2024.03.28, godz.
21:24
2023.02.03 | otwarcie | maksimum | minimum | TKO/ wartość | zmiana | obrót | |
17:15 | mWIG40 | 6 282,32 | 6 338,26 | 6 282,32 | 6 326,51 | +0,8% | 159 614 390 |
17:15 | WIG | 81 691,81 | 82 823,03 | 81 691,81 | 82 745,58 | +1,4% | 1 567 142 248 |
17:15 | WIG20 | 2 392,63 | 2 439,21 | 2 392,63 | 2 436,05 | +1,7% | 1 361 021 217 |
17:15 | WIG30 | 2 980,05 | 3 025,40 | 2 980,05 | 3 022,06 | +1,6% | 1 464 323 004 |
Automatyczne odświeżanie co:
("0" - brak odświeżania)
("0" - brak odświeżania)
czas | nazwa | faza | maksimum otwarcie minimum | TKO/ trans kurs ( ilość) | zmiana | czas | oferta kupna ( ilość) cena | oferta sprzedaży cena ( ilość) | wolumen obrotu [ szt] | wartość obrotu [ PLN] | ilość transakcji |
Razem: | 35 682 543 | 1 569 531 304 | 141 856 | ||||||||
08:30 | (BST) | BEST rynek zamknięty | | (54) 21,6000 | 22,0000 (400) | ||||||
08:30 | (DTR) | DIGITREE rynek zamknięty | | (798) 9,5500 | 9,6000 (38) | ||||||
08:30 | (EST) | ESTAR rynek zamknięty | | (1 985) 1,4600 | 13,3000 (33) | ||||||
09:16 | (RNC) | REINO rynek zamknięty | 1,3500 1,3500 1,3500 | 1,3500 (2) | +2,27% | 09:03 | (5 584) 1,3100 | 1,3500 (5 575) | 2 | 3 | 1 |
09:21 | (MIR) | MIRACULUM rynek zamknięty | 1,2300 1,2300 1,2300 | 1,2300 (29) | 0,00% | 09:21 | (99) 1,2000 | 1,2300 (1 961) | 39 | 48 | 2 |
09:50 | (EHG) | EUROHOLD rynek zamknięty | | (349) 2,3800 | 2,5000 (820) | ||||||
09:59 | (OPG) | ORCOGROUP rynek zamknięty | | (2 008) 2,2200 | 2,4000 (979) | ||||||
10:10 | (KMP) | KOMPAP rynek zamknięty | | (300) 18,8000 | 19,2000 (400) | ||||||
10:17 | (PRI) | PRAGMAINK rynek zamknięty | | (20) 4,2400 | 4,3000 (1 900) | ||||||
10:23 | (MOJ) | MOJ rynek zamknięty | | (8 228) 1,6000 | 1,7000 (5 000) | ||||||
10:27 | (TRR) | TERMOREX rynek zamknięty | | (1 605) 0,6850 | 0,7000 (450) | ||||||
10:38 | (NTU) | NOVATURAS rynek zamknięty | | (21) 15,2500 | 15,8000 (68) | ||||||
11:47 | (KPD) | KPPD rynek zamknięty | | (17) 54,0000 | 55,0000 (140) | ||||||
12:19 | (AAT) | ALTA rynek zamknięty | | (469) 1,7100 | 1,7500 (3 785) | ||||||
13:21 | (NXG) | NEXITY rynek zamknięty | 2,6200 2,6200 2,6200 | 2,6200 (10) | +1,95% | 11:21 | (233) 2,5700 | 2,6200 (1 024) | 10 | 26 | 1 |
13:43 | (NTC) | NTCAPITAL rynek zamknięty | 0,6540 0,6300 0,6300 | 0,6540 (30) | +3,81% | 11:54 | (4 744) 0,6300 | 0,6540 (470) | 399 | 256 | 3 |
13:57 | (SES) | SESCOM rynek zamknięty | 60,0000 60,0000 59,0000 | 59,0000 (15) | 0,00% | 13:57 | (26) 59,0000 | 60,0000 (12) | 36 | 2 135 | 10 |
14:02 | (THG) | TENDERHUT rynek zamknięty | 9,4500 9,0500 9,0500 | 9,0500 (20) | 0,00% | 11:11 | (35) 9,1000 | 9,4500 (32) | 51 | 473 | 4 |
14:10 | (TMR) | TATRY rynek zamknięty | | (76) 119,0000 | 125,0000 (25) | ||||||
14:28 | (ATP) | ATLANTAPL rynek zamknięty | 19,0000 19,0000 18,6000 | 19,0000 (1) | 0,00% | 14:28 | (320) 18,6000 | 19,0000 (50) | 1 730 | 32 226 | 20 |
14:39 | (ERG) | ERG rynek zamknięty | | (60) 53,5000 | 55,0000 (297) | ||||||
14:41 | (YRL) | YARRL rynek zamknięty | 5,2000 5,0800 5,0600 | 5,2000 (5) | +0,78% | 13:10 | (5) 5,0600 | 5,1200 (200) | 275 | 1 396 | 7 |
14:58 | (XPL) | XPLUS rynek zamknięty | 1,8400 1,8400 1,8000 | 1,8000 (1 000) | -2,17% | 14:58 | (200) 1,7700 | 1,8000 (60) | 4 220 | 7 669 | 10 |
15:07 | (SPH) | SOPHARMA rynek zamknięty | 13,4500 13,4000 13,4000 | 13,4000 (100) | -0,37% | 15:07 | (143) 13,0500 | 13,4000 (37) | 420 | 5 633 | 5 |
15:11 | (SFG) | SILVANO rynek zamknięty | 4,9000 4,8900 4,8900 | 4,9000 (222) | +0,20% | 14:10 | (222) 4,7100 | 4,9900 (633) | 464 | 2 271 | 3 |
15:17 | (NVT) | NOVITA rynek zamknięty | 109,0000 105,0000 105,0000 | 106,0000 (5) | +0,95% | 15:15 | (32) 106,0000 | 108,0000 (20) | 53 | 5 594 | 9 |
15:34 | (GIG) | GIGROUP rynek zamknięty | 1,4550 1,4500 1,4250 | 1,4550 (69) | 0,00% | 15:34 | (331) 1,4250 | 1,4550 (402) | 534 | 775 | 10 |
15:37 | (WXF) | WARIMPEX rynek zamknięty | 3,9600 3,8600 3,8400 | 3,9600 (472) | +0,51% | 15:37 | (189) 3,8400 | 3,9600 (31) | 4 077 | 15 941 | 12 |
15:37 | (HRS) | HERKULES rynek zamknięty | 0,8040 0,8040 0,7640 | 0,8020 (1 237) | -0,25% | 15:37 | (257) 0,7900 | 0,8020 (763) | 3 081 | 2 440 | 10 |
15:39 | (FSG) | FASING rynek zamknięty | 13,3500 13,3500 12,9000 | 13,3500 (104) | -2,20% | 15:39 | (346) 13,0000 | 13,3500 (308) | 3 107 | 40 706 | 20 |
15:52 | (MFO) | MFO rynek zamknięty | 36,9000 36,1000 36,0000 | 36,9000 (5) | +1,93% | 15:42 | (306) 36,0000 | 36,5000 (17) | 2 172 | 78 389 | 24 |
15:53 | (MLK) | MILKILAND rynek zamknięty | | (875) 0,5730 | 0,5980 (53) | ||||||
15:54 | (PPS) | PEPEES rynek zamknięty | 1,1900 1,1900 1,1700 | 1,1700 (2 000) | -1,68% | 14:27 | (7 884) 1,1600 | 1,1700 (9 662) | 2 032 | 2 378 | 4 |
15:59 | (PAS) | PASSUS rynek zamknięty | 26,0000 25,4000 25,0000 | 26,0000 (17) | +4,00% | 15:59 | (50) 26,0000 | 26,2000 (30) | 352 | 8 948 | 15 |
16:01 | (GOB) | GOBARTO rynek zamknięty | 34,7000 34,5000 34,5000 | 34,7000 (30) | +0,58% | 10:25 | (16) 34,5000 | 34,6000 (33) | 64 | 2 214 | 2 |
16:10 | (KRK) | KRKA rynek zamknięty | 558,0000 552,0000 552,0000 | 558,0000 (4) | +0,36% | 16:10 | (1) 552,0000 | 558,0000 (13) | 7 | 3 900 | 3 |
16:10 | (TRN) | TRANSPOL rynek zamknięty | 3,4600 3,4000 3,4000 | 3,4400 (498) | -0,58% | 16:10 | (809) 3,4000 | 3,4400 (2 376) | 5 459 | 18 749 | 8 |
16:16 | (PRT) | PROTEKTOR rynek zamknięty | 2,1450 2,0750 2,0600 | 2,1150 (200) | +2,67% | 16:13 | (1 000) 2,0800 | 2,1150 (652) | 16 582 | 35 029 | 53 |
16:22 | (ACG) | ACAUTOGAZ rynek zamknięty | 30,2000 30,1000 29,8000 | 30,0000 (77) | +0,33% | 16:22 | (8) 29,9000 | 30,2000 (101) | 620 | 18 661 | 17 |
16:22 | (WAS) | WASKO rynek zamknięty | 1,6450 1,6450 1,6250 | 1,6400 (10) | -0,30% | 16:22 | (500) 1,6200 | 1,6400 (490) | 4 140 | 6 750 | 14 |
16:37 | (ZAP) | PULAWY rynek zamknięty | 58,8000 58,8000 58,0000 | 58,8000 (10) | +1,03% | 16:24 | (32) 58,2000 | 58,8000 (41) | 175 | 10 172 | 13 |
16:38 | (KSG) | KSGAGRO rynek zamknięty | 1,5400 1,5100 1,4700 | 1,5400 (82) | +2,33% | 16:22 | (210) 1,4850 | 1,5350 (60) | 3 460 | 5 152 | 25 |
16:44 | (IZO) | IZOLACJA rynek zamknięty | 3,5100 3,4900 3,4700 | 3,5100 (341) | +0,57% | 10:46 | (300) 3,4500 | 3,5100 (1 459) | 1 280 | 4 483 | 14 |
16:45 | (KPL) | KINOPOL rynek zamknięty | 16,2000 16,2000 15,8500 | 16,1500 (1) | -0,92% | 16:45 | (50) 16,0000 | 16,1500 (323) | 1 670 | 26 696 | 17 |
16:46 | (CEZ) | CEZ rynek zamknięty | 147,8000 145,0000 143,0000 | 146,9000 (4) | +2,73% | 16:43 | (5) 143,2000 | 146,8000 (7) | 635 | 92 072 | 43 |
16:46 | (OEX) | OEX rynek zamknięty | 52,0000 52,0000 50,2000 | 52,0000 (28) | +1,17% | 16:15 | (100) 51,8000 | 52,0000 (216) | 587 | 30 053 | 12 |
16:47 | (LEN) | LENA rynek zamknięty | 3,6000 3,5200 3,5200 | 3,6000 (73) | +2,86% | 16:47 | (1 035) 3,5600 | 3,6000 (564) | 9 917 | 35 288 | 24 |
16:48 | (PWX) | POLWAX rynek zamknięty | 1,8900 1,8400 1,8200 | 1,8300 (700) | -0,54% | 15:06 | (30) 1,8350 | 1,8850 (120) | 11 601 | 21 167 | 13 |
16:48 | (BMX) | BIOMAXIMA rynek zamknięty | 12,3600 12,2800 12,1600 | 12,2000 (1) | -1,29% | 16:48 | (51) 12,1800 | 12,2000 (671) | 2 858 | 35 023 | 29 |
