,95% 17:01 (9) 296,2000 296,4000 (910) 24 867 7 436 356 1 395
17:04
KGH
KGHMKGHM
(KGH)
po
sesji
120,9500
120,0000
117,6000
120,4000 (500) -0,70% 17:04 (10) 120,2000 120,4000 (2 606) 479 045 57 242 456 4 965
17:04
ALE
ALLEGROALLEGRO
(ALE)
po
sesji
24,4400
23,8000
23,6700
24,2600 (150) +1,51% 17:04 (44) 24,2600 24,2700 (8 092) 1 643 990 39 790 872 4 186
17:01
ACP
ASSECOPOLASSECOPOL
(ACP)
po
sesji
75,0000
74,8500
73,6500
74,0000 (200) -0,67% 17:01 (100) 74,0000 74,3000 (29) 32 594 2 420 894 530
17:03
PKO
PKOBPPKOBP
(PKO)
po
sesji
29,2900
29,2200
28,6500
28,8500 (1 424) -1,70% 17:01 (1 978) 28,8400 28,8500 (18 884) 2 506 974 72 410 032 5 752
17:02
KRU
KRUKKRUK
(KRU)
po
sesji
296,2000
294,0000
286,2000
287,2000 (10) -2,11% 17:02 (14) 287,2000 288,6000 (28) 15 393 4 473 164 737
17:04
PKN
PKNORLENPKNORLEN
(PKN)
po
sesji
65,6800
65,5000
63,7200
64,2200 (50) -2,43% 17:04 (30) 64,1600 64,2200 (1 180) 1 608 214 103 741 209 9 986
17:03
DNP
DINOPLDINOPL
(DNP)
po
sesji
354,8000
352,3000
344,7000
351,4000 (10) +0,40% 17:03 (20) 351,2000 351,4000 (1 839) 115 081 40 424 119 2 325
17:04
PEO
PEKAOPEKAO
(PEO)
po
sesji
85,0000
85,0000
82,7200
83,0200 (400) -2,76% 17:04 (681) 83,0200 83,0400 (386) 470 568 39 208 321 3 975
17:04
CPS
CYFRPLSATCYFRPLSAT
(CPS)
po
sesji
18,3800
18,2500
18,0500
18,1800 (598) +0,11% 17:00 (1 743) 18,1800 18,2300 (28) 316 017 5 761 159 1 290
17:00
KTY
KETYKETY
(KTY)
po
sesji
585,0000
577,0000
573,0000
583,0000 (9) +1,92% 17:00 (6) 582,0000 583,0000 (26) 3 946 2 291 379 373
17:04
PCO
PEPCOPEPCO
(PCO)
po
sesji
39,5200
38,9800
38,1600
39,3800 (14) +1,97% 17:00 (60) 39,2000 39,3800 (5 744) 682 716 26 712 909 2 353
17:00
PGE
PGEPGE
(PGE)
po
sesji
6,8920
6,7000
6,6500
6,7880 (1 178) +0,53% 17:00 (500) 6,7720 6,7880 (9 623) 1 633 939 11 112 339 1 926
17:04
MBR
MOBRUKMOBRUK
(MBR)
po
sesji
283,5000
283,5000
278,5000
280,0000 (2) -0,36% 17:00 (30) 280,0000 281,0000 (7) 4 552 1 279 192 134
17:00
NEU
NEUCANEUCA
(NEU)
po
sesji
638,0000
633,0000
601,0000
601,0000 (1) -5,06% 17:00 (18) 601,0000 611,0000 (1) 679 416 135 127
17:03
BHW
HANDLOWYHANDLOWY
(BHW)
po
sesji
74,7000
74,2000
71,5000
71,5000 (20) -3,38% 17:03 (40) 71,4000 71,5000 (40) 25 817 1 887 691 363
17:04
ENA
ENEAENEA
(ENA)
po
sesji
6,0450
6,0450
5,8550
5,8600 (39) -2,17% 17:00 (4 989) 5,8600 5,8650 (175) 569 232 3 383 490 728
17:00
11B
11BIT11BIT
(11B)
po
sesji
546,0000
543,0000
532,0000
540,0000 (10) -0,55% 17:00 (32) 540,0000 545,0000 (56) 1 638 882 338 160
17:00
FMF
FAMURFAMUR
(FMF)
po
sesji
3,3740
3,3300
3,2600
3,2900 (3) -1,20% 17:00 (400) 3,2660 3,2900 (6 760) 483 065 1 598 201 424
17:02
BDX
BUDIMEXBUDIMEX
(BDX)
po
sesji
281,5000
281,5000
271,0000
271,0000 (1) -3,73% 17:00 (245) 271,0000 273,0000 (96) 21 690 5 990 076 1 005
17:04
ATT
GRUPAAZOTYGRUPAAZOTY
(ATT)
po
sesji
37,0400
37,0000
35,4400
35,4400 (50) -4,32% 17:04 (197) 35,4200 35,4400 (843) 179 605 6 553 665 684
17:01
XTB
XTBXTB
(XTB)
po
sesji
29,7000
29,2600
29,0000
29,5400 (1 000) +0,82% 17:01 (6 203) 29,5400 29,5600 (20) 164 549 4 843 628 1 263
17:04
ALR
ALIORALIOR
(ALR)
po
sesji
35,9600
35,9600
34,2600
34,2600 (89) -4,78% 17:01 (1 801) 34,2600 34,3000 (150) 212 465 7 385 780 1 409
17:02
MAB
MABIONMABION
(MAB)
po
sesji
24,0000
22,4700
22,0500
23,4600 (150) +5,63% 17:02 (180) 23,4000 23,4600 (19) 207 354 4 881 550 1 885
17:02
WPL
WIRTUALNAWIRTUALNA
(WPL)
po
sesji
95,0000
94,8000
92,7000
92,7000 (20) -3,34% 17:00 (31) 92,5000 92,7000 (38) 2 752 258 250 154
17:00
BFT
BENEFITBENEFIT
(BFT)
po
sesji
668,0000
654,0000
654,0000
660,0000 (2) 0,00% 17:00 (3) 660,0000 664,0000 (6) 170 112 898 23
17:00
KER
KERNELKERNEL
(KER)
po
sesji
18,5000
18,4000
18,1000
18,3300 (24) -0,33% 17:00 (1 453) 18,3300 18,4000 (50) 31 320 573 289 264
17:00
LVC
LIVECHATLIVECHAT
(LVC)
po
sesji
115,0000
111,2000
110,0000
115,0000 (27) +3,23% 17:00 (100) 113,8000 115,0000 (249) 14 397 1 628 065 279
17:02
GPW
GPWGPW
(GPW)
po
sesji
35,5800
35,5000
35,1800
35,4400 (53) -0,06% 17:02 (358) 35,4400 35,5200 (70) 29 671 1 050 512 378
17:00
CIE
CIECHCIECH
(CIE)
po
sesji
41,8400
41,5000
40,8200
41,3400 (347) -1,52% 17:00 (36) 41,3000 41,3400 (106) 31 257 1 290 422 528
17:04
EUR
EUROCASHEUROCASH
(EUR)
po
sesji
13,8900
13,8000
13,3000
13,3000 (190) -4,66% 17:03 (493) 13,3000 13,4000 (1 212) 212 957 2 884 368 562
17:04
EAT
AMRESTAMREST
(EAT)
po
sesji
19,8200
19,8000
19,1000
19,1200 (129) -3,43% 17:04 (930) 19,1200 19,2200 (140) 57 054 1 107 852 287
17:04
STH
STSHOLDINGSTSHOLDING
(STH)
po
sesji
17,0800
16,9500
16,5920
16,8000 (525) -1,75% 17:04 (20 795) 16,8000 16,8500 (218) 68 073 1 145 981 210
17:02
TEN
TSGAMESTSGAMES
(TEN)
po
sesji
143,1000
142,9000
137,4000
139,0000 (320) -2,52% 17:02 (39) 138,8000 139,0000 (30) 43 101 6 010 381 1 333
17:00
PEP
PEPPEP
(PEP)
po
sesji
90,3000
88,0000
88,0000
88,2000 (4) +0,23% 16:45 (119) 88,2000 90,0000 (147) 593 52 999 38
17:00
DOM
DOMDEVDOMDEV
(DOM)
po
sesji
93,0000
92,9000
92,0000
92,6000 (3) -0,32% 17:00 (7) 92,2000 92,6000 (30) 355 32 826 35
17:03
CMR
COMARCHCOMARCH
(CMR)
po
sesji
175,8000
175,0000
168,0000
168,4000 (15) -6,03% 17:03 (14) 168,2000 169,4000 (10) 3 728 640 760 172
17:04
HUG
HUUUGEHUUUGE
(HUG)
po
sesji
22,8000
22,8000
22,0600
22,1200 (218) -3,24% 17:03 (382) 22,1200 22,2200 (100) 52 546 1 171 948 496
17:00
DVL
DEVELIADEVELIA
(DVL)
po
sesji
2,2800
2,2800
2,1800
2,2050 (707) -3,29% 17:00 (967) 2,1850 2,2050 (2 756) 65 413 144 151 82
17:00
CAR
INTERCARSINTERCARS
(CAR)
po
sesji
447,0000
447,0000
433,0000
439,5000 (3) -1,46% 17:00 (11) 438,0000 439,5000 (41) 1 103 484 833 143
17:01
APR
AUTOPARTNAUTOPARTN
(APR)
po
sesji
13,2000
13,2000
12,8000
12,9400 (1 000) -1,97% 17:00 (161) 12,8600 12,9400 (4 824) 19 618 253 431 97
17:00
MIL
MILLENNIUMMILLENNIUM
(MIL)
po
sesji
4,6520
4,6520
4,5400
4,5800 (256) -2,76% 17:00 (436) 4,5760 4,5800 (6 229) 1 011 377 4 622 559 1 099
17:03
DAT
DATAWALKDATAWALK
(DAT)
po
sesji
107,6200
105,0000
103,0400
103,1000 (4) -1,83% 17:03 (6) 103,1000 104,9600 (7) 2 534 265 644 106
17:01
TPE
TAURONPETAURONPE
(TPE)
po
sesji
2,1330
2,1100
2,0820
2,0900 (1 523) -1,14% 17:00 (30 662) 2,0900 2,0960 (331) 3 752 288 7 884 638 1 453
17:04
PKP
PKPCARGOPKPCARGO
(PKP)
po
sesji
15,6700
15,4000
15,1700
15,2000 (87) -1,94% 17:04 (6) 15,2000 15,2600 (97) 160 834 2 475 377 663
17:03
MRC
MERCATORMERCATOR
(MRC)
po
sesji
52,1800
51,2000
49,9000
50,8400 (10) -0,70% 17:00 (50) 49,9800 50,8400 (15 641) 29 593 1 503 178 556
17:00
ING
INGBSKINGBSK
(ING)
po
sesji
166,0000
166,0000
159,8000
160,0000 (17) -3,85% 17:00 (81) 160,0000 160,4000 (7) 5 571 901 824 212