16:49 | (IZS) | IZOSTAL rynek zamknięty | 2,6000 2,5900 2,5700 | 2,5700 (136) | -0,77% | 15:28 | (1 614) 2,5700 | 2,5900 (476) | 818 | 2 116 | 13 |
16:49 | (PUR) | PURE rynek zamknięty | 8,1300 8,0000 7,8000 | 8,0900 (74) | +2,41% | 16:49 | (2) 7,8500 | 8,0800 (222) | 6 449 | 51 071 | 50 |
16:50 | (IIA) | IIAAV rynek zamknięty | 100,6000 100,6000 94,8000 | 94,8000 (100) | -4,72% | 14:15 | (1) 87,7000 | 103,0000 (2) | 457 | 44 624 | 6 |
16:50 | (MGT) | MANGATA rynek zamknięty | 90,0000 90,0000 89,5000 | 90,0000 (2) | 0,00% | 16:02 | (22) 89,5000 | 90,0000 (716) | 71 | 6 388 | 6 |
16:50 | (SCP) | SCPFL rynek zamknięty | 203,0000 202,0000 198,0000 | 202,0000 (10) | 0,00% | 16:49 | (128) 200,0000 | 202,0000 (285) | 804 | 161 081 | 60 |
16:50 | (PGV) | PGFGROUP rynek zamknięty | 0,4800 0,4800 0,4500 | 0,4670 (2) | -2,71% | 16:11 | (61) 0,4490 | 0,4670 (2 095) | 9 606 | 4 367 | 22 |
16:50 | (SGN) | SYGNITY rynek zamknięty | 68,0000 68,0000 66,0000 | 68,0000 (50) | 0,00% | 16:37 | (1) 67,0000 | 68,0000 (1 950) | 6 547 | 442 530 | 75 |
16:50 | (KCI) | KCI rynek zamknięty | 0,8300 0,8100 0,8100 | 0,8280 (17) | +0,49% | 12:26 | (701) 0,8160 | 0,8260 (4 704) | 15 269 | 12 513 | 19 |
16:50 | (DAD) | DADELO rynek zamknięty | 16,1500 15,9500 15,7500 | 15,7500 (87) | -1,25% | 15:05 | (103) 15,7500 | 16,1500 (48) | 456 | 7 297 | 8 |
16:50 | (MZA) | MUZA rynek zamknięty | 14,6000 14,6000 14,1000 | 14,6000 (50) | 0,00% | 16:39 | (74) 14,2000 | 14,6000 (910) | 1 426 | 20 551 | 18 |
16:50 | (URT) | URTESTE rynek zamknięty | 90,0000 90,0000 90,0000 | 90,0000 (50) | 0,00% | 13:42 | (14) 86,5000 | 90,0000 (90) | 176 | 15 840 | 10 |
16:50 | (IPO) | INTERSPPL rynek zamknięty | 0,9000 0,9000 0,8800 | 0,8940 (69) | -0,45% | 16:33 | (60) 0,8840 | 0,8940 (1 011) | 2 635 | 2 326 | 9 |
16:50 | (SKA) | SNIEZKA rynek zamknięty | 83,8000 82,0000 81,8000 | 83,8000 (14) | +1,95% | 16:48 | (2) 82,4000 | 83,8000 (53) | 962 | 79 931 | 34 |
16:50 | (ADV) | ADIUVO rynek zamknięty | 0,9580 0,9580 0,9580 | 0,9580 (69) | +4,13% | 11:05 | (1 985) 0,9200 | 0,9580 (329) | 786 | 753 | 3 |
16:50 | (SON) | SONEL rynek zamknięty | 14,6000 14,4000 14,4000 | 14,6000 (1) | -0,34% | 16:45 | (15) 14,5000 | 14,6000 (17) | 177 | 2 562 | 15 |
16:50 | (HDR) | HYDROTOR rynek zamknięty | 32,6000 32,2000 32,2000 | 32,6000 (30) | +1,24% | 10:44 | (14) 32,2000 | 32,6000 (70) | 151 | 4 910 | 4 |
16:50 | (BNP) | BNPPPL rynek zamknięty | 111,0000 110,0000 108,0000 | 109,0000 (42) | +0,93% | 16:01 | (28) 109,5000 | 110,5000 (48) | 1 014 | 112 193 | 27 |
16:50 | (KVT) | KRVITAMIN rynek zamknięty | 10,6500 10,6500 10,6500 | 10,6500 (7) | +0,47% | 09:17 | (21) 10,3500 | 10,6500 (232) | 174 | 1 853 | 5 |
16:50 | (ATS) | ATLANTIS rynek zamknięty | 0,1150 0,1135 0,1130 | 0,1130 (9 544) | -0,44% | 16:19 | (68 780) 0,1130 | 0,1140 (53 678) | 137 241 | 15 629 | 25 |
16:50 | (OTM) | OTMUCHOW rynek zamknięty | 4,7000 4,7000 4,7000 | 4,7000 (754) | 0,00% | 09:19 | (731) 4,5600 | 4,7000 (861) | 1 700 | 7 990 | 2 |
16:50 | (AGT) | AGROTON rynek zamknięty | 3,0400 3,0000 3,0000 | 3,0400 (55) | +1,33% | 12:37 | (14 717) 3,0000 | 3,0400 (4 989) | 244 | 736 | 4 |
16:50 | (APE) | APSENERGY rynek zamknięty | 3,7000 3,7000 3,5800 | 3,6000 (178) | -2,17% | 15:26 | (34) 3,5100 | 3,5900 (1 021) | 4 250 | 15 311 | 10 |
16:50 | (RAE) | RAEN rynek zamknięty | 0,5980 0,5980 0,5500 | 0,5880 (110) | -1,01% | 14:53 | (18) 0,5760 | 0,5820 (216) | 5 492 | 3 128 | 21 |
16:50 | (RPC) | ROPCZYCE rynek zamknięty | 30,4000 30,4000 30,2000 | 30,3000 (1) | -0,33% | 16:40 | (10) 30,2000 | 30,4000 (43) | 112 | 3 384 | 10 |
16:50 | (BCM) | BETACOM rynek zamknięty | 6,3000 6,3000 6,0000 | 6,0500 (270) | -0,82% | 15:09 | (33) 6,0000 | 6,0500 (1 400) | 4 457 | 27 021 | 9 |
16:50 | (LAB) | LABOPRINT rynek zamknięty | 20,0000 20,0000 19,4000 | 19,4000 (15) | 0,00% | 16:14 | (35) 19,4000 | 19,9000 (22) | 16 | 311 | 2 |
16:50 | (CAV) | CAVATINA rynek zamknięty | 16,0000 15,8500 15,8500 | 16,0000 (7) | +0,95% | 13:53 | (65) 15,4500 | 16,0000 (1 213) | 68 | 1 082 | 9 |
16:50 | (NVA) | PANOVA rynek zamknięty | 17,5000 17,2000 17,2000 | 17,5000 (10) | -0,57% | 13:51 | (4) 17,3000 | 17,5000 (111) | 2 064 | 35 538 | 12 |
16:50 | (FER) | FERRUM rynek zamknięty | 4,3800 4,3800 4,3800 | 4,3800 (60) | +0,46% | 09:00 | (20) 4,2000 | 4,3600 (100) | 75 | 328 | 2 |
16:50 | (CLC) | COLUMBUS rynek zamknięty | 5,4000 5,2000 5,2000 | 5,3500 (100) | +3,28% | 16:39 | (204) 5,3000 | 5,3500 (350) | 65 450 | 348 759 | 252 |
16:50 | (TAR) | TARCZYNSKI rynek zamknięty | 51,4000 51,4000 51,4000 | 51,4000 (1) | +0,39% | 09:00 | (40) 50,8000 | 51,4000 (9) | 1 | 51 | 1 |
16:50 | (PMP) | PAMAPOL rynek zamknięty | | (20) 2,8300 | 2,8400 (2 000) | ||||||
16:50 | (SKL) | SKYLINE rynek zamknięty | 1,6000 1,5000 1,5000 | 1,6000 (1) | +0,63% | 11:23 | (5 596) 1,5000 | 1,6000 (4 837) | 2 112 | 3 168 | 2 |
16:50 | (RND) | RENDER rynek zamknięty | 124,0000 121,0000 116,0000 | 121,0000 (5) | +1,68% | 13:47 | (12) 119,0000 | 121,0000 (39) | 6 617 | 776 396 | 39 |
16:50 | (LSI) | LSISOFT rynek zamknięty | 15,1000 15,1000 15,1000 | 15,1000 (1) | -1,95% | 10:33 | (29) 15,1000 | 15,4000 (100) | 1 | 15 | 1 |
16:50 | (CPR) | COMPREMUM rynek zamknięty | 2,1700 2,1100 2,1100 | 2,1700 (8) | +2,84% | 15:39 | (244) 2,1600 | 2,1700 (50) | 13 764 | 29 438 | 17 |
16:50 | (VVD) | VIVID rynek zamknięty | 0,6300 0,6280 0,6200 | 0,6280 (217) | +1,95% | 15:25 | (30) 0,6120 | 0,6260 (30) | 3 061 | 1 921 | 16 |
16:50 | (DIG) | DIGITANET rynek zamknięty | 45,8000 45,8000 44,6000 | 45,4000 (43) | -2,16% | 16:24 | (88) 44,7000 | 45,4000 (82) | 976 | 44 206 | 36 |
16:50 | (UNI) | UNIBEP rynek zamknięty | 9,6800 9,6400 9,4600 | 9,5800 (2) | -0,62% | 16:49 | (37) 9,5400 | 9,6000 (100) | 2 692 | 25 712 | 44 |
16:50 | (DBE) | DBENERGY rynek zamknięty | 19,8000 19,8000 19,4000 | 19,5000 (19) | -1,52% | 16:31 | (125) 19,5000 | 19,9000 (20) | 187 | 3 647 | 9 |
16:50 | (SFS) | SFINKS rynek zamknięty | 0,6780 0,6700 0,6520 | 0,6780 (4) | +1,19% | 16:49 | (267) 0,6660 | 0,6780 (3 996) | 45 955 | 30 575 | 29 |
16:50 | (TOW) | TOWERINVT rynek zamknięty | 4,6000 4,6000 4,6000 | 4,6000 (200) | 0,00% | 13:26 | (200) 4,5400 | 4,5800 (74) | 607 | 2 792 | 3 |
16:50 | (PGM) | PMPG rynek zamknięty | 3,8600 3,8600 3,7000 | 3,8600 (5) | 0,00% | 16:01 | (2 330) 3,7000 | 3,8600 (2 815) | 645 | 2 405 | 6 |
16:50 | (FMG) | FMG rynek zamknięty | 107,0000 107,0000 101,0000 | 104,0000 (16) | -1,89% | 16:07 | (75) 102,0000 | 105,0000 (23) | 210 | 21 776 | 19 |
16:50 | (CSR) | CASPAR rynek zamknięty | 9,0000 9,0000 9,0000 | 9,0000 (2) | 0,00% | 09:00 | (868) 8,7000 | 9,0000 (205) | 2 | 18 | 1 |
16:50 | (PRM) | PROCHEM rynek zamknięty | 33,6000 33,0000 32,2000 | 32,8000 (10) | -0,61% | 16:44 | (1) 32,6000 | 32,8000 (60) | 1 346 | 43 996 | 29 |
16:50 | (CDL) | CDRL rynek zamknięty | 12,6000 12,6000 12,6000 | 12,6000 (1) | +2,44% | 12:14 | (215) 12,2000 | 12,6000 (9) | 3 | 38 | 2 |
16:50 | (SKH) | SKARBIEC rynek zamknięty | 25,5000 25,5000 24,9000 | 25,3000 (48) | -0,78% | 16:49 | (2) 25,0000 | 25,3000 (78) | 2 681 | 67 156 | 39 |
16:50 | (EUC) | EUCO rynek zamknięty | 1,2000 1,1300 1,1000 | 1,1850 (2) | -2,07% | 16:49 | (9) 1,1750 | 1,1850 (2 078) | 13 759 | 15 442 | 26 |
16:50 | (ODL) | ODLEWNIE rynek zamknięty | 11,5000 11,0000 10,8000 | 11,0000 (1) | 0,00% | 14:24 | (505) 10,8000 | 11,1000 (676) | 6 222 | 69 106 | 42 |
16:50 | (ABS) | ASSECOBS rynek zamknięty | 53,8000 51,8000 51,8000 | 53,6000 (20) | +3,47% | 15:32 | (31) 52,8000 | 53,4000 (92) | 12 179 | 634 412 | 57 |
16:51 | (HRP) | HARPER rynek zamknięty | 6,9400 6,9200 6,8000 | 6,9400 (60) | 0,00% | 16:49 | (60) 6,7800 | 6,9400 (188) | 2 568 | 17 632 | 24 |
16:51 | (IMC) | IMCOMPANY rynek zamknięty | 10,2000 10,2000 10,0500 | 10,0500 (196) | 0,00% | 15:58 | (484) 10,0500 | 10,2000 (118) | 577 | 5 805 | 7 |
16:53 | (PCF) | PCFGROUP rynek zamknięty | 22,5000 22,5000 21,5000 | 22,1000 (5) | +2,31% | 16:22 | (48) 21,5500 | 22,1000 (2 468) | 855 | 18 535 | 25 |
16:53 | (STS) | SATIS rynek zamknięty | | (100) 0,4490 | 0,4620 (140) | ||||||
16:54 | (ALL) | AILLERON rynek zamknięty | 15,7000 15,6000 15,2000 | 15,5000 (1) | -1,90% | 16:48 | (285) 15,4500 | 15,5000 (128) | 6 039 | 93 111 | 89 |
16:55 | (OPN) | OPONEO.PL rynek zamknięty | 54,0000 53,8000 53,0000 | 53,8000 (170) | +1,51% | 16:20 | (420) 53,2000 | 54,0000 (37) | 6 376 | 340 171 | 54 |
16:55 | (KOM) | KOMPUTRON rynek zamknięty | 4,5000 4,4700 4,4500 | 4,4700 (7) | -0,45% | 16:46 | (83) 4,4700 | 4,4900 (2) | 2 940 | 13 225 | 17 |
16:55 | (RLP) | RELPOL rynek zamknięty | 6,4600 6,3200 6,3000 | 6,3000 (813) | -1,56% | 16:22 | (500) 6,2600 | 6,4600 (2 000) | 3 795 | 24 087 | 25 |
16:55 | (EKP) | ELKOP rynek zamknięty | 0,5480 0,5240 0,5180 | 0,5480 (2) | +3,40% | 16:49 | (4 300) 0,5240 | 0,5480 (2 756) | 59 609 | 31 464 | 56 |
16:55 | (RAF) | RAFAMET rynek zamknięty | | (10) 15,6000 | 16,0000 (1 003) | ||||||
16:56 | (ZUK) | STAPORKOW rynek zamknięty | 2,9500 2,8500 2,7000 | 2,8600 (10) | +0,35% | 15:33 | (550) 2,7700 | 2,8600 (2 680) | 13 592 | 37 861 | 21 |
16:57 | (STF) | STALPROFI rynek zamknięty | 8,3600 8,3600 8,2200 | 8,3000 (2) | -0,48% | 16:28 | (400) 8,2800 | 8,3000 (618) | 7 131 | 59 075 | 70 |
16:57 | (ATG) | ATMGRUPA rynek zamknięty | 3,2600 3,2100 3,2000 | 3,2400 (4) | +0,93% | 16:49 | (673) 3,2000 | 3,2300 (290) | 3 743 | 12 023 | 28 |
16:57 | (LBT) | LIBET rynek zamknięty | 1,8400 1,7900 1,7400 | 1,8400 (5 800) | +5,75% | 16:44 | (4 000) 1,7500 | 1,8500 (1 700) | 29 538 | 53 272 | 17 |
16:58 | (IDM) | IDMSA rynek zamknięty | 0,6300 0,6300 0,6000 | 0,6300 (1) | 0,00% | 15:09 | (13 500) 0,6000 | 0,6300 (6 534) | 3 902 | 2 342 | 4 |
16:58 | (SWG) | SECOGROUP rynek zamknięty | 33,0000 32,6000 32,0000 | 33,0000 (1) | 0,00% | 15:36 | (256) 32,0000 | 32,4000 (100) | 121 | 3 885 | 3 |
16:58 | (MSP) | MOSTALPLC rynek zamknięty | 17,4500 17,3000 16,8500 | 16,8500 (99) | -2,32% | 14:41 | (76) 16,8500 | 17,0000 (166) | 1 527 | 26 065 | 42 |
16:59 | (ENE) | ENELMED rynek zamknięty | 18,6000 18,5000 18,4000 | 18,6000 (52) | +0,54% | 15:10 | (3 212) 18,0000 | 18,6000 (395) | 368 | 6 839 | 8 |
16:59 | (KRI) | KREDYTIN rynek zamknięty | 20,8000 20,4000 18,7000 | 20,8000 (1) | 0,00% | 15:27 | (50) 19,2000 | 20,8000 (262) | 452 | 8 676 | 21 |
16:59 | (NTT) | NTTSYSTEM rynek zamknięty | 6,3000 6,2000 6,0200 | 6,3000 (20) | +1,61% | 16:49 | (333) 6,0600 | 6,3000 (985) | 1 916 | 11 888 | 18 |
16:59 | (MXC) | MAXCOM rynek zamknięty | 10,9000 10,4500 10,4500 | 10,9000 (50) | +3,81% | 16:43 | (2) 10,2500 | 10,6500 (119) | 4 687 | 49 629 | 40 |
16:59 | (HMI) | HMINWEST rynek zamknięty | 43,4000 42,7000 41,9000 | 43,1000 (13) | +0,94% | 16:49 | (47) 41,9000 | 43,1000 (50) | 304 | 13 044 | 18 |
16:59 | (APN) | APLISENS rynek zamknięty | 23,2000 23,2000 22,6000 | 23,2000 (3) | 0,00% | 15:34 | (1 399) 22,4000 | 23,2000 (80) | 34 | 786 | 12 |
16:59 | (INP) | INPRO rynek zamknięty | 7,9000 7,9000 7,9000 | 7,9000 (472) | -1,25% | 11:04 | (300) 7,6000 | 7,9000 (466) | 474 | 3 745 | 2 |
16:59 | (EMC) | EMCINSMED rynek zamknięty | 11,3000 11,3000 11,3000 | 11,3000 (2) | 0,00% | 09:00 | (182) 10,9000 | 11,3000 (226) | 2 | 23 | 1 |
16:59 | (TLX) | TALEX rynek zamknięty | 15,5000 15,5000 15,5000 | 15,5000 (2) | -1,27% | 09:03 | (95) 15,5000 | 17,4000 (50) | 10 | 155 | 5 |
16:59 | (OVO) | OVOSTAR rynek zamknięty | 71,0000 71,0000 66,5000 | 67,0000 (1) | -6,94% | 11:47 | (104) 67,0000 | 71,0000 (9) | 13 | 870 | 3 |
16:59 | (WWL) | WAWEL rynek zamknięty | 676,0000 668,0000 640,0000 | 672,0000 (7) | +0,60% | 16:18 | (15) 664,0000 | 672,0000 (43) | 83 | 54 918 | 36 |
16:59 | (MBW) | MBWS rynek zamknięty | 13,6000 13,6000 13,6000 | 13,6000 (2) | 0,00% | 09:03 | (5) 5,0000 | 13,6000 (176) | 2 | 27 | 1 |
16:59 | (IBS) | IBSM rynek zamknięty | 99,2000 99,2000 95,4000 | 96,0000 (12) | -3,23% | 16:07 | (11) 96,0000 | 97,8000 (1) | 116 | 11 138 | 14 |
16:59 | (VIN) | VINDEXUS rynek zamknięty | 12,0000 11,8000 11,7000 | 12,0000 (200) | +1,69% | 13:11 | (100) 11,9500 | 12,0000 (4 570) | 5 763 | 68 190 | 28 |
17:00 | (B24) | BRAND24 rynek zamknięty | 47,9000 47,6000 46,5000 | 47,0000 (59) | -1,26% | 17:00 | (51) 47,0000 | 47,2000 (94) | 1 951 | 91 869 | 36 |
17:00 | (ZMT) | ZAMET rynek zamknięty | 1,6500 1,6200 1,5950 | 1,6500 (1 755) | +1,23% | 17:00 | (24) 1,5950 | 1,6500 (3 245) | 6 052 | 9 930 | 17 |
17:00 | (SEL) | SELENAFM rynek zamknięty | 35,0000 35,0000 33,5000 | 35,0000 (32) | 0,00% | 17:00 | (550) 34,3000 | 35,0000 (537) | 411 | 14 242 | 17 |
17:00 | (SEK) | SEKO rynek zamknięty | 14,4000 13,9000 13,7000 | 13,8000 (342) | -0,72% | 17:00 | (205) 13,8000 | 13,9000 (115) | 16 286 | 228 311 | 87 |
17:00 | (APT) | APATOR rynek zamknięty | 15,5000 15,3500 15,2500 | 15,2500 (180) | -0,33% | 17:00 | (1 316) 15,2500 | 15,3000 (150) | 6 028 | 92 353 | 81 |
17:00 | (MVP) | MARVIPOL rynek zamknięty | 8,8000 8,7800 8,7400 | 8,7800 (263) | 0,00% | 17:00 | (97) 8,7600 | 8,7800 (910) | 24 079 | 211 574 | 93 |
17:00 | (NWG) | NEWAG rynek zamknięty | 22,4000 21,5000 21,5000 | 21,9000 (58) | +2,82% | 17:00 | (162) 21,9000 | 22,0000 (500) | 20 735 | 455 719 | 172 |
17:00 | (CPD) | CELTIC rynek zamknięty | 3,3800 3,3100 3,3100 | 3,3800 (213) | +2,11% | 17:00 | (287) 3,3800 | 3,3900 (400) | 5 047 | 16 860 | 14 |
17:00 | (LES) | LESS rynek zamknięty | 0,2580 0,2580 0,2460 | 0,2550 (1) | -1,54% | 17:00 | (50) 0,2510 | 0,2550 (49) | 35 117 | 9 010 | 37 |
17:00 | (WIK) | WIKANA rynek zamknięty | 6,7500 6,5500 6,5500 | 6,7500 (299) | 0,00% | 17:00 | (50) 6,7000 | 6,7500 (249) | 952 | 6 318 | 6 |
17:00 | (BDZ) | BEDZIN rynek zamknięty | 29,4000 29,2000 29,0000 | 29,0000 (56) | -2,03% | 17:00 | (514) 29,0000 | 29,2000 (14) | 518 | 15 122 | 19 |
17:00 | (MSW) | MOSTALWAR rynek zamknięty | 7,1800 7,0000 7,0000 | 7,0400 (1) | +1,73% | 17:00 | (49) 7,0400 | 7,1600 (168) | 6 740 | 47 606 | 25 |
17:00 | (OPM) | OPTEAM rynek zamknięty | 5,6600 5,6600 5,6000 | 5,6600 (2) | 0,00% | 17:00 | (130) 5,5600 | 5,6600 (206) | 728 | 4 096 | 8 |
17:00 | (IFI) | IFIRMA rynek zamknięty | 25,3000 24,9000 24,8000 | 25,0000 (6) | +0,81% | 17:00 | (100) 24,8000 | 25,0000 (2 930) | 1 304 | 32 658 | 52 |