17:04
ZEP
ZEPAKZEPAK
(ZEP)
po
sesji
22,1500
21,8500
21,4500
21,6000 (57) -0,92% 17:00 (2 023) 21,6000 21,6500 (44) 32 205 703 214 292
17:02
LWB
BOGDANKABOGDANKA
(LWB)
po
sesji
41,5000
41,1000
40,5400
40,9600 (46) -0,53% 17:02 (31) 40,9200 40,9600 (432) 102 152 4 196 761 864
17:02
SLV
SELVITASELVITA
(SLV)
po
sesji
82,3000
81,9000
80,3000
82,3000 (1) +0,49% 17:00 (100) 80,9000 82,3000 (360) 13 651 1 115 820 66
17:04
ASB
ASBISASBIS
(ASB)
po
sesji
23,6000
23,6000
23,2000
23,4000 (134) -0,51% 17:00 (200) 23,2400 23,4000 (206) 49 458 1 153 540 310
17:03
BMC
BUMECHBUMECH
(BMC)
po
sesji
60,9500
59,5000
59,2000
60,7000 (11) +1,17% 17:03 (88) 60,3500 60,7000 (2 033) 33 634 2 031 827 424
17:03
GPP
GRUPRACUJGRUPRACUJ
(GPP)
po
sesji
48,0000
47,1000
44,5000
44,5000 (9) -5,32% 17:00 (568) 44,4000 45,0000 (51) 25 162 1 171 468 166
16:58
IMC
IMCOMPANYIMCOMPANY
(IMC)
po
sesji
17,2500
17,1000
16,8500
16,8500 (313) -1,17% 15:13 (100) 16,8000 17,1500 (3) 2 444 41 682 16
16:53
R22
R22R22
(R22)
po
sesji
42,3500
41,1000
39,6000
41,0000 (18) -0,24% 16:40 (300) 40,4000 41,0000 (258) 8 382 344 341 71
16:30
RBW
RAINBOWRAINBOW
(RBW)
po
sesji
19,1000
19,1000
18,7400
18,8400 (40) -1,26% 16:15 (70) 18,8400 19,0000 (1 109) 2 124 39 910 15
17:00
ARH
ARCHICOMARCHICOM
(ARH)
po
sesji
19,7000
19,6000
19,5000
19,6000 (39) +0,26% 17:00 (142) 19,5000 19,6000 (1 000) 5 985 117 309 49
16:59
WWL
WAWELWAWEL
(WWL)
po
sesji
451,0000
451,0000
433,0000
436,0000 (2) -0,91% 15:09 (6) 436,0000 446,0000 (4) 80 35 693 21
17:00
STX
STALEXPSTALEXP
(STX)
po
sesji
2,6950
2,6900
2,6600
2,6900 (3) +0,37% 17:00 (1 600) 2,6600 2,6900 (1 490) 51 998 138 834 45
16:50
MFO
MFOMFO
(MFO)
po
sesji
31,8000
31,8000
31,1000
31,1000 (47) -2,20% 16:42 (18) 31,1000 31,7000 (104) 185 5 836 8
17:00
VRC
VERCOMVERCOM
(VRC)
po
sesji
41,9000
41,4000
41,3000
41,9000 (1) +1,21% 17:00 (9) 41,3000 41,9000 (282) 15 559 647 640 306
17:00
BIO
BIOTONBIOTON
(BIO)
po
sesji
3,5500
3,5000
3,4800
3,5500 (3 547) 0,00% 17:00 (20) 3,5100 3,5500 (2 903) 44 714 157 293 77
17:01
INK
INSTALKRKINSTALKRK
(INK)
po
sesji
29,4000
29,0000
28,7000
29,0000 (114) -1,36% 17:01 (1 780) 29,0000 29,4000 (128) 4 209 121 600 23
17:04
ECH
ECHOECHO
(ECH)
po
sesji
3,0750
2,9900
2,9800
3,0100 (28) +0,33% 17:00 (182) 3,0100 3,0300 (221) 45 765 137 458 40
16:55
ACG
ACAUTOGAZACAUTOGAZ
(ACG)
po
sesji
29,3000
29,2000
28,5000
29,2000 (88) +0,34% 15:55 (100) 28,9000 29,0000 (100) 817 23 657 25
17:00
ASE
ASSECOSEEASSECOSEE
(ASE)
po
sesji
45,4000
45,4000
45,1000
45,4000 (1) -0,22% 17:00 (3) 45,1000 45,4000 (104) 215 9 749 9
16:58
PCF
PCFGROUPPCFGROUP
(PCF)
po
sesji
40,9500
40,9500
40,2000
40,5000 (50) -0,25% 16:46 (50) 40,2500 40,6000 (300) 546 22 089 17
17:00
SHO
SHOPERSHOPER
(SHO)
po
sesji
30,1000
30,1000
29,9000
29,9000 (1) -0,17% 17:00 (16) 29,9000 30,0000 (160) 1 516 45 556 18
17:00
STP
STALPRODSTALPROD
(STP)
po
sesji
243,0000
243,0000
240,0000
241,5000 (1) -0,21% 17:00 (18) 240,0000 241,5000 (18) 190 45 974 33
17:04
RVU
RYVURYVU
(RVU)
po
sesji
58,5000
57,9000
56,8000
57,4000 (15) -1,03% 17:00 (20) 57,1000 57,7000 (8) 11 577 665 678 233
17:03
PXM
POLIMEXMSPOLIMEXMS
(PXM)
po
sesji
4,6300
4,6000
4,4680
4,5300 (210) -2,37% 17:02 (10) 4,5200 4,5300 (433) 474 977 2 158 848 710
17:03
TOR
TORPOLTORPOL
(TOR)
po
sesji
18,4800
17,8000
17,7000
18,2600 (38) +2,47% 17:00 (311) 18,0200 18,2600 (702) 107 109 1 938 976 638
17:03
GRN
GRODNOGRODNO
(GRN)
po
sesji
15,3800
15,2800
15,1000
15,1000 (115) -1,44% 17:03 (190) 15,1000 15,1400 (9 793) 14 065 213 541 74
16:50
NWG
NEWAGNEWAG
(NWG)
po
sesji
15,7000
15,6500
15,3500
15,3500 (28) -1,92% 15:11 (176) 15,3500 15,4500 (1) 2 716 41 945 12
17:02
PBX
PEKABEXPEKABEX
(PBX)
po
sesji
15,4000
15,4000
15,0000
15,2000 (2) -0,98% 16:39 (1 000) 15,1000 15,2500 (276) 5 327 81 422 51
17:03
PLW
PLAYWAYPLAYWAY
(PLW)
po
sesji
364,5000
364,5000
351,0000
352,0000 (7) -3,56% 17:01 (148) 352,0000 353,5000 (4) 2 428 862 782 238
16:59
BNP
BNPPPLBNPPPL
(BNP)
po
sesji
59,8000
59,8000
59,2000
59,2000 (11) -1,00% 16:40 (28) 57,6000 59,0000 (310) 22 1 307 4
17:01
SNK
SANOKSANOK
(SNK)
po
sesji
14,6400
14,5000
14,4600
14,4800 (19) -0,14% 17:01 (341) 14,4600 14,4800 (81) 1 117 16 230 15
17:00
APT
APATORAPATOR
(APT)
po
sesji
15,1600
15,1400
14,7000
14,7000 (60) -2,91% 17:00 (138) 14,7000 14,9800 (601) 10 187 151 986 52
17:00
ENT
ENTERENTER
(ENT)
po
sesji
25,9000
25,7000
24,2000
24,6000 (3) -5,38% 17:00 (3) 24,5000 24,8000 (453) 8 815 220 088 163
16:50
SKA
SNIEZKASNIEZKA
(SKA)
po
sesji
61,0000
61,0000
60,6000
61,0000 (1) -0,65% 16:49 (3) 60,4000 61,0000 (22) 315 19 194 11
17:00
AML
ALUMETALALUMETAL
(AML)
po
sesji
73,0000
72,9000
72,4000
72,9000 (1) +0,14% 17:00 (12) 72,4000 72,9000 (68) 5 568 405 463 57
17:02
BRS
BORYSZEWBORYSZEW
(BRS)
po
sesji
5,0000
4,9500
4,8850
4,9550 (26) +0,20% 17:00 (20) 4,9050 4,9550 (6 607) 20 647 101 921 96
17:02
SGN
SYGNITYSYGNITY
(SGN)
po
sesji
22,7000
22,4000
22,4000
22,6000 (2 997) -0,44% 17:00 (1 317) 22,0000 22,7000 (5 373) 4 323 97 609 9
16:50
PHN
PHNPHN
(PHN)
po
sesji
13,2000
13,2000
12,9500
12,9500 (10) -1,89% 14:24 (113) 12,9000 13,0000 (1 500) 70 911 11
17:04
SNT
SYNEKTIKSYNEKTIK
(SNT)
po
sesji
33,6500
32,6500
31,9000
33,1000 (20) +2,48% 17:04 (50) 33,1000 33,4500 (50) 40 371 1 312 819 207
17:01
TIM
TIMTIM
(TIM)
po
sesji
28,9000
28,5000
28,2000
28,7000 (55) +1,06% 17:00 (100) 28,4500 28,7000 (833) 16 590 473 310 142
17:00
DCR
DECORADECORA
(DCR)
po
sesji
31,9000
31,9000
31,5000
31,9000 (165) +0,95% 17:00 (4 835) 31,9000 32,0000 (632) 4 735 150 718 21
17:03
ABE
ABPLABPL
(ABE)
po
sesji
49,7500
49,0000
48,8000
49,7500 (228) +0,91% 17:03 (25) 49,5500 49,8000 (77) 34 827 1 713 889 43
17:00
COG
COGNORCOGNOR
(COG)
po
sesji
4,0000
3,9600
3,9250
3,9900 (21) +0,76% 17:00 (114) 3,9600 3,9900 (911) 67 013 265 081 134
17:00
AMB
AMBRAAMBRA
(AMB)
po
sesji
19,8800
19,5000
19,5000
19,6000 (80) +0,10% 17:00 (273) 19,6000 19,8600 (10) 2 078 41 052 41
17:00
WLT
WIELTONWIELTON
(WLT)
po
sesji
7,2000
7,2000
7,0100
7,0500 (101) -2,08% 17:00 (1 599) 7,0500 7,1000 (60) 52 324 371 531 138
16:50
1AT
ATALATAL
(1AT)
po
sesji
32,5000
32,5000
32,0000
32,0000 (35) -1,54% 16:49 (1 317) 32,0000 32,2000 (40) 2 099 67 505 29
17:00
FRO
FERROFERRO
(FRO)
po
sesji
23,3000
23,3000
22,4000
23,0000 (2) 0,00% 17:00 (847) 22,8000 23,0000 (1 947) 4 929 111 530 65
17:00
VOX
VOXELVOXEL
(VOX)
po
sesji
43,0000
42,7000
42,7000
42,7000 (20) 0,00% 17:00 (205) 42,7000 42,9000 (170) 3 383 145 067 30
17:00
CMP
COMPCOMP
(CMP)
po
sesji
45,9000
45,9000
43,2000
44,9000 (2) -2,18% 17:00 (51) 44,2000 44,9000 (37) 12 762 562 056 61
17:04
MRB
MIRBUDMIRBUD
(MRB)
po
sesji
4,4100
4,3000
4,2200
4,2650 (1 515) -1,95% 17:00 (250) 4,2650 4,2900 (1 929) 259 731 1 130 623 453
17:00
TOA
TOYATOYA
(TOA)
po
sesji
5,1000
5,0900
5,0100
5,0200 (184) -1,38% 17:00 (106) 5,0200 5,0800 (500) 20 575 104 160 61
17:03
PCR
PCCROKITAPCCROKITA
(PCR)
po
sesji
93,0000
93,0000
91,3000
91,5000 (16) -1,40% 17:00 (60) 91,3000 91,5000 (1 831) 4 065 372 597 105
17:03
GTN
GETINGETIN
(GTN)
po
sesji
1,3300
1,3200
1,2920
1,3080 (806) -0,76% 17:03 (1 449) 1,3080 1,3100 (1 805) 1 000 401 1 313 303 305
17:03
UNT
UNIMOTUNIMOT
(UNT)
po
sesji
92,9000
92,9000
90,1000
91,9000 (9) -1,39% 17:00 (50) 91,2000 91,9000 (234) 7 818 716 730 137
16:50
PCE
POLICEPOLICE
(PCE)
po
sesji
10,9000
10,9000
10,7000
10,7000 (40) +0,94% 16:09 (297) 10,7000 10,9500 (247) 1 134 12 241 8
16:56
RWL
RAWLPLUGRAWLPLUG
(RWL)
po
sesji
14,7000
14,7000
14,0500
14,1500 (19) -3,08% 16:38 (130) 14,1500 14,4500 (104) 2 756 39 518 18
17:01
VRG
VRGVRG
(VRG)
po
sesji
3,5800
3,5800
3,3700
3,4000 (31) -2,86% 17:00 (500) 3,3800 3,4000 (969) 30 151 102 320 41
17:00
CRJ
CREEPYJARCREEPYJAR
(CRJ)
po
sesji
720,0000
716,0000
692,0000
700,0000 (2) -2,10% 17:00 (3) 692,0000 700,0000 (15) 698 492 657 107
16:55
SEN
SERINUSSERINUS
(SEN)
po
sesji
5,2500
5,2000
5,1000
5,2500 (3) 0,00% 16:47 (184) 5,2000 5,2500 (2 256) 20 204 104 712 69
17:04
AMC
AMICAAMICA
(AMC)
po
sesji
84,2000
84,2000
81,2000
82,8000 (3) -2,13% 17:00 (45) 82,0000 82,8000 (40) 3 557 295 402 113
17:04
LBW
LUBAWALUBAWA
(LBW)
po
sesji
2,3050
2,2700
2,2600
2,2650 (59) -0,66% 17:01 (2 500) 2,2650 2,2700 (4 085) 212 813 484 040 244
16:55
BOW
BOWIMBOWIM
(BOW)
po
sesji
10,6000
10,5200
10,4800
10,5000 (262) -0,57% 16:41 (6 577) 10,5000 10,5400 (50) 27 439 288 684 109
16:56
MLS
MLSYSTEMMLSYSTEM
(MLS)
po
sesji
58,9000
58,0000
58,0000
58,0000 (44) -0,85% 16:46 (60) 58,0500 58,2000 (30) 12 283 713 246 90
16:50
AGO
AGORAAGORA
(AGO)
po
sesji
4,4450
4,4150
4,3950
4,4300 (671) +0,34% 15:13 (200) 4,4350 4,4400 (6) 30 610 134 963 51
17:00
PEN
PHOTONPHOTON
(PEN)
po
sesji
12,7600
12,7600
12,0060
12,4880 (26) -0,10% 17:00 (1 670) 12,2000 12,4880 (69) 9 188 113 711 70
16:52
MCI
MCIMCI
(MCI)
po
sesji
16,2000
16,0000
16,0000
16,0000 (31) -1,23% 16:29 (69) 16,0000 16,0500 (34) 168 2 692 8
16:50
FTE
FORTEFORTE
(FTE)
po
sesji
21,9000
21,9000
21,5000
21,9000 (12) +0,92% 16:45 (14) 21,6000 21,9000 (412) 539 11 754 17
17:00
OPN
OPONEO.PLOPONEO.PL
(OPN)
po
sesji
37,1000
37,0000
36,5000
36,9000 (1) 0,00% 17:00 (189) 36,6000 36,9000 (377) 1 898 70 102 28
17:00
MOC
MOLECUREMOLECURE
(MOC)
po
sesji
16,6200
15,0000
14,9400
16,4000 (112) +7,89% 16:48 (55) 16,2000 16,4000 (1 007) 23 763 380 622 178
16:09
CAV
CAVATINACAVATINA
(CAV)
po
sesji
21,5000
21,5000
21,0000
21,4000 (10) -0,93% 16:09 (5) 21,0000 21,4000 (10) 1 321 27 748 4
17:00
ATC
ARCTICARCTIC
(ATC)
po
sesji
20,5500
20,5000
19,9200
20,4000 (971) -0,49% 17:00 (1 029) 20,4000 20,4500 (100) 45 629 924 741 267
17:01
RFK
RAFAKORAFAKO
(RFK)
po
sesji
1,5460
1,5280
1,5100
1,5100 (623) -0,79% 17:00 (11 650) 1,5100 1,5120 (416) 219 051 333 429 139
17:00
BOS
BOSBOS
(BOS)
po
sesji
8,7400
8,6000
8,1000
8,5700 (100) +0,82% 17:00 (20) 8,4700 8,5700 (860) 47 403 400 893 154
17:04
CIG
CIGAMESCIGAMES
(CIG)
po
sesji
2,7450
2,7200
2,6800
2,7300 (248) -0,91% 17:04 (10 000) 2,7000 2,7300 (1 828) 270 518 733 651 305
17:01
VOT
VOTUMVOTUM
(VOT)
po
sesji
48,9000
48,3000
47,5000
48,5000 (493) +0,73% 17:00 (500) 48,0000 48,5000 (1 728) 15 213 733 659 197
17:01
KGN
KOGENERAKOGENERA
(KGN)
po
sesji
26,0000
26,0000
25,0000
25,4000 (50) -2,31% 15:46 (107) 25,2000 25,4000 (360) 6 546 167 833 29
16:59
ERB
ERBUDERBUD
(ERB)
po
sesji
34,4000
34,1000
33,5000
33,9000 (49) -0,73% 16:44 (749) 33,9000 34,4500 (248) 1 387 47 159 20
17:04
AST
ASTARTAASTARTA
(AST)
po
sesji
21,5500
21,1500
21,1000
21,2000 (100) +0,47% 17:04 (1 403) 21,1000 21,2000 (654) 15 631 332 815 118
17:01
BML
BIOMEDLUBBIOMEDLUB
(BML)
po
sesji
5,7920
5,7000
5,5800
5,6660 (70) +0,28% 17:01 (1 300) 5,6500 5,6660 (1 930) 464 105 2 619 628 778
17:03
CLN
CLNPHARMACLNPHARMA
(CLN)
po
sesji
14,7800
14,3000
14,0200
14,0600 (30) -1,68% 17:03 (144) 14,0400 14,0600 (620) 21 172 303 177 170
17:03
CTX
CAPTORTXCAPTORTX
(CTX)
po
sesji
174,0000
173,5000
172,0000
173,5000 (8) +0,58% 17:03 (5) 171,5000 173,5000 (56) 117 20 274 6
17:01
SNX
SUNEXSUNEX
(SNX)
po
sesji
23,4000
22,8000
22,5000
22,8000 (400) 0,00% 17:01 (141) 22,7000 22,8000 (1 094) 19 549 447 019 177
17:00
ATG
ATMGRUPAATMGRUPA
(ATG)
po
sesji
3,5500
3,4800
3,4800
3,5000 (300) +0,86% 17:00 (150) 3,4600 3,5000 (450) 8 819 30 956 33
17:00
ACT
ACTIONACTION
(ACT)
po
sesji
14,9400
14,7000
14,6200
14,6400 (427) -1,35% 17:00 (73) 14,6400 14,7800 (120) 30 835 455 430 122
17:02
OND
ONDEONDE
(OND)
po
sesji
10,4800
10,3800
10,2000
10,4000 (1 100) 0,00% 17:00 (2 022) 10,4000 10,4600 (5 182) 21 275 220 936 90
16:50
VGO
VIGOPHOTNVIGOPHOTN
(VGO)
po
sesji
510,0000
510,0000
494,0000
500,0000 (2) -1,96% 16:35 (10) 494,0000 504,0000 (33) 70 35 070 12
16:50
SVRS
SILVAIR-REGSSILVAIR-REGS
(SVRS)
po
sesji
5,2500
5,2500
5,2500
5,2500 (4) 0,00% 09:00 (1 500) 5,0500 5,2500 (2 650) 4 21 1
17:00
MCR
MERCORMERCOR
(MCR)
po
sesji
13,8000
13,5000
12,9000
13,1500 (81) -2,59% 17:00 (100) 13,1000 13,1500 (26) 3 026 40 039 37
17:03
SLZ
SLEEPZAGSLEEPZAG
(SLZ)
po
sesji
0,2200
0,2200
0,2180
0,2180 (9 211) -0,91% 17:03 (38 556) 0,2040 0,2420 (40 000) 16 000 3 494 3
16:42
ZAP
PULAWYPULAWY
(ZAP)
po
sesji
73,6000
73,4000
72,6000
72,6000 (65) -1,09% 15:32 (12) 73,0000 73,8000 (50) 1 126 82 268 15
16:50
ETL
EUROTELEUROTEL
(ETL)
po
sesji
62,0000
60,4000
60,4000
62,0000 (39) +3,33% 16:40 (50) 61,4000 62,0000 (121) 1 128 69 135 42
16:53
KOM
KOMPUTRONKOMPUTRON
(KOM)
po
sesji
4,1500
3,9700
3,9500
4,1100 (500) -1,20% 16:17 (10) 4,1100 4,1300 (19 743) 1 964 8 074 18
16:46
INL
INTROLINTROL
(INL)
po
sesji
4,7000
4,6300
4,6300
4,6900 (21) +1,96% 16:46 (2 000) 4,6800 4,6900 (241) 3 306 15 525 11
17:00
IPE
IPOPEMAIPOPEMA
(IPE)
po
sesji
2,1200
2,1100
2,0000
2,0400 (1) -3,77% 17:00 (750) 1,9900 2,0400 (3 712) 27 034 55 941 26
16:59
MEX
MEXPOLSKAMEXPOLSKA
(MEX)
po
sesji
2,1500
2,1500
2,0800
2,0800 (200) -3,26% 13:40 (650) 2,0600 2,1300 (3 000) 210 438 6
17:02
GTC
GTCGTC
(GTC)
po
sesji
6,2200
6,2200
6,0000
6,1200 (3 900) -2,24% 17:00 (15) 6,0200 6,1200 (575) 445 673 2 684 335 379
17:03
06N
06MAGNA06MAGNA
(06N)
po
sesji
3,8100
3,8100
3,6350
3,7000 (35) -3,14% 17:00 (55) 3,6500 3,7000 (13 295) 22 960 84 530 67
17:05 IFCAPITALIFCAPITAL
(IFC)
po
sesji
 