17:00 | (AWM) | AIRWAY rynek zamknięty | 0,2855 0,2830 0,2765 | 0,2855 (5 463) | +0,53% | 17:00 | (2 200) 0,2850 | 0,2855 (2 466) | 150 175 | 41 971 | 60 |
17:00 | (DEL) | DELKO rynek zamknięty | 9,9800 9,9800 9,8200 | 9,9600 (200) | -1,39% | 17:00 | (4 070) 9,9600 | 9,9800 (448) | 16 849 | 166 805 | 166 |
17:00 | (GIF) | GAMFACTOR rynek zamknięty | 13,6000 13,1000 12,9000 | 13,3000 (5) | +1,53% | 17:00 | (7) 13,2000 | 13,3000 (113) | 15 277 | 201 469 | 62 |
17:00 | (KCH) | KRAKCHEM rynek zamknięty | 0,3680 0,3440 0,3280 | 0,3580 (1) | +4,07% | 17:00 | (10 339) 0,3340 | 0,3580 (1 687) | 27 736 | 9 424 | 23 |
17:00 | (BRS) | BORYSZEW rynek zamknięty | 6,0600 5,9900 5,9600 | 5,9700 (331) | +0,17% | 17:00 | (1 400) 5,9600 | 5,9700 (1 375) | 7 786 | 46 668 | 40 |
17:00 | (EUR) | EUROCASH rynek zamknięty | 14,3000 14,1100 14,0600 | 14,2300 (80) | +0,92% | 17:00 | (244) 14,2100 | 14,2300 (680) | 190 404 | 2 697 482 | 461 |
17:00 | (MOV) | MOVIEGAMES rynek zamknięty | 26,0500 25,8000 25,4000 | 25,8000 (200) | -0,77% | 17:00 | (1) 25,6000 | 25,8000 (53) | 2 105 | 54 338 | 122 |
17:00 | (SNK) | SANOK rynek zamknięty | 21,0000 20,5000 20,5000 | 20,7000 (22) | +1,47% | 17:00 | (72) 20,7000 | 20,8000 (802) | 5 881 | 121 750 | 82 |
17:00 | (GRN) | GRODNO rynek zamknięty | 10,6000 10,4800 10,4200 | 10,5000 (10) | +1,16% | 17:00 | (2 212) 10,5000 | 10,5600 (300) | 5 601 | 58 922 | 46 |
17:00 | (WOJ) | WOJAS rynek zamknięty | 8,1000 8,1000 8,1000 | 8,1000 (300) | 0,00% | 17:00 | (27) 8,1000 | 8,1200 (150) | 580 | 4 698 | 4 |
17:00 | (BBT) | BOOMBIT rynek zamknięty | 10,9500 10,8000 10,7000 | 10,8500 (81) | -0,91% | 17:00 | (12) 10,8500 | 11,0000 (200) | 1 300 | 14 120 | 24 |
17:00 | (MUR) | MURAPOL rynek zamknięty | 44,0000 43,9700 43,6200 | 43,8450 (169) | -0,24% | 17:00 | (62) 43,8000 | 43,8450 (1 815) | 11 471 | 503 221 | 151 |
17:00 | (MWT) | MWTRADE rynek zamknięty | 6,1000 6,0500 6,0500 | 6,1000 (1) | +0,83% | 17:00 | (117) 5,9000 | 6,1000 (99) | 16 | 98 | 3 |
17:00 | (PHN) | PHN rynek zamknięty | 11,7500 11,7500 11,6000 | 11,7000 (2) | -0,43% | 17:00 | (289) 11,6000 | 11,7000 (98) | 2 618 | 30 526 | 40 |
17:00 | (GKI) | IMMOBILE rynek zamknięty | 2,9600 2,9000 2,9000 | 2,9100 (1) | +0,34% | 17:00 | (436) 2,9100 | 2,9600 (476) | 687 | 2 010 | 6 |
17:00 | (ASE) | ASSECOSEE rynek zamknięty | 50,8000 50,8000 49,6000 | 50,0000 (1) | 0,00% | 17:00 | (4) 50,0000 | 50,6000 (253) | 2 454 | 123 340 | 90 |
17:00 | (LRQ) | LARQ rynek zamknięty | 2,5000 2,5000 2,3000 | 2,4600 (1) | 0,00% | 17:00 | (380) 2,3400 | 2,4600 (407) | 18 566 | 44 521 | 15 |
17:00 | (TRK) | TRAKCJA rynek zamknięty | 2,8200 2,8200 2,7600 | 2,7900 (30) | -1,06% | 17:00 | (4 285) 2,7800 | 2,7900 (1 555) | 76 054 | 212 345 | 106 |
17:00 | (GPP) | GRUPRACUJ rynek zamknięty | 67,4000 65,5000 65,4000 | 67,4000 (29) | +3,37% | 17:00 | (1) 67,1000 | 68,2000 (220) | 1 157 | 76 940 | 41 |
17:00 | (CFI) | CFI rynek zamknięty | 0,2200 0,2200 0,2200 | 0,2200 (4 519) | 0,00% | 17:00 | (2 103) 0,2160 | 0,2200 (173) | 15 607 | 3 434 | 6 |
17:00 | (RVU) | RYVU rynek zamknięty | 55,8000 55,2000 55,1000 | 55,2000 (13) | -0,54% | 17:00 | (23) 55,2000 | 55,5000 (157) | 4 408 | 243 973 | 96 |
17:00 | (ZRE) | ZREMB rynek zamknięty | 4,0800 4,0300 3,9400 | 4,0250 (2) | -0,12% | 17:00 | (285) 3,9550 | 4,0250 (502) | 10 304 | 40 964 | 48 |
17:00 | (RWL) | RAWLPLUG rynek zamknięty | 14,7500 14,5000 14,5000 | 14,5000 (6) | 0,00% | 17:00 | (1 385) 14,5000 | 14,7500 (1 929) | 120 | 1 761 | 5 |
17:00 | (CIG) | CIGAMES rynek zamknięty | 1,6180 1,5900 1,5760 | 1,6000 (345) | +1,01% | 17:00 | (5 874) 1,6000 | 1,6080 (1 604) | 124 684 | 199 898 | 183 |
17:00 | (3RG) | 3RGAMES rynek zamknięty | 0,2660 0,2620 0,2620 | 0,2640 (21) | +0,38% | 17:00 | (2 366) 0,2630 | 0,2640 (2 179) | 35 187 | 9 284 | 28 |
17:00 | (SEN) | SERINUS rynek zamknięty | 3,1500 3,1450 3,0700 | 3,1000 (1) | -1,43% | 17:00 | (146) 3,0700 | 3,1000 (3 998) | 16 246 | 50 443 | 25 |
17:00 | (DOM) | DOMDEV rynek zamknięty | 176,8000 176,0000 173,4000 | 175,4000 (10) | -0,23% | 17:00 | (24) 175,2000 | 176,0000 (358) | 1 380 | 242 709 | 106 |
17:00 | (BOW) | BOWIM rynek zamknięty | 6,4400 6,4100 6,2100 | 6,3000 (290) | -1,72% | 17:00 | (20) 6,3000 | 6,3400 (2) | 12 576 | 79 382 | 97 |
17:00 | (BLO) | BLOOBER rynek zamknięty | 24,9500 24,4500 24,1000 | 24,7000 (1) | +1,02% | 17:00 | (96) 24,2000 | 24,7000 (121) | 4 730 | 115 809 | 47 |
17:00 | (ART) | ARTIFEX rynek zamknięty | 26,6000 26,1000 26,0000 | 26,6000 (14) | +2,31% | 17:00 | (99) 26,2000 | 26,6000 (206) | 10 428 | 274 900 | 81 |
17:00 | (GEA) | GRENEVIA rynek zamknięty | 3,1300 3,1100 3,0600 | 3,0600 (15) | -1,77% | 17:00 | (327) 3,0600 | 3,0850 (411) | 70 234 | 217 065 | 143 |
17:00 | (ENA) | ENEA rynek zamknięty | 9,4400 9,2650 9,1850 | 9,3600 (103) | +1,03% | 17:00 | (81) 9,3600 | 9,3650 (205) | 300 928 | 2 811 830 | 1 584 |
17:00 | (BHW) | HANDLOWY rynek zamknięty | 109,6000 109,0000 108,4000 | 108,6000 (42) | -0,37% | 17:00 | (353) 108,6000 | 109,0000 (1 254) | 30 739 | 3 349 006 | 503 |
17:00 | (ATD) | ATENDE rynek zamknięty | 3,0600 2,8300 2,8300 | 2,9800 (200) | +5,30% | 17:00 | (1 557) 2,9400 | 2,9800 (1 652) | 91 024 | 265 769 | 172 |
17:00 | (SHO) | SHOPER rynek zamknięty | 31,0000 30,6000 30,3000 | 30,9000 (2) | +1,31% | 17:00 | (1 040) 30,7000 | 30,9000 (41) | 3 257 | 100 346 | 21 |
17:00 | (LTX) | LENTEX rynek zamknięty | 7,0000 6,9800 6,9200 | 6,9200 (1) | -1,14% | 17:00 | (503) 6,9200 | 7,0000 (290) | 13 932 | 97 437 | 19 |
17:00 | (STP) | STALPROD rynek zamknięty | 204,5000 204,5000 202,5000 | 204,0000 (6) | 0,00% | 17:00 | (4) 204,0000 | 204,5000 (26) | 964 | 196 226 | 69 |
17:00 | (INK) | INSTALKRK rynek zamknięty | 41,0000 40,8000 40,5000 | 41,0000 (2) | +0,49% | 17:00 | (14) 40,9000 | 41,0000 (78) | 90 | 3 675 | 8 |
17:00 | (ULM) | ULMA rynek zamknięty | 75,0000 75,0000 73,5000 | 75,0000 (82) | 0,00% | 17:00 | (30) 71,0000 | 75,0000 (1 053) | 331 | 24 764 | 9 |
17:00 | (EDI) | EDINVEST rynek zamknięty | 7,4000 7,2000 7,1000 | 7,3500 (5) | +2,08% | 17:00 | (15) 7,1500 | 7,3500 (93) | 4 043 | 29 123 | 26 |
17:00 | (EAH) | ESOTIQ rynek zamknięty | 32,0000 32,0000 31,6000 | 31,9000 (6) | -0,31% | 17:00 | (34) 31,7000 | 31,9000 (76) | 984 | 31 289 | 21 |
17:00 | (VRC) | VERCOM rynek zamknięty | 123,0000 119,0000 119,0000 | 120,5000 (16) | +1,26% | 17:00 | (186) 120,0000 | 120,5000 (9) | 3 660 | 443 698 | 124 |
17:00 | (MBR) | MOBRUK rynek zamknięty | 326,0000 323,5000 321,0000 | 326,0000 (17) | +0,93% | 17:00 | (171) 325,0000 | 326,0000 (33) | 1 545 | 501 344 | 195 |
17:00 | (SNT) | SYNEKTIK rynek zamknięty | 152,5000 152,0000 144,0000 | 149,5000 (4) | -1,32% | 17:00 | (28) 149,0000 | 149,5000 (444) | 26 407 | 3 906 960 | 628 |
17:00 | (PCX) | PCCEXOL rynek zamknięty | 2,9000 2,8800 2,8600 | 2,8900 (8) | -0,69% | 17:00 | (700) 2,8700 | 2,8900 (1 462) | 30 371 | 87 237 | 78 |
17:00 | (MOL) | MOL rynek zamknięty | 32,4600 32,0000 32,0000 | 32,4000 (2) | +1,25% | 17:00 | (23) 32,4000 | 32,4800 (78) | 3 645 | 118 010 | 58 |
17:00 | (NEU) | NEUCA rynek zamknięty | 895,0000 893,0000 885,0000 | 892,0000 (4) | +0,79% | 17:00 | (2) 892,0000 | 894,0000 (1) | 314 | 279 675 | 60 |