 
 
0,0500   -95,12%   (3 000) PKC PKC (4 952)      
16:50
HDR
HYDROTORHYDROTOR
(HDR)
po
sesji
40,9000
40,9000
40,3000
40,3000 (20) 0,00% 12:55 (100) 40,1000 40,3000 (191) 100 4 046 6
16:55
ZUE
ZUEZUE
(ZUE)
po
sesji
4,0400
3,9700
3,9000
4,0000 (572) +1,01% 16:07 (240) 3,9000 3,9800 (2 687) 13 178 52 435 28
17:00
SKT
SKOTANSKOTAN
(SKT)
po
sesji
1,1680
1,1500
1,1340
1,1680 (90) +1,57% 17:00 (100) 1,1340 1,1680 (2 180) 4 875 5 554 10
16:50
HRP
HARPERHARPER
(HRP)
po
sesji
5,2300
5,2300
5,0300
5,0300 (200) -2,33% 16:42 (1 350) 5,0300 5,1500 (401) 1 461 7 411 9
17:00
CRM
CORMAYCORMAY
(CRM)
po
sesji
0,9030
0,9010
0,8760
0,9030 (14) +0,33% 17:00 (910) 0,8760 0,9030 (3 596) 62 056 55 009 76
16:50
ABS
ASSECOBSASSECOBS
(ABS)
po
sesji
32,2000
32,2000
31,6000
31,6000 (28) -1,56% 16:43 (4) 31,6000 31,8000 (185) 848 27 014 42
16:50
PRT
PROTEKTORPROTEKTOR
(PRT)
po
sesji
2,2000
2,1600
2,1600
2,1900 (28) +1,39% 16:46 (352) 2,1700 2,1900 (967) 9 055 19 714 23
16:59
ENE
ENELMEDENELMED
(ENE)
po
sesji
15,6000
15,6000
15,6000
15,6000 (1) 0,00% 09:00 (510) 14,9000 15,6000 (485) 5 78 5
17:00
LBT
LIBETLIBET
(LBT)
po
sesji
1,4500
1,4500
1,4200
1,4200 (20 525) -2,74% 16:18 (11 000) 1,4200 1,4500 (7 800) 37 001 52 556 8
17:00
KSG
KSGAGROKSGAGRO
(KSG)
po
sesji
2,2600
2,2600
2,2000
2,2500 (1) -0,44% 17:00 (1 367) 2,2000 2,2500 (2 630) 4 243 9 460 17
11:41
OPG
ORCOGROUPORCOGROUP
(OPG)
po
sesji
2,6000
2,6000
2,6000
2,6000 (30) 0,00% 11:41 (1 117) 2,4750 2,6000 (1 391) 30 78 1
17:00
PTG
POLTREGPOLTREG
(PTG)
po
sesji
45,5000
42,0000
42,0000
45,5000 (20) +3,17% 17:00 (14) 43,2000 45,5000 (200) 878 39 773 12
16:50
PRI
PRAGMAINKPRAGMAINK
(PRI)
po
sesji
3,0600
3,0600
3,0500
3,0500 (30) -0,97% 14:29 (433) 3,0300 3,1000 (20) 1 050 3 212 9
17:00
SPR
SPYROSOFTSPYROSOFT
(SPR)
po
sesji
423,0000
421,0000
400,0000
408,0000 (9) -3,09% 17:00 (5) 405,0000 410,0000 (1) 184 76 017 26
17:01
DBC
DEBICADEBICA
(DBC)
po
sesji
50,4000
50,2000
49,9000
50,0000 (14) -0,40% 17:00 (17) 50,0000 50,2000 (17) 1 780 89 214 37
17:00
ULG
ULTGAMESULTGAMES
(ULG)
po
sesji
16,5800
16,5000
16,1200
16,5800 (1) +0,73% 17:00 (12) 16,4400 16,5800 (199) 3 636 59 213 49
16:50
VTI
VENTUREINVENTUREIN
(VTI)
po
sesji
2,6000
2,6000
2,6000
2,6000 (15) +2,36% 09:00 (13 100) 2,5000 2,6000 (1 271) 15 39 1
16:59
RNK
RANKPROGRRANKPROGR
(RNK)
po
sesji
1,8900
1,8600
1,8000
1,8500 (815) -2,12% 16:41 (684) 1,8250 1,8500 (623) 43 445 80 415 44
16:50
MDI
MDIENERGIAMDIENERGIA
(MDI)
po
sesji
1,7500
1,7450
1,7450
1,7500 (1) 0,00% 15:43 (718) 1,7500 1,8150 (4 200) 896 1 564 9
15:36
THG
TENDERHUTTENDERHUT
(THG)
po
sesji
41,2000
41,2000
41,2000
41,2000 (1) 0,00% 09:03 (10) 40,4000 40,5000 (15) 1 41 1
15:08
DEK
DEKPOLDEKPOL
(DEK)
po
sesji
27,4000
27,2000
27,1000
27,1000 (10) -1,09% 13:03 (15) 26,7000 27,3000 (178) 443 12 120 11
17:00
ALL
AILLERONAILLERON
(ALL)
po
sesji
15,3000
14,9000
14,7000
15,1000 (250) +2,03% 17:00 (664) 15,0000 15,1000 (102) 29 087 436 466 98
17:00
ZUK
STAPORKOWSTAPORKOW
(ZUK)
po
sesji
4,4000
4,1900
4,1100
4,1800 (10) -0,48% 17:00 (1 262) 4,1100 4,1800 (1 670) 11 108 46 732 23
10:12
PGM
PMPGPMPG
(PGM)
po
sesji
2,8800
2,8800
2,8800
2,8800 (862) -1,37% 10:12 (448) 2,8200 2,8800 (338) 862 2 483 1
16:43
PGV
PGFGROUPPGFGROUP
(PGV)
po
sesji
0,4300
0,4300
0,4290
0,4290 (1) +2,14% 16:43 (250) 0,4200 0,4290 (8 296) 5 2 5
16:15
ZWC
ZYWIECZYWIEC
(ZWC)
po
sesji
483,0000
482,0000
482,0000
483,0000 (2) +0,21% 16:15 (545) 483,0000 485,0000 (49) 179 86 416 13
16:50
BBD
BBIDEVBBIDEV
(BBD)
po
sesji
3,9900
3,9900
3,8100
3,8400 (1) -3,52% 15:40 (164) 3,8500 3,9400 (296) 5 930 23 137 23
17:04
PWX
POLWAXPOLWAX
(PWX)
po
sesji
3,0000
3,0000
3,0000
3,0000 (1 000) 0,00% 17:00 (45) 2,9900 3,0000 (4 111) 23 957 71 871 23
16:59
HRS
HERKULESHERKULES
(HRS)
po
sesji
0,8560
0,8240
0,8240
0,8320 (2 124) -2,58% 11:58 (76) 0,8320 0,8540 (165) 4 927 4 084 8
16:42
KCI
KCIKCI
(KCI)
po
sesji
0,8680
0,8680
0,8620
0,8640 (6) -0,46% 15:42 (1 157) 0,8640 0,8780 (1 591) 4 952 4 283 11
17:02
NTC
NTCAPITALNTCAPITAL
(NTC)
po
sesji
1,0900
1,0100
0,9100
0,9100 (1 000) -17,27% 17:02 (1 860) 0,9060 0,9100 (724) 1 447 427 1 423 207 728
16:50
BAH
BAHOLDINGBAHOLDING
(BAH)
po
sesji
0,5550
0,5350
0,5340
0,5530 (1) +0,73% 16:20 (20) 0,5460 0,5530 (144) 42 948 23 501 86
16:50
DPL
DROZAPOLDROZAPOL
(DPL)
po
sesji
5,6600
5,6600
5,6600
5,6600 (39) +0,35% 09:00 (700) 5,6000 5,6600 (1 000) 350 1 981 3
16:50
RES
RESBUDRESBUD
(RES)
po
sesji
0,5200
0,5200
0,4800
0,5180 (150) -0,38% 12:33 (4 011) 0,4800 0,5180 (1 607) 820 425 4
17:00
MON
MONNARIMONNARI
(MON)
po
sesji
5,2300
5,2300
4,9500
5,0000 (100) -4,58% 17:00 (700) 5,0000 5,0500 (500) 20 443 103 355 78
16:50
MLK
MILKILANDMILKILAND
(MLK)
po
sesji
0,8580
0,8580
0,8310
0,8400 (2 061) -2,21% 16:47 (5 595) 0,8310 0,8540 (90) 5 681 4 768 6
17:02
TSG
TESGASTESGAS
(TSG)
po
sesji
3,5800
3,5800
3,4900
3,4900 (35) -2,51% 13:03 (1 465) 3,4900 3,5000 (12) 1 367 4 802 7
17:00
IBS
IBSMIBSM
(IBS)
po
sesji
63,0000
62,5000
60,0000
60,0000 (30) -4,76% 17:00 (131) 57,5000 60,0000 (95) 232 14 021 8
16:50
RMK
REMAKREMAK
(RMK)
po
sesji
11,6000
11,6000
11,6000
11,6000 (20) 0,00% 14:38 (30) 11,6000 11,9000 (70) 92 1 067 2
17:00
MIR
MIRACULUMMIRACULUM
(MIR)
po
sesji
1,2500
1,2500
1,1700
1,2100 (100) -3,20% 17:00 (5 000) 1,1700 1,2100 (5 558) 21 441 25 302 21
16:31
PLZ
PLAZACNTRPLAZACNTR
(PLZ)
po
sesji
1,8100
1,7600
1,7600
1,8100 (39) +0,56% 16:31 (39) 1,8000 1,8100 (2 647) 2 090 3 737 7
17:00
ENG
ENERGAENERGA
(ENG)
po
sesji
7,0000
7,0000
6,9400
6,9400 (7) -0,86% 17:00 (793) 6,9400 7,0000 (1 420) 8 191 57 169 36
17:00
FEE
FEERUMFEERUM
(FEE)
po
sesji
5,5000
5,1000
5,1000
5,5000 (3) 0,00% 17:00 (956) 5,1000 5,5000 (597) 8 42 6
16:50
GLC
GLCOSMEDGLCOSMED
(GLC)
po
sesji
2,2000
2,1550
2,1550
2,1850 (5) -0,68% 16:17 (1 622) 2,1650 2,1950 (1 500) 776 1 673 16
16:59
FON
FONFON
(FON)
po
sesji
4,3450
4,0650
4,0650
4,3450 (11) -1,92% 16:31 (222) 4,3350 4,3450 (273) 313 1 278 6
17:00
MSP
MOSTALPLCMOSTALPLC
(MSP)
po
sesji
17,8500
17,8500
17,5500
17,8000 (1) +0,56% 17:00 (2) 17,5500 17,8000 (19) 126 2 219 7
17:04
MSW
MOSTALWARMOSTALWAR
(MSW)
po
sesji
5,3800
5,3400
5,2000
5,2000 (530) -2,62% 17:04 (290) 5,2000 5,3400 (639) 2 155 11 309 14
17:00
IFI
IFIRMAIFIRMA
(IFI)
po
sesji
20,0000
20,0000
19,6000
19,9000 (4) +2,05% 17:00 (15) 19,7000 19,9000 (33) 411 8 150 13
14:05
KMP
KOMPAPKOMPAP
(KMP)
po
sesji
18,1000
18,1000
18,1000
18,1000 (20) 0,00% 14:05 (450) 17,6000 18,1000 (167) 20 362 1
17:03
LEN
LENALENA
(LEN)
po
sesji
3,8800
3,8800
3,8000
3,8200 (240) -1,55% 17:00 (774) 3,8200 3,8400 (55) 6 172 23 559 24
16:50
OVO
OVOSTAROVOSTAR
(OVO)
po
sesji
42,2000
42,2000
42,2000
42,2000 (31) -3,65% 09:00 (50) 42,0000 42,2000 (69) 31 1 308 1
16:56
CNT
CNTCNT
(CNT)
po
sesji
15,0000
14,6500
14,6500
14,7000 (80) +0,68% 15:52 (250) 14,7000 14,8500 (20) 281 4 164 8
16:30
IFR
IFSAIFSA
(IFR)
po
sesji
2,4200
2,4000
2,3900
2,4200 (2) -0,82% 16:30 (1 000) 2,3900 2,4200 (794) 1 934 4 641 9
17:00
KVT
KRVITAMINKRVITAMIN
(KVT)
po
sesji
13,4600
13,0200
13,0200
13,2600 (100) +1,84% 17:00 (12) 13,0400 13,4600 (133) 265 3 524 7
16:50
B24
BRAND24BRAND24
(B24)
po
sesji
24,7000
24,0000
24,0000
24,0000 (52) -0,41% 15:53 (3) 23,9000 24,0000 (518) 1 382 33 265 21
17:00
PMA
PRIMAMODAPRIMAMODA
(PMA)
po
sesji
0,7200
0,7200
0,7100
0,7100 (589) 0,00% 14:43 (3) 0,8700 0,8700 (998) 639 454 2
16:52
PAT
PATENTUSPATENTUS
(PAT)
po
sesji
1,5250
1,5000
1,4600
1,5200 (22) -0,65% 16:47 (1 000) 1,4700 1,5200 (1 330) 10 029 14 884 22
16:50
SEL
SELENAFMSELENAFM
(SEL)
po
sesji
23,9000
23,8000
23,3000
23,8000 (40) -0,83% 15:43 (250) 23,4000 23,8000 (1 118) 225 5 340 6
16:33
SOL
SOLARSOLAR
(SOL)
po
sesji
5,1800
5,1800
5,1800
5,1800 (1) 0,00% 16:33 (666) 4,8800 5,1800 (256) 5 26 5
12:27
OEX
OEXOEX
(OEX)
po
sesji
30,0000
29,1000
29,1000
30,0000 (32) +2,04% 12:27 (56) 29,1000 30,0000 (268) 76 2 264 5
08:30 MWTRADEMWTRADE
(MWT)
po
sesji
 