17:00 | (ACP) | ASSECOPOL rynek zamknięty | 78,7000 77,8000 76,9000 | 77,5000 (25) | +0,52% | 17:00 | (350) 77,4500 | 77,5500 (756) | 138 938 | 10 791 249 | 2 856 |
17:00 | (DMG) | DMGROUP rynek zamknięty | 3,4000 3,3600 3,2500 | 3,3000 (2) | +2,17% | 17:00 | (400) 3,2600 | 3,3000 (2 544) | 5 556 | 18 521 | 73 |
17:00 | (SVE) | SNTVERSE rynek zamknięty | 3,9500 3,9120 3,8840 | 3,9100 (406) | 0,00% | 17:00 | (194) 3,9100 | 3,9340 (4) | 53 496 | 209 311 | 157 |
17:00 | (MCR) | MERCOR rynek zamknięty | 24,9000 24,3000 24,1000 | 24,9000 (24) | +2,47% | 17:00 | (49) 24,7000 | 24,9000 (545) | 3 258 | 80 303 | 50 |
17:00 | (ONO) | ONESANO rynek zamknięty | 1,3400 1,3300 1,3200 | 1,3400 (10) | -0,74% | 17:00 | (3 757) 1,3200 | 1,3400 (5 552) | 18 109 | 23 915 | 10 |
17:00 | (ELT) | ELEKTROTI rynek zamknięty | 23,0000 22,9000 22,2000 | 22,6500 (64) | -1,52% | 17:00 | (1 008) 22,6000 | 22,6500 (35) | 50 052 | 1 134 758 | 310 |
17:00 | (OND) | ONDE rynek zamknięty | 13,9800 13,9000 13,2800 | 13,9800 (58) | +1,16% | 17:00 | (187) 13,9000 | 13,9800 (8) | 59 419 | 819 465 | 307 |
17:00 | (PEP) | PEP rynek zamknięty | 69,8000 67,8000 66,3000 | 68,0000 (2) | +3,03% | 17:00 | (12) 67,0000 | 68,0000 (98) | 6 168 | 421 133 | 130 |
17:00 | (CRM) | CORMAY rynek zamknięty | 0,5880 0,5800 0,5800 | 0,5880 (130) | 0,00% | 17:00 | (1 820) 0,5820 | 0,5880 (2 497) | 5 008 | 2 920 | 7 |
17:00 | (ERB) | ERBUD rynek zamknięty | 46,5000 45,1000 43,2000 | 46,5000 (41) | -1,06% | 17:00 | (30) 46,1000 | 46,5000 (158) | 20 289 | 909 816 | 419 |
17:00 | (1AT) | ATAL rynek zamknięty | 60,0000 59,8000 59,4000 | 59,4000 (11) | -0,67% | 17:00 | (170) 59,4000 | 59,6000 (10) | 13 247 | 792 537 | 73 |
17:00 | (ALG) | AIGAMES rynek zamknięty | 1,4950 1,4950 1,4700 | 1,4950 (20) | -0,33% | 17:00 | (320) 1,4800 | 1,4950 (1 695) | 3 550 | 5 244 | 7 |
17:00 | (AST) | ASTARTA rynek zamknięty | 29,3500 29,3500 28,9000 | 28,9000 (5) | -0,52% | 17:00 | (44) 28,9000 | 29,1500 (38) | 4 042 | 117 639 | 93 |
17:00 | (MDI) | MDIENERGIA rynek zamknięty | 1,6200 1,5800 1,5800 | 1,6200 (610) | +3,18% | 17:00 | (419) 1,5950 | 1,6200 (190) | 1 901 | 3 048 | 9 |
17:00 | (AMC) | AMICA rynek zamknięty | 74,5000 72,5000 72,5000 | 74,3000 (1) | +2,91% | 17:00 | (1) 73,7000 | 74,3000 (12) | 1 502 | 111 241 | 80 |
17:00 | (ULG) | ULTGAMES rynek zamknięty | 11,4500 11,3000 10,7500 | 11,3000 (4) | 0,00% | 17:00 | (59) 10,9500 | 11,3000 (94) | 931 | 10 519 | 35 |
17:00 | (MCI) | MCI rynek zamknięty | 24,8000 24,7000 24,5000 | 24,8000 (4) | +0,40% | 17:00 | (206) 24,5000 | 24,8000 (773) | 2 914 | 71 592 | 29 |
17:00 | (INL) | INTROL rynek zamknięty | 10,7500 10,7500 10,5500 | 10,7000 (390) | -0,47% | 17:00 | (431) 10,5500 | 10,7000 (612) | 2 985 | 31 821 | 32 |
17:00 | (MEX) | MEXPOLSKA rynek zamknięty | 4,1800 4,1800 4,0900 | 4,1800 (2) | 0,00% | 17:00 | (50) 4,1000 | 4,1800 (405) | 67 | 276 | 9 |
17:00 | (GTC) | GTC rynek zamknięty | 5,5800 5,4600 5,3000 | 5,5400 (1) | -0,72% | 17:00 | (2) 5,4000 | 5,5400 (56) | 6 467 | 34 532 | 53 |
17:00 | (PEN) | PHOTON rynek zamknięty | 7,7500 7,5400 7,5400 | 7,5400 (86) | 0,00% | 17:00 | (289) 7,5400 | 7,6700 (50) | 4 681 | 35 534 | 37 |
17:00 | (DCR) | DECORA rynek zamknięty | 51,4000 51,4000 50,8000 | 50,8000 (100) | -0,39% | 17:00 | (51) 50,6000 | 50,8000 (28) | 786 | 40 042 | 38 |
17:00 | (AGO) | AGORA rynek zamknięty | 12,1000 12,1000 11,9000 | 11,9500 (152) | -0,83% | 17:00 | (1 015) 11,9000 | 11,9500 (3) | 17 957 | 214 223 | 53 |
17:00 | (ITB) | INTERBUD rynek zamknięty | 2,6200 2,6200 2,4800 | 2,6000 (148) | +0,78% | 17:00 | (1 060) 2,4800 | 2,6000 (618) | 1 318 | 3 415 | 11 |
17:00 | (MLS) | MLSYSTEM rynek zamknięty | 44,0500 43,9000 42,3500 | 42,8000 (6) | -2,51% | 17:00 | (11) 42,6000 | 42,8000 (289) | 4 713 | 202 243 | 115 |
17:00 | (PTG) | POLTREG rynek zamknięty | 56,4000 53,8000 53,8000 | 56,4000 (58) | +0,71% | 17:00 | (90) 54,4000 | 56,4000 (22) | 462 | 25 856 | 11 |
17:00 | (DBC) | DEBICA rynek zamknięty | 77,0000 75,6000 75,6000 | 76,6000 (2) | +1,32% | 17:00 | (4) 76,6000 | 76,8000 (311) | 3 537 | 268 951 | 67 |
17:00 | (DEK) | DEKPOL rynek zamknięty | 49,5000 49,4000 48,4000 | 48,4000 (2) | -0,41% | 17:00 | (96) 48,4000 | 49,5000 (115) | 1 214 | 58 952 | 14 |
17:00 | (MRB) | MIRBUD rynek zamknięty | 10,8600 10,6400 10,5400 | 10,7600 (102) | +1,13% | 17:00 | (83) 10,7600 | 10,8400 (150) | 135 155 | 1 449 072 | 445 |
17:00 | (VOX) | VOXEL rynek zamknięty | 93,8000 93,8000 92,4000 | 93,0000 (1) | -0,85% | 17:00 | (22) 92,4000 | 93,0000 (69) | 1 720 | 159 929 | 44 |
17:00 | (PLZ) | PLAZACNTR rynek zamknięty | 2,7400 2,6800 2,6400 | 2,7400 (1) | +0,74% | 17:00 | (222) 2,7100 | 2,7400 (948) | 10 404 | 28 008 | 43 |
17:00 | (CPL) | COMPERIA rynek zamknięty | 6,9000 6,6500 6,6500 | 6,9000 (1) | +3,76% | 17:00 | (284) 6,6500 | 6,9000 (1 199) | 401 | 2 667 | 2 |
17:00 | (ALI) | ALTUS rynek zamknięty | 3,7200 3,6600 3,5200 | 3,6600 (500) | 0,00% | 17:00 | (800) 3,6200 | 3,6600 (5 979) | 35 357 | 128 415 | 56 |
17:00 | (JWW) | JWWINVEST rynek zamknięty | 4,3200 4,2600 4,1800 | 4,2400 (1) | -0,47% | 17:00 | (370) 4,1600 | 4,2400 (344) | 933 | 3 930 | 10 |
17:00 | (DPL) | DROZAPOL rynek zamknięty | 4,3200 4,3200 4,0100 | 4,2500 (50) | -0,93% | 17:00 | (500) 4,1600 | 4,2500 (2 697) | 20 287 | 84 276 | 23 |
17:00 | (BOS) | BOS rynek zamknięty | 16,2600 15,8000 15,6400 | 16,1000 (2) | +1,39% | 17:00 | (146) 16,0000 | 16,1000 (996) | 11 051 | 177 088 | 84 |
17:00 | (TSG) | TESGAS rynek zamknięty | 3,0000 3,0000 2,9500 | 2,9900 (2) | -0,33% | 17:00 | (1 140) 2,9300 | 2,9900 (550) | 904 | 2 673 | 5 |
17:00 | (FEE) | FEERUM rynek zamknięty | 6,7000 6,5000 6,2500 | 6,7000 (2) | +5,51% | 17:00 | (200) 6,1500 | 6,7000 (554) | 832 | 5 296 | 14 |
17:00 | (FTE) | FORTE rynek zamknięty | 23,2000 23,1000 22,9000 | 23,0000 (781) | -0,43% | 17:00 | (73) 22,9000 | 23,0000 (341) | 2 253 | 51 833 | 32 |
17:00 | (CRI) | CREOTECH rynek zamknięty | 192,5000 185,0000 185,0000 | 192,0000 (6) | 0,00% | 17:00 | (27) 189,0000 | 192,0000 (29) | 627 | 117 832 | 52 |
17:00 | (CRJ) | CREEPYJAR rynek zamknięty | 560,0000 550,0000 545,0000 | 560,0000 (24) | +1,82% | 17:00 | (4) 552,0000 | 560,0000 (40) | 466 | 259 200 | 50 |
17:00 | (RMK) | REMAK rynek zamknięty | 16,8500 16,8500 16,4000 | 16,8500 (10) | 0,00% | 17:00 | (15) 16,4000 | 16,8500 (223) | 277 | 4 574 | 4 |
17:00 | (MNC) | MENNICA rynek zamknięty | 17,9000 17,4000 17,4000 | 17,5500 (4) | +0,86% | 17:00 | (370) 17,5500 | 17,8500 (46) | 3 022 | 53 504 | 44 |
17:00 | (NVG) | NOVAVISGR rynek zamknięty | 2,6300 2,5800 2,5500 | 2,5800 (50) | -2,27% | 17:00 | (62) 2,5600 | 2,5800 (1 950) | 70 239 | 181 060 | 57 |
17:00 | (BBD) | BBIDEV rynek zamknięty | 4,2400 4,1700 4,1700 | 4,2400 (100) | +1,19% | 17:00 | (550) 4,0500 | 4,2400 (469) | 1 611 | 6 776 | 9 |
17:00 | (UNT) | UNIMOT rynek zamknięty | 128,0000 128,0000 126,6000 | 126,6000 (3) | -1,09% | 17:00 | (1 005) 126,6000 | 127,0000 (397) | 1 573 | 200 939 | 55 |