 
 
      (500) 4,5000 4,7000 (994)      
17:04
BBT
BOOMBITBOOMBIT
(BBT)
po
sesji
12,7000
12,2600
11,9200
12,6000 (10) +3,28% 16:45 (190) 12,4000 12,6000 (2) 8 922 108 964 67
16:57
VIN
VINDEXUSVINDEXUS
(VIN)
po
sesji
6,2000
6,1600
6,0800
6,1000 (45) 0,00% 16:37 (80) 6,1200 6,1800 (830) 6 664 41 015 16
17:00
K2H
K2HOLDINGK2HOLDING
(K2H)
po
sesji
26,6000
26,6000
26,2000
26,5000 (9) -0,75% 17:00 (564) 26,2000 26,5000 (21) 139 3 672 6
16:50
DEL
DELKODELKO
(DEL)
po
sesji
17,4500
17,4500
17,2000
17,4500 (8) 0,00% 16:18 (50) 17,3500 17,4500 (67) 690 12 006 10
17:00
MSZ
MOSTALZABMOSTALZAB
(MSZ)
po
sesji
1,9520
1,9300
1,9300
1,9420 (3) +0,41% 17:00 (327) 1,9420 1,9500 (2 312) 27 303 53 160 54
16:53
SIM
SIMFABRICSIMFABRIC
(SIM)
po
sesji
3,8000
3,6500
3,5900
3,7000 (145) +0,82% 16:49 (752) 3,7000 3,7100 (68) 190 937 706 074 305
14:54
MAN
MANYDEVMANYDEV
(MAN)
po
sesji
1,0000
0,9500
0,9500
1,0000 (242) +8,70% 14:53 (100) 0,9500 1,0000 (1 458) 882 862 10
17:00
XTP
XTPLXTPL
(XTP)
po
sesji
79,6000
78,0000
73,8000
75,0000 (2) -4,34% 17:00 (287) 73,8000 75,0000 (75) 2 498 191 148 59
16:50
OPM
OPTEAMOPTEAM
(OPM)
po
sesji
7,7000
7,7000
7,7000
7,7000 (97) 0,00% 12:54 (120) 7,6600 7,9500 (160) 1 615 12 436 11
12:21 SESCOMSESCOM
(SES)
po
sesji
 
 
 
      (70) 28,0000 29,0000 (85)      
16:50 IIAAVIIAAV
(IIA)
po
sesji
 
 
 
      (1 000) 0,1000 135,0000 (13)      
16:59
EKP
ELKOPELKOP
(EKP)
po
sesji
0,3965
0,3885
0,3885
0,3965 (111) 0,00% 16:30 (1 324) 0,3960 0,3965 (751) 385 151 7
16:50
GIF
GAMFACTORGAMFACTOR
(GIF)
po
sesji
6,1200
5,9800
5,8000
5,8000 (300) -2,03% 16:41 (109) 5,8200 5,9800 (289) 3 608 21 307 18
17:00
SWG
SECOGROUPSECOGROUP
(SWG)
po
sesji
19,8000
19,2000
18,4000
19,8000 (200) -1,00% 17:00 (89) 19,2000 19,8000 (250) 1 812 35 030 7
17:00
WAS
WASKOWASKO
(WAS)
po
sesji
1,5450
1,4950
1,4550
1,5450 (26) +3,00% 17:00 (1 968) 1,5400 1,5450 (3 844) 60 242 91 347 72
15:36
LTX
LENTEXLENTEX
(LTX)
po
sesji
7,9000
7,7600
7,7600
7,9000 (32) +0,51% 13:35 (600) 7,8000 7,9000 (1 968) 3 496 27 438 8
16:50
DGA
DGADGA
(DGA)
po
sesji
7,6500
7,3500
7,1000
7,6500 (2) +1,32% 16:38 (501) 7,1000 7,5500 (356) 590 4 214 4
17:00
PUR
PUREPURE
(PUR)
po
sesji
41,7000
41,0000
40,0000
41,5500 (6) -1,07% 17:00 (54) 41,0000 41,5500 (121) 3 530 144 336 74
14:41
SON
SONELSONEL
(SON)
po
sesji
9,7000
9,6600
9,6600
9,7000 (42) +0,41% 14:01 (20) 9,6000 9,6800 (480) 92 891 8
16:56
ADV
ADIUVOADIUVO
(ADV)
po
sesji
0,7600
0,7600
0,7600
0,7600 (20) -0,52% 09:00 (10 500) 0,7200 0,7500 (61) 20 15 1
16:50
OTS
OTLOGOTLOG
(OTS)
po
sesji
15,6000
15,6000
14,9000
15,0000 (103) -1,32% 16:39 (101) 15,0000 15,1500 (400) 1 730 26 074 14
16:56
U2K
UNIMAUNIMA
(U2K)
po
sesji
5,4600
5,4600
5,3000
5,3000 (158) -2,57% 15:00 (100) 5,2400 5,4400 (105) 1 511 8 022 11
17:00
MVP
MARVIPOLMARVIPOL
(MVP)
po
sesji
5,7400
5,6200
5,5800
5,6400 (75) +1,08% 17:00 (575) 5,6400 5,7400 (60) 8 191 46 355 32
16:50
IPO
INTERSPPLINTERSPPL
(IPO)
po
sesji
0,8780
0,8760
0,8280
0,8780 (100) 0,00% 10:32 (9 060) 0,8280 0,8780 (8 550) 750 650 8
12:52
MZA
MUZAMUZA
(MZA)
po
sesji
6,3000
6,3000
6,3000
6,3000 (200) -4,55% 11:26 (1 250) 6,0000 6,3000 (1 191) 1 391 8 763 2
15:41
CPD
CELTICCELTIC
(CPD)
po
sesji
9,7000
9,6600
9,6600
9,7000 (15) +1,89% 13:18 (700) 9,3000 9,6800 (5) 2 715 26 276 7
17:02
GOP
GAMEOPSGAMEOPS
(GOP)
po
sesji
9,2800
9,1000
8,5600
8,9600 (79) -3,66% 17:02 (50) 8,7400 8,9600 (414) 2 982 26 632 33
16:50
BDZ
BEDZINBEDZIN
(BDZ)
po
sesji
5,9500
5,9500
5,4000
5,8500 (8) -1,68% 15:23 (345) 5,4000 5,8000 (302) 947 5 162 7
17:00
CRI
CREOTECHCREOTECH
(CRI)
po
sesji
115,6000
112,0000
112,0000
115,6000 (18) -0,17% 17:00 (19) 113,0000 115,6000 (2) 156 17 652 12
17:04
LES
LESSLESS
(LES)
po
sesji
0,4060
0,3200
0,3200
0,4060 (2 257) +26,88% 13:16 (99 958) PKC PKC (8 760) 404 600 143 919 220
16:50
EHG
EUROHOLDEUROHOLD
(EHG)
po
sesji
5,0000
4,8550
4,8400
5,0000 (20) -3,85% 14:26 (150) 4,8300 5,0000 (205) 995 4 845 8
16:50
GKI
IMMOBILEIMMOBILE
(GKI)
po
sesji
2,0700
2,0000
2,0000
2,0000 (2 159) 0,00% 15:28 (1 401) 2,0000 2,0600 (999) 4 221 8 442 7
17:05 ATLANTISATLANTIS
(ATS)
po
sesji
 
 
 
0,0100   -99,03%   (1 060) PKC PKC (12 895)      
17:01
DAD
DADELODADELO
(DAD)
po
sesji
9,7000
9,5000
9,5000
9,7000 (13) +2,11% 16:06 (78) 9,5000 9,7000 (37) 92 890 4
16:59
ULM
ULMAULMA
(ULM)
po
sesji
57,0000
57,0000
57,0000
57,0000 (1) 0,00% 09:00 (14) 54,2000 57,0000 (220) 1 57 1
08:30 TATRYTATRY
(TMR)
po
sesji
 
 
 
      (15) 125,0000 139,0000 (59)      
17:00
BCX
BIOCELTIXBIOCELTIX
(BCX)
po
sesji
39,0000
38,6000
38,4000
39,0000 (8) +1,30% 17:00 (20) 38,2000 39,0000 (38) 3 552 137 043 44
09:18 SOPHARMASOPHARMA
(SPH)
po
sesji
 
 
 
      (350) 9,9000 10,4000 (671)      
16:44
EDI
EDINVESTEDINVEST
(EDI)
po
sesji
3,3000
3,1900
3,1900
3,2200 (2 500) +0,63% 16:44 (1 089) 3,2800 3,3000 (1 714) 22 811 73 163 13
17:00
UCG
UNICREDITUNICREDIT
(UCG)
po
sesji
57,8900
57,8900
57,8900
57,8900 (80) -0,81% 10:33 (122) 57,0000 59,0000 (20) 80 4 631 1
13:43
ATP
ATLANTAPLATLANTAPL
(ATP)
po
sesji
8,7000
8,7000
8,7000
8,7000 (1) 0,00% 13:43 (635) 8,7000 8,9000 (964) 16 139 16
16:50
CDL
CDRLCDRL
(CDL)
po
sesji
17,0000
17,0000
16,7000
16,7000 (95) -1,76% 15:47 (451) 16,7000 17,0000 (20) 205 3 427 8
16:50
EAH
ESOTIQESOTIQ
(EAH)
po
sesji
23,9000
23,5000
23,2000
23,7000 (40) +0,85% 15:40 (313) 23,4000 23,7000 (73) 882 20 782 14
16:50
IZS
IZOSTALIZOSTAL
(IZS)
po
sesji
2,3700
2,3700
2,3700
2,3700 (448) 0,00% 16:45 (1 200) 2,3600 2,3700 (1 000) 6 234 14 775 16
16:50
NTT
NTTSYSTEMNTTSYSTEM
(NTT)
po
sesji
4,4800
4,3700
4,2600
4,4000 (448) +2,80% 16:03 (88) 4,3700 4,4200 (158) 6 442 28 289 33
16:50
UNI
UNIBEPUNIBEP
(UNI)
po
sesji
8,2000
8,1800
8,1800
8,2000 (5) +1,23% 16:20 (65) 8,1800 8,2000 (295) 121 990 10
16:50
DIG
DIGITANETDIGITANET
(DIG)
po
sesji
12,6000
12,6000
12,6000
12,6000 (1) +1,61% 09:00 (740) 12,4000 12,6000 (182) 1 13 1
16:50
RDN
REDANREDAN
(RDN)
po
sesji
0,1515
0,1515
0,1510
0,1510 (2 000) 0,00% 14:14 (1 000) 0,1450 0,1510 (13 517) 7 483 1 130 3
17:04
MDG
MEDICALGMEDICALG
(MDG)
po
sesji
12,8800
12,8800
12,3800
12,6800 (200) -1,55% 17:03 (1) 12,5800 12,6800 (245) 9 939 125 147 152
17:04
PCX
PCCEXOLPCCEXOL
(PCX)
po
sesji
3,2100
3,1850
3,1500
3,1500 (1 492) -1,41% 17:03 (900) 3,1450 3,1500 (900) 81 017 258 024 98
16:49
ZMT
ZAMETZAMET
(ZMT)
po
sesji
0,9620
0,9620
0,9420
0,9560 (10) -2,05% 16:49 (2 000) 0,9420 0,9560 (3 290) 2 960 2 807 4
15:50
HMI
HMINWESTHMINWEST
(HMI)
po
sesji
8,1000
8,1000
8,1000
8,1000 (180) 0,00% 15:49 (10) 7,9200 8,1000 (1 000) 356 2 884 6
16:50
TRN
TRANSPOLTRANSPOL
(TRN)
po
sesji
2,9900
2,9900
2,9900
2,9900 (1) +0,34% 09:00 (983) 2,9000 2,9900 (199) 1 3 1
14:21
KRK
KRKAKRKA
(KRK)
po
sesji
448,0000
448,0000
440,0000
440,0000 (22) -1,35% 14:21 (4) 440,0000 446,0000 (3) 43 19 005 7
17:00
MOL
MOLMOL
(MOL)
po
sesji
32,9000
32,9000
31,6200
32,3000 (20) +2,02% 17:00 (10) 32,3000 32,8600 (85) 6 514 206 821 23
16:50
ODL
ODLEWNIEODLEWNIE
(ODL)
po
sesji
7,3000
7,3000
7,2800
7,2800 (200) +1,11% 16:16 (1 097) 7,1400 7,2800 (484) 269 1 959 6
16:11
MAK
MAKARONPLMAKARONPL
(MAK)
po
sesji
8,0200
8,0000
7,9000
8,0200 (2) -1,47% 16:11 (75) 7,9200 8,0200 (494) 2 547 20 309 17
16:48
ICE
MEDINICEMEDINICE
(ICE)
po
sesji
13,3000
13,0000
12,8200
13,1000 (10) 0,00% 16:48 (49) 12,8400 13,1000 (2 920) 1 207 15 752 9
16:51
INC
INCINC
(INC)
po
sesji
2,0900
2,0900
2,0000
2,0000 (410) -2,91% 16:31 (500) 1,9980 2,0000 (490) 3 913 7 861 18
17:04
CLE
COALENERGCOALENERG
(CLE)
po
sesji
1,8900
1,8720
1,8020
1,8060 (750) -3,53% 17:00 (500) 1,8060 1,8240 (1 702) 67 162 123 567 116
17:00
TRK
TRAKCJATRAKCJA
(TRK)
po
sesji
1,5980
1,5980
1,5300
1,5740 (10) -1,50% 17:00 (770) 1,5640 1,5740 (4 727) 65 180 101 926 56
16:12
CFI
CFICFI
(CFI)
po
sesji
0,2550
0,2330
0,2330
0,2550 (20) +6,25% 16:12 (925) 0,2430 0,2550 (8 884) 21 343 5 176 8
16:43
SFS
SFINKSSFINKS
(SFS)
po
sesji
0,3880
0,3650
0,3650
0,3880 (1 000) +4,86% 14:45 (751) 0,3760 0,3880 (24 500) 20 999 7 828 7
12:05
ARR
ARTERIAARTERIA
(ARR)
po
sesji
8,8800
8,8800
8,8800
8,8800 (500) -0,22% 12:05 (1 935) 8,8800 9,1800 (250) 500 4 440 1
09:20 TOWERINVTTOWERINVT
(TOW)
po
sesji
 
 
 
      (93) 9,7200 10,0000 (84)      
16:59
MBW
MBWSMBWS
(MBW)
po
sesji
10,7000
10,7000
10,7000
10,7000 (402) +4,90% 09:27 (24) 10,0000 10,7000 (92) 502 5 371 3
17:00
YOL
YOLOYOLO
(YOL)
po
sesji
0,3860
0,3860
0,3710
0,3810 (960) -1,55% 17:00 (1 400) 0,3760 0,3810 (8 215) 52 666 19 886 27
10:49 SILVANOSILVANO
(SFG)
po
sesji
 
 
 