17:00 | (VOT) | VOTUM rynek zamknięty | 45,8500 45,7000 45,0000 | 45,5500 (19) | -0,11% | 17:00 | (144) 45,5000 | 45,5500 (481) | 7 034 | 320 802 | 152 |
17:00 | (TOA) | TOYA rynek zamknięty | 7,7500 7,5700 7,5700 | 7,7500 (45) | +3,06% | 17:00 | (150) 7,6000 | 7,7500 (6 432) | 32 450 | 249 027 | 125 |
17:00 | (CTS) | CITYSERV rynek zamknięty | 4,9000 4,9000 4,5000 | 4,8000 (94) | -2,04% | 16:33 | (359) 4,5000 | 4,8000 (73) | 2 199 | 10 510 | 10 |
17:00 | (TXT) | TEXT rynek zamknięty | 90,3000 88,8000 87,9000 | 90,0000 (66) | +2,27% | 17:00 | (668) 90,0000 | 90,1000 (25) | 35 167 | 3 143 351 | 866 |
17:00 | (ABE) | ABPL rynek zamknięty | 87,0000 85,8000 85,4000 | 86,8000 (4) | +2,12% | 17:00 | (65) 86,6000 | 86,8000 (8) | 35 038 | 3 033 980 | 72 |
17:00 | (PBX) | PEKABEX rynek zamknięty | 22,4000 22,1000 21,7000 | 21,8000 (1) | -0,91% | 17:00 | (106) 21,8000 | 22,0000 (875) | 5 304 | 116 042 | 41 |
17:00 | (WTN) | WITTCHEN rynek zamknięty | 29,5000 29,2000 29,0000 | 29,4000 (51) | +1,03% | 17:00 | (622) 29,4000 | 29,5000 (5 197) | 14 468 | 422 696 | 305 |
17:00 | (UCG) | UNICREDIT rynek zamknięty | 150,6000 150,6000 150,6000 | 150,6000 (3) | +1,99% | 15:11 | (3) 148,0000 | 155,0000 (10) | 6 | 904 | 2 |
17:00 | (FON) | FON rynek zamknięty | 0,1630 0,1630 0,1610 | 0,1630 (1) | 0,00% | 17:00 | (32 907) 0,1620 | 0,1630 (1 697) | 248 195 | 40 188 | 26 |
17:00 | (JRH) | JRHOLDING rynek zamknięty | 8,4800 8,2400 7,8200 | 8,3000 (19) | +0,73% | 17:00 | (10) 8,2000 | 8,3000 (833) | 14 012 | 112 577 | 62 |
17:00 | (CTX) | CAPTORTX rynek zamknięty | 65,0000 64,6000 59,0000 | 63,0000 (679) | -2,48% | 17:00 | (109) 60,0000 | 63,0000 (200) | 6 935 | 436 684 | 48 |
17:00 | (INC) | INC rynek zamknięty | 2,9300 2,5500 2,5500 | 2,8300 (13) | +13,20% | 17:00 | (537) 2,7500 | 2,8300 (2 087) | 50 438 | 139 504 | 113 |
17:00 | (PHR) | PHARMENA rynek zamknięty | 8,4000 8,1800 8,1200 | 8,3400 (57) | +2,71% | 17:00 | (5 986) 8,3200 | 8,3400 (2 007) | 26 339 | 218 087 | 117 |
17:00 | (OTS) | OTLOG rynek zamknięty | 29,8000 28,2000 27,7000 | 29,3000 (1) | +4,27% | 17:00 | (50) 29,0000 | 29,3000 (790) | 1 595 | 45 324 | 38 |
17:00 | (MAK) | MAKARONPL rynek zamknięty | 20,9000 20,7000 20,2000 | 20,5000 (98) | 0,00% | 17:00 | (434) 20,2000 | 20,5000 (1 242) | 7 891 | 161 944 | 95 |
17:00 | (CMP) | COMP rynek zamknięty | 77,0000 77,0000 75,2000 | 77,0000 (122) | 0,00% | 17:00 | (51) 76,2000 | 77,0000 (166) | 3 348 | 257 119 | 35 |
17:00 | (FAB) | FABRITY rynek zamknięty | 35,8000 34,6000 34,6000 | 35,8000 (42) | +3,47% | 15:54 | (224) 34,7000 | 35,9000 (871) | 236 | 8 287 | 8 |
17:00 | (SVRS) | SILVAIR-REGS rynek zamknięty | 4,7000 4,7000 4,7000 | 4,7000 (3) | 0,00% | 09:00 | (1 600) 4,5000 | 4,6600 (1 610) | 3 | 14 | 1 |
17:00 | (06N) | 06MAGNA rynek zamknięty | 3,2200 3,1200 3,0600 | 3,1500 (256) | +0,96% | 17:00 | (3 000) 3,1000 | 3,1500 (3 745) | 21 286 | 66 925 | 107 |
17:00 | (CAR) | INTERCARS rynek zamknięty | 569,0000 553,0000 549,0000 | 565,0000 (45) | +2,36% | 17:00 | (21) 557,0000 | 568,0000 (30) | 4 323 | 2 420 249 | 284 |
17:00 | (BIO) | BIOTON rynek zamknięty | 3,5800 3,5300 3,3500 | 3,5700 (2) | +1,71% | 17:00 | (17) 3,5550 | 3,5750 (3 076) | 50 686 | 177 688 | 204 |
17:00 | (GPW) | GPW rynek zamknięty | 42,4600 41,6000 41,5800 | 42,3400 (74) | +1,88% | 17:00 | (147) 42,3400 | 42,4600 (1) | 24 623 | 1 037 882 | 419 |
17:00 | (KGL) | KGL rynek zamknięty | 16,2000 16,2000 14,7000 | 16,2000 (95) | 0,00% | 10:04 | (500) 14,6500 | 16,1000 (100) | 214 | 3 459 | 6 |
17:00 | (ATC) | ARCTIC rynek zamknięty | 21,2500 21,1500 20,8500 | 21,0000 (7) | -1,41% | 17:00 | (2 507) 21,0000 | 21,1000 (1) | 13 011 | 274 291 | 365 |
17:00 | (DVL) | DEVELIA rynek zamknięty | 5,9900 5,9500 5,9000 | 5,9600 (1 734) | +0,17% | 17:00 | (180) 5,9500 | 5,9600 (5 244) | 104 040 | 618 814 | 241 |
17:00 | (BCS) | BIGCHEESE rynek zamknięty | 19,4000 18,1000 18,1000 | 18,6000 (66) | +2,76% | 17:00 | (440) 18,4000 | 18,7500 (3) | 10 312 | 195 016 | 97 |
17:00 | (ICE) | MEDINICE rynek zamknięty | 9,9400 9,7000 9,7000 | 9,7000 (98) | 0,00% | 17:00 | (52) 9,7000 | 9,8000 (40) | 5 143 | 50 528 | 47 |
17:00 | (COG) | COGNOR rynek zamknięty | 8,5500 8,3200 8,2900 | 8,4700 (4 863) | +0,83% | 17:00 | (225) 8,4200 | 8,5000 (1 500) | 234 968 | 1 991 324 | 409 |
17:01 | (WLT) | WIELTON rynek zamknięty | 8,2000 8,1500 8,0500 | 8,1300 (400) | -0,25% | 17:01 | (85) 8,1300 | 8,1400 (200) | 16 191 | 132 187 | 81 |
17:01 | (NNG) | NANOGROUP rynek zamknięty | 1,0400 1,0300 1,0000 | 1,0300 (500) | -0,48% | 17:00 | (30) 1,0150 | 1,0300 (6 320) | 72 137 | 73 800 | 76 |
17:01 | (ETL) | EUROTEL rynek zamknięty | 41,9000 41,9000 40,8000 | 41,9000 (2) | 0,00% | 16:29 | (29) 41,5000 | 41,9000 (415) | 1 063 | 44 163 | 32 |
17:01 | (DGE) | DRAGOENT rynek zamknięty | 25,1000 24,8000 24,2000 | 24,2000 (32) | -0,41% | 17:00 | (8) 24,2000 | 24,3000 (106) | 2 031 | 49 567 | 48 |
17:01 | (XTP) | XTPL rynek zamknięty | 135,0000 135,0000 130,5000 | 133,0000 (5) | -0,75% | 17:00 | (38) 131,5000 | 134,0000 (71) | 2 128 | 283 713 | 366 |
17:01 | (ANR) | ANSWEAR rynek zamknięty | 28,0000 27,9000 26,8000 | 27,2000 (16) | -2,16% | 17:01 | (1 210) 27,2000 | 27,3000 (150) | 29 202 | 800 009 | 274 |
17:01 | (MON) | MONNARI rynek zamknięty | 5,4200 5,4000 5,3600 | 5,4000 (2 000) | -0,37% | 16:42 | (832) 5,3600 | 5,4000 (171) | 16 598 | 89 362 | 26 |
17:01 | (GMT) | GENOMTEC rynek zamknięty | 11,2000 10,7000 10,7000 | 11,0000 (440) | +1,85% | 17:01 | (300) 10,9500 | 11,0500 (199) | 25 891 | 280 879 | 98 |
17:01 | (CMR) | COMARCH rynek zamknięty | 249,0000 244,0000 243,0000 | 249,0000 (1) | +2,47% | 17:00 | (10) 244,0000 | 249,0000 (105) | 881 | 216 737 | 64 |
17:01 | (MSZ) | MOSTALZAB rynek zamknięty | 4,8200 4,7400 4,6500 | 4,7500 (354) | +1,50% | 17:00 | (2) 4,7000 | 4,7500 (2 146) | 144 195 | 688 231 | 228 |
17:01 | (MOC) | MOLECURE rynek zamknięty | 17,8000 17,2600 17,1600 | 17,2800 (697) | +0,12% | 17:01 | (10) 17,1800 | 17,2800 (303) | 20 067 | 347 225 | 135 |
17:01 | (MRC) | MERCATOR rynek zamknięty | 43,7800 43,1200 43,1200 | 43,3200 (1) | +0,46% | 17:00 | (144) 43,3200 | 43,6600 (35) | 1 886 | 81 862 | 52 |
17:01 | (BCX) | BIOCELTIX rynek zamknięty | 84,0000 82,8000 81,0000 | 82,0000 (13) | -0,73% | 17:01 | (2) 82,0000 | 82,8000 (50) | 1 678 | 138 214 | 56 |
17:01 | (STX) | STALEXP rynek zamknięty | 3,3500 3,3400 3,3000 | 3,3300 (460) | +0,60% | 17:00 | (4 760) 3,3100 | 3,3300 (66 823) | 175 422 | 584 723 | 135 |
17:01 | (SLV) | SELVITA rynek zamknięty | 66,7000 62,6000 62,3000 | 66,7000 (30) | +6,55% | 17:01 | (165) 66,7000 | 66,8000 (325) | 28 896 | 1 862 282 | 464 |
17:01 | (ENI) | ENERGOINS rynek zamknięty | 2,7000 2,6000 2,5600 | 2,6600 (51) | +3,10% | 17:01 | (744) 2,6400 | 2,6600 (948) | 32 484 | 86 362 | 59 |
17:01 | (MAN) | MANYDEV rynek zamknięty | 2,4800 2,4800 1,6400 | 1,6500 (312) | -25,68% | 17:00 | (1 099) 1,6400 | 1,7000 (7 032) | 204 768 | 416 614 | 446 |
17:01 | (ACT) | ACTION rynek zamknięty | 22,7000 21,4500 21,4500 | 22,6000 (10) | +6,10% | 17:00 | (205) 22,5500 | 22,6000 (1 013) | 32 549 | 729 948 | 407 |