      (232) 4,2100 4,3990 (499)      
16:50
PRM
PROCHEMPROCHEM
(PRM)
po
sesji
33,8000
33,8000
33,8000
33,8000 (2) +0,60% 09:00 (50) 33,0000 33,8000 (459) 2 68 1
16:50
ATR
ATREMATREM
(ATR)
po
sesji
3,7200
3,7000
3,6200
3,7100 (173) +0,27% 16:48 (599) 3,6200 3,7100 (92) 5 723 20 901 17
16:50
KRI
KREDYTINKREDYTIN
(KRI)
po
sesji
9,8000
9,8000
9,4500
9,4500 (26) -1,05% 14:38 (168) 9,5000 9,8000 (860) 701 6 660 8
17:00
EUC
EUCOEUCO
(EUC)
po
sesji
0,8700
0,8700
0,8180
0,8500 (10) -2,30% 17:00 (295) 0,8180 0,8500 (1 323) 3 218 2 662 13
16:33
NVT
NOVITANOVITA
(NVT)
po
sesji
92,0000
92,0000
90,0000
92,0000 (85) -0,22% 15:56 (6) 89,8000 92,8000 (26) 319 29 070 7
16:51
3RG
3RGAMES3RGAMES
(3RG)
po
sesji
0,3890
0,3870
0,3720
0,3780 (663) -1,31% 16:44 (2 000) 0,3740 0,3790 (290) 187 689 71 619 70
16:59
TLX
TALEXTALEX
(TLX)
po
sesji
15,1000
15,1000
14,6000
14,6000 (69) 0,00% 14:26 (72) 14,0000 15,0000 (67) 79 1 158 6
16:50
NNG
NANOGROUPNANOGROUP
(NNG)
po
sesji
1,2800
1,2000
1,2000
1,2140 (2) -5,16% 16:40 (1 500) 1,2160 1,2480 (3) 14 977 18 418 11
16:59
RNC
REINOREINO
(RNC)
po
sesji
1,3500
1,3500
1,3500
1,3500 (2) 0,00% 09:03 (472) 1,0600 1,1000 (100) 2 3 1
17:05 INTERAOLTINTERAOLT
(IRL)
po
sesji
 
 
 
0,0200   -99,80%   (22) 10,2400 PKC (19 229)      
17:00
RLP
RELPOLRELPOL
(RLP)
po
sesji
5,7400
5,6200
5,6000
5,6200 (500) -1,06% 17:00 (1 727) 5,6000 5,6200 (500) 14 593 82 161 31
16:50
PJP
PJPMAKRUMPJPMAKRUM
(PJP)
po
sesji
13,0000
12,6000
12,6000
13,0000 (97) +3,17% 16:06 (625) 12,3000 13,0000 (903) 1 500 19 030 6
16:59
CSR
CASPARCASPAR
(CSR)
po
sesji
17,2000
17,2000
17,2000
17,2000 (1) +1,18% 09:00 (1) 5,0000 17,2000 (318) 3 52 2
17:00
QRS
QUERCUSQUERCUS
(QRS)
po
sesji
3,4200
3,3500
3,3500
3,3500 (699) -1,47% 17:00 (3 301) 3,3500 3,4200 (750) 5 223 17 703 11
14:04
IMS
IMSIMS
(IMS)
po
sesji
2,5500
2,5400
2,5200
2,5500 (40) +0,39% 14:04 (499) 2,5000 2,5500 (10) 6 116 15 448 11
17:00
AGT
AGROTONAGROTON
(AGT)
po
sesji
3,5750
3,5450
3,4700
3,4700 (2) -2,80% 17:00 (108) 3,4700 3,5750 (660) 3 370 11 837 14
17:00
IMP
IMPERIOIMPERIO
(IMP)
po
sesji
1,6450
1,5700
1,5600
1,6450 (111) +5,45% 17:00 (11) 1,6050 1,6450 (29) 15 208 23 887 10
17:00
BRA
BRASTERBRASTER
(BRA)
po
sesji
0,8180
0,7850
0,7850
0,8100 (534) -0,98% 17:00 (1) 0,8100 0,8140 (1 050) 1 850 1 480 9
17:03
GRX
GREENXGREENX
(GRX)
po
sesji
1,8000
1,7980
1,6920
1,7500 (1 500) -2,23% 17:03 (100) 1,7420 1,7500 (4 883) 2 504 448 4 357 357 1 342
17:01
BMX
BIOMAXIMABIOMAXIMA
(BMX)
po
sesji
24,6500
24,4500
23,9500
24,2500 (26) -0,21% 17:00 (120) 24,1000 24,2500 (228) 3 253 78 944 57
17:00
STF
STALPROFISTALPROFI
(STF)
po
sesji
10,6000
10,3800
10,3000
10,5400 (50) +1,54% 17:00 (2 000) 10,5000 10,5400 (700) 23 207 243 916 76
17:01
VTL
VISTALVISTAL
(VTL)
po
sesji
0,7800
0,7710
0,7370
0,7800 (500) +1,17% 17:00 (2 390) 0,7510 0,7800 (7 376) 38 930 29 803 66
16:50
VVD
VIVIDVIVID
(VVD)
po
sesji
1,0000
1,0000
0,9400
0,9800 (15) -2,00% 15:40 (400) 0,9620 0,9800 (4 180) 30 841 30 124 63
16:57
EEX
EKOEXPORTEKOEXPORT
(EEX)
po
sesji
1,6600
1,5400
1,5250
1,6400 (2) +6,49% 16:45 (2 156) 1,5700 1,6350 (1 191) 31 290 49 679 43
16:50
ART
ARTIFEXARTIFEX
(ART)
po
sesji
6,0600
6,0600
5,8600
6,0000 (50) 0,00% 14:26 (1 689) 5,8800 6,0000 (1 050) 173 1 035 5
15:31
FSG
FASINGFASING
(FSG)
po
sesji
13,3000
13,3000
13,3000
13,3000 (5) +0,76% 15:31 (120) 12,9500 13,3000 (175) 25 332 5
16:50
MXC
MAXCOMMAXCOM
(MXC)
po
sesji
9,8800
9,8800
9,5600
9,6000 (174) -3,03% 16:22 (257) 9,6000 9,8600 (30) 1 192 11 466 30
17:00
APE
APSENERGYAPSENERGY
(APE)
po
sesji
3,4600
3,4600
3,4600
3,4600 (339) +1,76% 17:00 (50) 3,4500 3,4600 (19 493) 1 151 3 982 5
16:45
PMP
PAMAPOLPAMAPOL
(PMP)
po
sesji
3,8300
3,7900
3,7200
3,7900 (1) +2,43% 16:45 (980) 3,7500 3,7900 (1 311) 2 518 9 501 17
15:34
ELZ
ELZABELZAB
(ELZ)
po
sesji
1,5550
1,5350
1,4600
1,5350 (1) -0,32% 15:34 (3 991) 1,4600 1,5350 (4 307) 10 168 15 455 17
16:50
KPL
KINOPOLKINOPOL
(KPL)
po
sesji
12,5500
12,5500
12,4000
12,4500 (212) -0,40% 16:23 (500) 12,3500 12,5000 (202) 8 861 110 337 46
13:54
RPC
ROPCZYCEROPCZYCE
(RPC)
po
sesji
30,9000
30,8000
30,8000
30,9000 (12) 0,00% 13:26 (15) 30,4000 30,8000 (10) 50 1 541 3
17:00
PUN
PUNKPIRATPUNKPIRAT
(PUN)
po
sesji
0,3150
0,3150
0,3000
0,3140 (4 386) +3,29% 17:00 (2 165) 0,3010 0,3140 (8 918) 37 354 11 491 20
16:48
TRR
TERMOREXTERMOREX
(TRR)
po
sesji
0,7000
0,7000
0,6500
0,6500 (2 903) -5,80% 16:45 (500) 0,6300 0,6750 (500) 4 018 2 622 4
17:00
RAF
RAFAMETRAFAMET
(RAF)
po
sesji
15,5000
15,5000
15,5000
15,5000 (1) +2,65% 17:00 (20) 14,6000 15,5000 (39) 11 170 2
17:00
ATL
ATLASESTATLASEST
(ATL)
po
sesji
1,8000
1,8000
1,6200
1,6200 (2 000) -17,35% 16:47 (1 100) 0,1100 1,6200 (550) 2 900 4 770 7
17:00
BCM
BETACOMBETACOM
(BCM)
po
sesji
7,1500
7,1500
6,9000
7,0000 (9 550) -1,41% 17:00 (1 250) 6,8000 7,1000 (1 148) 10 205 71 370 5
12:06 DIGITREEDIGITREE
(DTR)
po
sesji
 
 
 
      (10) 13,0000 13,2000 (40)      
17:00
WTN
WITTCHENWITTCHEN
(WTN)
po
sesji
22,8000
22,5000
22,4000
22,7000 (55) 0,00% 17:00 (556) 22,4000 22,7000 (1 350) 11 129 251 038 63
16:50
KGL
KGLKGL
(KGL)
po
sesji
9,6800
9,3200
9,2600
9,2600 (65) -4,34% 16:49 (208) 9,2600 9,3000 (21) 1 946 18 158 18
16:50
LAB
LABOPRINTLABOPRINT
(LAB)
po
sesji
14,5000
14,4000
14,4000
14,5000 (1) +0,69% 09:38 (20) 14,2000 14,4000 (20) 6 87 5
17:03
ALI
ALTUSALTUS
(ALI)
po
sesji
1,3500
1,3500
1,2900
1,3400 (547) -2,90% 17:03 (200) 1,3100 1,3400 (1 850) 4 462 5 983 8
16:50
CPG
CPGROUPCPGROUP
(CPG)
po
sesji
8,9000
8,9000
8,9000
8,9000 (1) 0,00% 09:00 (234) 8,5600 8,5800 (100) 1 9 1
16:50
TAR
TARCZYNSKITARCZYNSKI
(TAR)
po
sesji
38,6000
38,0000
38,0000
38,6000 (1) -0,52% 16:35 (36) 38,4000 38,6000 (28) 102 3 877 5
16:59
LRQ
LARQLARQ
(LRQ)
po
sesji
1,3950
1,3950
1,3950
1,3950 (2) +1,09% 09:02 (557) 1,3300 1,3800 (357) 2 3 1
17:00
GOB
GOBARTOGOBARTO
(GOB)
po
sesji
7,6500
7,6000
7,6000
7,6500 (10) +0,66% 17:00 (234) 7,4500 7,6500 (730) 860 6 563 8
16:50
NTU
NOVATURASNOVATURAS
(NTU)
po
sesji
14,5200
14,5200
14,5200
14,5200 (1) +10,00% 15:46 (498) 11,9000 14,6340 (73) 1 15 1
16:50
STS
SATISSATIS
(STS)
po
sesji
0,4690
0,4370
0,4360
0,4670 (8) +1,74% 16:20 (7) 0,4420 0,4670 (1 100) 10 242 4 619 29
16:53
ATD
ATENDEATENDE
(ATD)
po
sesji
2,6200
2,5950
2,5950
2,5950 (30) -0,19% 15:16 (132) 2,5900 2,5950 (2 000) 2 220 5 776 10
16:52
ANR
ANSWEARANSWEAR
(ANR)
po
sesji
24,1000
23,9500
23,6000
23,9500 (40) 0,00% 16:47 (47) 23,9500 24,0000 (100) 5 462 130 866 48
15:35
NVA
PANOVAPANOVA
(NVA)
po
sesji
11,5000
11,5000
11,5000
11,5000 (250) -0,86% 15:29 (139) 11,5000 11,8000 (250) 1 653 19 010 4
09:42 SKYLINESKYLINE
(SKL)
po
sesji
 