17:01 | (IMS) | IMS rynek zamknięty | 4,8200 4,7000 4,5400 | 4,8200 (3) | +2,55% | 17:00 | (100) 4,6000 | 4,8200 (1 397) | 44 532 | 209 234 | 60 |
17:01 | (OPL) | ORANGEPL rynek zamknięty | 8,1960 8,0900 8,0500 | 8,1020 (110) | +0,45% | 17:00 | (1 051) 8,1020 | 8,1340 (1 623) | 978 169 | 7 941 661 | 1 263 |
17:01 | (SPL) | SANPL rynek zamknięty | 571,5000 555,0000 555,0000 | 569,5000 (2 801) | +1,79% | 17:01 | (440) 566,5000 | 570,0000 (2 312) | 161 757 | 91 566 814 | 2 629 |
17:01 | (VRG) | VRG rynek zamknięty | 3,1900 3,1900 3,0800 | 3,1500 (2 001) | -1,56% | 17:01 | (10 777) 3,1500 | 3,1600 (1 196) | 292 648 | 908 822 | 93 |
17:01 | (AMB) | AMBRA rynek zamknięty | 30,4000 29,6000 29,0000 | 29,7000 (1) | +0,68% | 17:00 | (69) 29,7000 | 29,9000 (72) | 2 784 | 83 218 | 72 |
17:01 | (ING) | INGBSK rynek zamknięty | 345,0000 336,0000 336,0000 | 339,5000 (51) | +1,04% | 17:00 | (125) 339,5000 | 341,0000 (10) | 37 252 | 12 673 475 | 414 |
17:01 | (MBK) | MBANK rynek zamknięty | 751,0000 745,0000 727,6000 | 740,2000 (14) | -0,38% | 17:00 | (118) 739,4000 | 740,2000 (27) | 53 159 | 39 237 287 | 3 222 |
17:01 | (PKO) | PKOBP rynek zamknięty | 59,6600 58,3000 58,3000 | 59,3400 (2 166) | +1,61% | 17:00 | (16 204) 59,3200 | 59,3400 (436) | 2 048 382 | 121 477 292 | 4 668 |
17:01 | (RBW) | RAINBOW rynek zamknięty | 79,8000 79,8000 75,4000 | 79,6000 (125) | +1,02% | 17:00 | (18) 79,0000 | 79,6000 (519) | 39 803 | 3 080 370 | 681 |
17:01 | (IPE) | IPOPEMA rynek zamknięty | 3,5700 3,5500 3,5500 | 3,5700 (1 000) | +0,56% | 17:01 | (20) 3,5200 | 3,5700 (731) | 1 669 | 5 953 | 4 |
17:01 | (PLW) | PLAYWAY rynek zamknięty | 288,5000 282,0000 281,0000 | 287,0000 (14) | +1,41% | 17:00 | (32) 281,0000 | 288,5000 (24) | 2 218 | 629 503 | 186 |
17:01 | (VGO) | VIGOPHOTN rynek zamknięty | 586,0000 570,0000 568,0000 | 568,0000 (1) | -0,35% | 17:00 | (2) 568,0000 | 582,0000 (47) | 814 | 471 374 | 96 |
17:01 | (DAT) | DATAWALK rynek zamknięty | 53,7000 50,5000 49,7000 | 52,8000 (35) | +3,53% | 17:00 | (193) 52,5000 | 52,8000 (395) | 21 575 | 1 128 240 | 400 |
17:01 | (LWB) | BOGDANKA rynek zamknięty | 34,9000 34,7000 31,8200 | 33,6000 (7) | -3,72% | 17:01 | (89) 33,6000 | 33,6600 (64) | 188 527 | 6 272 924 | 1 517 |
17:02 | (ENG) | ENERGA rynek zamknięty | 10,5500 10,4500 10,3500 | 10,5000 (211) | +0,96% | 17:00 | (492) 10,4500 | 10,5000 (607) | 14 810 | 155 002 | 80 |
17:02 | (ALR) | ALIOR rynek zamknięty | 98,3600 96,5000 96,5000 | 97,9400 (274) | +1,18% | 17:01 | (38) 97,9200 | 97,9400 (5 615) | 872 829 | 85 336 391 | 3 041 |
17:02 | (BFT) | BENEFIT rynek zamknięty | 2 830,0000 2 700,0000 2 660,0000 | 2 830,0000 (2) | +5,20% | 17:00 | (2) 2 810,0000 | 2 830,0000 (46) | 2 085 | 5 743 220 | 551 |
17:02 | (HUG) | HUUUGE rynek zamknięty | 27,0500 26,5000 26,4500 | 27,0000 (120) | +1,89% | 17:02 | (730) 27,0000 | 27,1000 (282) | 28 914 | 773 303 | 201 |
17:02 | (FRO) | FERRO rynek zamknięty | 35,8000 34,7000 34,6000 | 35,4000 (90) | +5,67% | 17:02 | (557) 35,0000 | 35,4000 (395) | 15 720 | 553 409 | 211 |
17:02 | (PZU) | PZU rynek zamknięty | 49,3200 48,0900 48,0500 | 48,8100 (5) | +2,11% | 17:00 | (7 392) 48,8000 | 48,8100 (6 914) | 1 950 220 | 95 339 820 | 7 263 |
17:02 | (CLE) | COALENERG rynek zamknięty | 1,0460 1,0420 1,0140 | 1,0160 (211) | -0,78% | 17:02 | (2 289) 1,0160 | 1,0380 (20) | 4 879 | 5 033 | 33 |
17:02 | (SAN) | SANTANDER rynek zamknięty | 19,8240 19,3200 19,3200 | 19,5500 (12) | +0,26% | 17:00 | (2 047) 19,5500 | 19,7000 (3 090) | 3 332 | 65 178 | 19 |
17:02 | (ZEP) | ZEPAK rynek zamknięty | 19,9000 19,6000 19,6000 | 19,6000 (195) | 0,00% | 17:02 | (1) 19,5800 | 19,7000 (1 000) | 8 855 | 174 183 | 107 |
17:02 | (BIP) | BIOPLANET rynek zamknięty | 22,0000 19,2000 17,8000 | 22,0000 (6) | +10,00% | 17:00 | (420) 19,8000 | 22,0000 (995) | 23 050 | 432 495 | 146 |
17:02 | (WPL) | WIRTUALNA rynek zamknięty | 126,2000 124,0000 122,6000 | 125,0000 (10) | +0,97% | 17:02 | (348) 125,0000 | 125,2000 (40) | 6 309 | 787 584 | 96 |
17:02 | (ALE) | ALLEGRO rynek zamknięty | 33,1400 32,4300 32,4150 | 33,0850 (511) | +2,10% | 17:00 | (1 724) 33,0700 | 33,0850 (10 178) | 2 122 478 | 70 033 478 | 6 517 |
17:02 | (ARH) | ARCHICOM rynek zamknięty | 33,3000 33,0000 31,4000 | 31,4000 (3) | -4,85% | 17:02 | (123) 31,4000 | 32,5000 (33) | 5 048 | 163 345 | 78 |
17:02 | (TPE) | TAURONPE rynek zamknięty | 3,0870 3,0600 3,0220 | 3,0600 (288) | +0,66% | 17:02 | (1 933) 3,0560 | 3,0600 (95 479) | 2 351 370 | 7 166 480 | 1 976 |
17:02 | (KER) | KERNEL rynek zamknięty | 9,0950 8,9600 8,8150 | 9,0600 (11) | +0,67% | 17:02 | (48) 8,8500 | 9,0600 (4 141) | 17 943 | 160 169 | 130 |
17:02 | (QRS) | QUERCUS rynek zamknięty | 6,8600 6,8600 6,7000 | 6,7000 (97) | -2,33% | 16:49 | (1 037) 6,5800 | 6,7000 (1 803) | 9 328 | 63 107 | 21 |
17:02 | (SPR) | SPYROSOFT rynek zamknięty | 456,0000 450,0000 439,0000 | 450,0000 (3) | +2,04% | 16:31 | (20) 446,0000 | 450,0000 (7) | 306 | 136 553 | 51 |
17:02 | (PCR) | PCCROKITA rynek zamknięty | 104,0000 104,0000 102,8000 | 103,4000 (23) | -0,58% | 17:00 | (103) 103,0000 | 103,4000 (7) | 1 766 | 182 749 | 123 |
17:02 | (MAB) | MABION rynek zamknięty | 16,3800 16,3000 16,2700 | 16,3000 (31) | 0,00% | 17:02 | (2 102) 16,3000 | 16,3500 (2) | 7 637 | 124 563 | 132 |
17:02 | (ECH) | ECHO rynek zamknięty | 4,7200 4,5900 4,5000 | 4,7000 (223) | +3,52% | 17:02 | (779) 4,6800 | 4,7000 (4 150) | 138 633 | 648 608 | 98 |
17:03 | (MIL) | MILLENNIUM rynek zamknięty | 10,6000 10,5500 10,2800 | 10,3200 (188) | -1,71% | 17:00 | (12 082) 10,3200 | 10,3700 (2 114) | 3 705 812 | 38 628 922 | 1 961 |
17:03 | (DNP) | DINOPL rynek zamknięty | 389,4000 379,1000 377,4000 | 387,7000 (10) | +2,70% | 17:03 | (1 520) 387,0000 | 387,7000 (142) | 366 755 | 141 370 121 | 9 429 |
17:03 | (SIM) | SIMFABRIC rynek zamknięty | 3,7850 3,7850 3,6100 | 3,6500 (280) | -2,28% | 17:03 | (67) 3,6350 | 3,6900 (300) | 28 869 | 105 859 | 141 |
17:03 | (ATR) | ATREM rynek zamknięty | 11,9000 11,9000 10,9000 | 11,7000 (107) | -1,68% | 17:00 | (72) 11,5500 | 11,7000 (1 000) | 37 693 | 424 914 | 197 |
17:03 | (PCE) | POLICE rynek zamknięty | 11,8500 11,8000 11,6500 | 11,6500 (200) | -2,10% | 17:03 | (201) 11,6000 | 11,6500 (500) | 1 467 | 17 107 | 17 |
17:03 | (KTY) | KETY rynek zamknięty | 768,5000 752,0000 752,0000 | 760,0000 (62) | +1,06% | 17:00 | (29) 759,5000 | 760,0000 (270) | 14 141 | 10 767 778 | 1 670 |
17:03 | (SNW) | SANWIL rynek zamknięty | 1,6500 1,6450 1,6450 | 1,6500 (27) | 0,00% | 16:37 | (2 033) 1,6350 | 1,6500 (16 443) | 4 947 | 8 151 | 11 |
17:03 | (GRX) | GREENX rynek zamknięty | 2,5700 2,4100 2,3700 | 2,5100 (178) | +3,72% | 17:03 | (6) 2,4850 | 2,5100 (4 972) | 657 795 | 1 629 326 | 713 |
17:03 | (KRU) | KRUK rynek zamknięty | 452,0000 450,0000 442,8000 | 443,0000 (49) | -1,86% | 17:03 | (51) 443,0000 | 444,2000 (62) | 25 667 | 11 415 865 | 1 685 |
17:03 | (PGE) | PGE rynek zamknięty | 7,2360 7,1440 7,1240 | 7,2020 (1 500) | +0,81% | 17:01 | (3 695) 7,1780 | 7,2060 (744) | 1 768 311 | 12 695 530 | 2 612 |
17:03 | (11B) | 11BIT rynek zamknięty | 534,0000 517,0000 514,0000 | 534,0000 (50) | +3,29% | 17:03 | (150) 534,0000 | 535,0000 (5) | 2 245 | 1 177 439 | 320 |