 
 
      (505) 0,6660 0,6980 (2 000)      
16:59
MGT
MANGATAMANGATA
(MGT)
po
sesji
72,0000
72,0000
68,8000
69,0000 (2) -4,43% 16:43 (20) 69,0000 70,2000 (11) 628 43 761 30
17:04
BCS
BIGCHEESEBIGCHEESE
(BCS)
po
sesji
39,8800
39,4500
38,7500
39,0000 (130) -1,27% 17:00 (200) 39,0000 39,7000 (149) 3 272 128 788 52
16:50
WIK
WIKANAWIKANA
(WIK)
po
sesji
3,2500
3,1500
3,1000
3,2500 (2 320) +5,52% 16:44 (2 500) 3,1000 3,3000 (1 578) 5 344 17 094 7
16:50
FER
FERRUMFERRUM
(FER)
po
sesji
3,2400
3,2000
3,2000
3,2400 (5) -0,61% 16:20 (331) 3,1800 3,2400 (326) 879 2 813 8
16:50
SEK
SEKOSEKO
(SEK)
po
sesji
7,0000
7,0000
6,4000
6,5000 (2) -7,14% 15:14 (1 035) 6,1000 6,6000 (132) 1 456 9 704 7
16:50
SUW
SUWARYSUWARY
(SUW)
po
sesji
33,0000
33,0000
33,0000
33,0000 (1) 0,00% 09:00 (1 739) 31,8000 33,0000 (791) 1 33 1
15:52 WARIMPEXWARIMPEX
(WXF)
po
sesji
 
 
 
      (884) 3,1300 3,6000 (450)      
16:30
ELT
ELEKTROTIELEKTROTI
(ELT)
po
sesji
7,5200
7,3800
7,1400
7,4200 (2) +0,54% 16:24 (100) 7,3800 7,4200 (98) 11 987 88 220 76
17:00
SAN
SANTANDERSANTANDER
(SAN)
po
sesji
13,1000
13,0000
12,9600
13,0980 (68) -0,09% 14:22 (829) 12,9600 13,7000 (60) 1 035 13 476 5
16:43
EMC
EMCINSMEDEMCINSMED
(EMC)
po
sesji
11,1000
11,1000
11,1000
11,1000 (1) 0,00% 16:43 (4) 10,7000 11,1000 (199) 5 56 5
16:59
INP
INPROINPRO
(INP)
po
sesji
5,0500
5,0500
5,0500
5,0500 (206) +2,23% 09:51 (6) 4,9800 5,1000 (199) 502 2 535 3
16:50
LSI
LSISOFTLSISOFT
(LSI)
po
sesji
11,3000
10,5000
10,5000
10,9500 (238) +4,29% 16:07 (12) 10,9500 11,2000 (864) 5 814 62 440 35
16:50
OPF
OPENFINOPENFIN
(OPF)
po
sesji
0,0850
0,0850
0,0700
0,0700 (1 500) -6,67% 16:22 (356) 0,0700 0,0800 (1 000) 8 040 659 6
16:27
MOJ
MOJMOJ
(MOJ)
po
sesji
1,7800
1,7800
1,7800
1,7800 (500) -1,11% 16:27 (500) 1,7800 1,8000 (4 900) 500 890 1
16:56
MLG
MLPGROUPMLPGROUP
(MLG)
po
sesji
72,8000
71,4000
71,4000
72,8000 (11) +1,96% 16:49 (43) 71,4000 72,0000 (1) 767 54 940 8
14:52
CTS
CITYSERVCITYSERV
(CTS)
po
sesji
6,1220
6,1220
5,9680
5,9680 (300) -2,52% 14:52 (370) 5,7000 5,9680 (16 721) 1 995 11 911 8
17:05 ASMGROUPASMGROUP
(ASM)
po
sesji
 
 
 
0,4000   -11,11%   (200) 0,4700 PKC (11 656)      
08:30 ERGERG
(ERG)
po
sesji
 
 
 
      (170) 46,0000 48,0000 (165)      
16:59
HEL
HELIOHELIO
(HEL)
po
sesji
11,2000
11,2000
11,2000
11,2000 (2) +1,82% 11:06 (134) 11,0000 11,2000 (568) 4 45 2
16:41
CEZ
CEZCEZ
(CEZ)
po
sesji
149,0000
149,0000
145,0000
145,0000 (8) -3,14% 14:45 (4) 145,3000 151,9000 (16) 306 45 113 24
15:47
NXG
NEXITYNEXITY
(NXG)
po
sesji
2,7800
2,7800
2,7800
2,7800 (30) 0,00% 09:29 (21) 2,7000 2,7700 (977) 100 278 5
16:50
WOJ
WOJASWOJAS
(WOJ)
po
sesji
5,1800
5,1800
4,9000
5,1000 (103) +2,00% 15:20 (1 699) 4,9000 5,1000 (1 650) 635 3 183 7
16:50
KCH
KRAKCHEMKRAKCHEM
(KCH)
po
sesji
0,5000
0,5000
0,4860
0,4860 (800) -5,63% 15:26 (2 660) 0,4740 0,5000 (21 225) 1 815 882 3
14:05
IDM
IDMSAIDMSA
(IDM)
po
sesji
0,7050
0,7050
0,7000
0,7000 (100) -0,71% 14:03 (11 410) 0,7000 0,7450 (1 819) 5 740 4 043 6
17:00
NVG
NOVAVISGRNOVAVISGR
(NVG)
po
sesji
1,1800
1,1700
1,1400
1,1800 (88) +0,85% 17:00 (1 477) 1,1600 1,1800 (2 301) 2 691 3 164 13
16:47
AAT
ALTAALTA
(AAT)
po
sesji
1,4000
1,3400
1,3300
1,4000 (1 100) +5,26% 14:43 (3 925) 1,3300 1,4100 (648) 14 963 20 397 9
17:00
CPL
COMPERIACOMPERIA
(CPL)
po
sesji
6,8000
6,8000
6,3000
6,8000 (8) 0,00% 17:00 (1 192) 6,8000 7,1000 (2 100) 9 602 64 256 13
17:01
AWM
AIRWAYAIRWAY
(AWM)
po
sesji
0,2885
0,2860
0,2600
0,2700 (9 501) -5,92% 17:00 (1 124) 0,2605 0,2700 (8 120) 370 382 99 107 140
16:48
IZO
IZOLACJAIZOLACJA
(IZO)
po
sesji
2,3200
2,3200
2,2400
2,2400 (672) -1,32% 16:48 (128) 2,2400 2,2800 (800) 1 700 3 861 19
14:58
LKD
LOKUMLOKUM
(LKD)
po
sesji
15,3500
15,3500
15,3500
15,3500 (30) 0,00% 14:27 (3 023) 14,4500 15,3000 (60) 223 3 423 5
08:30 ESTARESTAR
(EST)
po
sesji
 
 
 
          PKC (5)      
10:48 KPPDKPPD
(KPD)
po
sesji
 
 
 
      (23) 66,0000 68,0000 (118)      
16:59
APN
APLISENSAPLISENS
(APN)
po
sesji
14,4000
14,4000
14,4000
14,4000 (1) 0,00% 09:00 (125) 13,4000 14,1000 (64) 5 72 5
16:50
OTM
OTMUCHOWOTMUCHOW
(OTM)
po
sesji
2,6500
2,6500
2,6000
2,6400 (1 700) -0,38% 16:12 (3 491) 2,6000 2,6500 (569) 1 710 4 514 3
17:00
PPS
PEPEESPEPEES
(PPS)
po
sesji
1,4900
1,4900
1,4000
1,4000 (500) -4,11% 11:38 (10 000) 1,4000 1,4100 (1 000) 20 502 28 716 5
17:02
CPR
COMPREMUMCOMPREMUM
(CPR)
po
sesji
2,7800
2,6900
2,6800
2,7400 (40) +2,24% 17:02 (2 071) 2,7300 2,7400 (7 034) 144 990 395 738 58
16:46
ZRE
ZREMBZREMB
(ZRE)
po
sesji
1,9300
1,9200
1,8700
1,9100 (40) +0,53% 16:46 (1 150) 1,8900 1,9200 (945) 9 404 17 939 27
17:00
MNC
MENNICAMENNICA
(MNC)
po
sesji
17,8000
17,8000
17,5000
17,5000 (2) -1,96% 17:00 (28 620) 17,5000 17,8000 (299) 129 2 268 6
17:00
SNW
SANWILSANWIL
(SNW)
po
sesji
1,1350
1,1300
1,1300
1,1350 (38) 0,00% 17:00 (962) 1,1350 1,1400 (750) 5 188 5 863 5
16:50
ALG
AIGAMESAIGAMES
(ALG)
po
sesji
1,7300
1,7000
1,7000
1,7300 (157) 0,00% 16:48 (144) 1,7000 1,7300 (170) 1 245 2 121 6
16:50
SKH
SKARBIECSKARBIEC
(SKH)
po
sesji
19,7000
19,7000
19,3500
19,5000 (90) -1,52% 15:51 (149) 19,5000 19,5500 (168) 5 890 114 807 11
10:55 BESTBEST
(BST)
po
sesji
 
 
 
      (397) 19,0000 19,9000 (500)