17:03 | (CLD) | CLOUD rynek zamknięty | 75,8000 75,6000 75,4000 | 75,8000 (24) | +1,07% | 17:03 | (14) 72,4000 | 76,0000 (107) | 267 | 20 192 | 7 |
17:04 | (RES) | RESBUD rynek zamknięty | 0,5600 0,5500 0,5300 | 0,5580 (10) | -0,36% | 17:00 | (159) 0,5400 | 0,5600 (13 489) | 18 828 | 10 370 | 17 |
17:04 | (CLN) | CLNPHARMA rynek zamknięty | 15,2200 15,1400 14,9400 | 15,1200 (100) | -0,40% | 17:04 | (32) 14,9800 | 15,1200 (207) | 8 455 | 127 498 | 96 |
17:04 | (PXM) | POLIMEXMS rynek zamknięty | 4,2450 4,1600 4,1250 | 4,1950 (220) | +0,72% | 17:04 | (780) 4,1950 | 4,2100 (300) | 92 124 | 386 259 | 166 |
17:04 | (PKP) | PKPCARGO rynek zamknięty | 13,3600 13,2000 12,9200 | 13,0800 (200) | -2,39% | 17:04 | (96) 13,0600 | 13,0800 (614) | 44 423 | 585 308 | 326 |
17:04 | (ZUE) | ZUE rynek zamknięty | 13,1500 12,9500 12,6000 | 12,8500 (299) | -0,39% | 17:02 | (640) 12,6500 | 12,8500 (300) | 19 883 | 256 181 | 97 |
17:04 | (ASB) | ASBIS rynek zamknięty | 27,1600 26,6000 26,5200 | 26,7000 (2) | +1,52% | 17:04 | (1 710) 26,6000 | 26,7600 (214) | 127 043 | 3 413 241 | 1 082 |
17:04 | (JSW) | JSW rynek zamknięty | 37,1500 36,6000 36,3200 | 37,1500 (150) | +1,67% | 17:04 | (1 217) 37,0400 | 37,1500 (2 499) | 287 176 | 10 583 703 | 2 928 |
17:04 | (ENT) | ENTER rynek zamknięty | 71,2000 70,8000 67,8000 | 69,0000 (16) | -1,71% | 17:04 | (42) 68,8000 | 69,0000 (159) | 12 815 | 885 794 | 162 |
17:04 | (TOR) | TORPOL rynek zamknięty | 38,3500 38,3500 37,5500 | 37,7500 (174) | -1,56% | 17:04 | (26) 37,7500 | 37,8000 (1 500) | 29 681 | 1 123 279 | 230 |
17:04 | (LBW) | LUBAWA rynek zamknięty | 4,2140 4,1700 4,0000 | 4,0200 (529) | -1,71% | 17:03 | (1 089) 4,0200 | 4,0500 (25 075) | 920 073 | 3 752 993 | 1 399 |
17:04 | (XTB) | XTB rynek zamknięty | 57,8000 57,4000 54,7000 | 54,7000 (100) | -4,20% | 17:04 | (118) 54,6500 | 54,7000 (17 453) | 312 227 | 17 336 215 | 3 984 |
17:04 | (MDG) | MEDICALG rynek zamknięty | 26,6500 26,2500 25,5000 | 26,6500 (48) | +1,52% | 17:04 | (35) 26,5000 | 26,6500 (152) | 12 482 | 323 063 | 305 |
17:04 | (CBF) | CYBERFLKS rynek zamknięty | 111,0000 108,0000 107,0000 | 111,0000 (11) | +3,74% | 17:04 | (338) 110,0000 | 111,0000 (158) | 3 919 | 427 902 | 140 |
17:04 | (ATT) | GRUPAAZOTY rynek zamknięty | 22,4000 22,0000 21,9400 | 22,3000 (100) | +1,18% | 17:04 | (220) 22,2400 | 22,3000 (1 423) | 53 122 | 1 179 115 | 461 |
17:04 | (TEN) | TSGAMES rynek zamknięty | 96,4000 94,8000 93,2000 | 96,4000 (35) | +2,01% | 17:00 | (313) 95,3500 | 96,4000 (626) | 12 257 | 1 165 226 | 502 |
17:04 | (KGH) | KGHM rynek zamknięty | 114,2000 110,0000 110,0000 | 114,1500 (12) | +4,10% | 17:03 | (120) 114,0500 | 114,1500 (3 511) | 838 958 | 94 750 614 | 7 190 |
17:04 | (CDR) | CDPROJEKT rynek zamknięty | 117,0000 115,7000 114,6000 | 116,9000 (50) | +1,30% | 17:04 | (48) 116,9000 | 116,9500 (1 257) | 558 605 | 65 000 352 | 6 363 |
17:04 | (LPP) | LPP rynek zamknięty | 15 860,0000 15 300,0000 15 150,0000 | 15 300,0000 (1) | +1,53% | 17:04 | (38) 15 300,0000 | 15 310,0000 (52) | 9 364 | 145 105 830 | 3 157 |
17:04 | (KGN) | KOGENERA rynek zamknięty | 54,0000 54,0000 50,6000 | 52,4000 (654) | -3,32% | 17:01 | (371) 52,4000 | 52,6000 (30) | 63 346 | 3 319 975 | 711 |
17:04 | (GTN) | GETIN rynek zamknięty | 0,8840 0,8260 0,8250 | 0,8760 (2 000) | +6,18% | 17:00 | (2 200) 0,8730 | 0,8760 (22 837) | 2 095 900 | 1 803 514 | 671 |
17:04 | (PCO) | PEPCO rynek zamknięty | 18,2100 17,9000 17,6300 | 18,0000 (100) | +0,90% | 17:04 | (12 561) 17,9900 | 18,0000 (20 948) | 1 531 275 | 27 447 850 | 6 133 |
17:04 | (SNX) | SUNEX rynek zamknięty | 12,1400 12,0000 11,7200 | 12,0000 (168) | 0,00% | 17:04 | (4 191) 12,0000 | 12,0800 (250) | 30 214 | 361 512 | 212 |
17:04 | (PKN) | PKNORLEN rynek zamknięty | 65,6500 62,5000 62,2400 | 65,0800 (100) | +2,13% | 17:04 | (3 366) 65,0800 | 65,0900 (1 491) | 2 804 088 | 180 955 311 | 14 791 |
17:04 | (PAT) | PATENTUS rynek zamknięty | 4,1000 3,9400 3,8900 | 3,8900 (1 000) | -2,26% | 17:00 | (13 402) 3,8800 | 3,8900 (3 705) | 35 907 | 141 495 | 106 |
17:04 | (RDN) | REDAN rynek zamknięty | 0,3560 0,3560 0,3240 | 0,3300 (1 591) | -8,33% | 17:04 | (39) 0,3300 | 0,3400 (15 303) | 33 161 | 11 077 | 19 |
17:04 | (CCC) | CCC rynek zamknięty | 71,8000 70,7000 68,9000 | 71,4200 (300) | -0,11% | 17:04 | (461) 71,3800 | 71,4200 (170) | 195 865 | 13 803 924 | 1 908 |
17:04 | (BMC) | BUMECH rynek zamknięty | 13,1100 12,8100 12,7000 | 13,0200 (50) | +2,60% | 17:00 | (300) 13,0000 | 13,0200 (450) | 22 551 | 291 388 | 166 |
17:04 | (RNK) | RANKPROGR rynek zamknięty | 3,6900 3,6700 3,5500 | 3,6200 (4) | 0,00% | 17:04 | (700) 3,6000 | 3,6600 (1 000) | 47 519 | 172 255 | 63 |
17:04 | (APR) | AUTOPARTN rynek zamknięty | 26,8000 26,3000 26,1500 | 26,8000 (100) | +2,10% | 17:04 | (40) 26,6500 | 26,8500 (26) | 109 108 | 2 905 910 | 235 |
17:04 | (RFK) | RAFAKO rynek zamknięty | 1,0660 1,0400 1,0120 | 1,0360 (1 384) | +0,39% | 17:04 | (2 616) 1,0360 | 1,0380 (23 062) | 196 059 | 203 220 | 169 |
17:04 | (GOP) | GAMEOPS rynek zamknięty | 31,9000 29,5000 28,1000 | 30,9000 (2) | +4,75% | 17:00 | (1) 30,7000 | 30,9000 (109) | 5 648 | 167 704 | 92 |
17:04 | (LKD) | LOKUM rynek zamknięty | 27,4000 25,2000 25,0000 | 27,2000 (13) | +11,48% | 17:00 | (198) 25,8000 | 27,2000 (300) | 38 585 | 972 565 | 66 |
17:04 | (CAP) | CAPITEA rynek zamknięty | 0,7100 0,6650 0,6650 | 0,7000 (4 270) | +5,26% | 17:04 | (4 200) 0,6950 | 0,7000 (28 166) | 748 120 | 519 852 | 216 |
17:04 | (MLG) | MLPGROUP rynek zamknięty | 76,0000 75,0000 75,0000 | 76,0000 (100) | +0,26% | 15:35 | (20) 74,0000 | 76,0000 (150) | 6 255 | 475 357 | 6 |
17:04 | (BDX) | BUDIMEX rynek zamknięty | 703,0000 697,0000 690,0000 | 700,0000 (10) | +0,14% | 17:04 | (7) 699,0000 | 700,0000 (393) | 15 308 | 10 673 643 | 1 261 |
17:04 | (HEL) | HELIO rynek zamknięty | 27,6000 27,4000 26,4000 | 26,6000 (106) | -2,92% | 16:33 | (494) 26,6000 | 27,4000 (21) | 2 604 | 70 509 | 23 |
17:04 | (PJP) | PJPMAKRUM rynek zamknięty | 18,7000 18,5000 18,0000 | 18,6000 (15) | +0,54% | 14:47 | (1) 18,3000 | 18,6000 (500) | 903 | 16 653 | 26 |
17:04 | (EAT) | AMREST rynek zamknięty | 25,0000 24,5500 24,3000 | 24,4000 (88) | -2,59% | 17:03 | (127) 24,3500 | 24,4000 (252) | 40 297 | 989 107 | 521 |
17:04 | (CPS) | CYFRPLSAT rynek zamknięty | 10,8850 10,7000 10,6500 | 10,7400 (370) | +1,18% | 17:04 | (30) 10,7300 | 10,7600 (1 400) | 884 210 | 9 510 712 | 2 709 |
17:04 | (PEO) | PEKAO rynek zamknięty | 182,9000 178,0000 177,6500 | 181,8500 (210) | +2,16% | 17:04 | (6 600) 181,8500 | 181,9500 (3 653) | 716 932 | 129 811 164 | 5 514 |
17:05 | (IRL) | INTERAOLT rynek zamknięty | | 0,0100 | -99,90% | (5) 9,8200 | PKC (6 165) | ||||
17:05 | (DGA) | DGA rynek zamknięty | 25,6000 21,8000 20,8000 | 21,0000 (70) | -4,55% | 17:03 | (2 221) 21,0000 | 21,4000 (197) | 25 857 | 588 488 | 283 |
17:05 | (ASM) | ASMGROUP rynek zamknięty | | 0,2500 | +4,17% | (30 000) 0,2500 | PKC (10) | ||||
17:05 | (IFR) | IFSA rynek zamknięty | | 10 000,0000 | +2 544 429,26% | (63 100) PKC | PKC (12 806) |