2024.04.20, godz.
05:29
2019.06.25 | otwarcie | maksimum | minimum | TKO/ wartość | zmiana | obrót | |
17:15 | mWIG40 | 6 154,07 | 6 174,17 | 6 126,53 | 6 158,39 | -0,3% | 127 936 411 |
17:15 | WIG | 82 679,57 | 83 255,79 | 82 497,74 | 83 206,02 | +0,0% | 1 425 569 465 |
17:15 | WIG20 | 2 440,69 | 2 467,07 | 2 436,48 | 2 464,04 | +0,1% | 1 246 827 118 |
17:15 | WIG30 | 3 029,16 | 3 054,56 | 3 019,86 | 3 049,43 | -0,1% | 1 330 611 007 |
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: | 48 113 595 | 1 427 148 289 | 158 961 | ||||||||
17:02 | (ALE) | ALLEGRO rynek zamknięty | 33,1500 32,4800 32,4600 | 32,6650 (250) | -1,02% | 17:02 | (47 226) 32,6600 | 32,7350 (8 768) | 8 864 561 | 291 196 209 | 22 523 |
17:04 | (PGE) | PGE rynek zamknięty | 6,2840 6,1000 6,0340 | 6,2000 (1 601) | +1,41% | 17:02 | (3 542) 6,2000 | 6,2040 (1 854) | 6 283 672 | 38 818 822 | 7 434 |
17:02 | (TPE) | TAURONPE rynek zamknięty | 3,0300 2,9200 2,8810 | 2,9790 (5 200) | +2,09% | 17:02 | (5 400) 2,9790 | 2,9820 (8 693) | 5 615 740 | 16 669 528 | 4 607 |
17:02 | (PKO) | PKOBP rynek zamknięty | 59,1600 58,4400 57,9400 | 59,1200 (642) | +0,48% | 17:00 | (3 483) 58,9400 | 59,1200 (30 534) | 3 359 654 | 196 755 846 | 8 504 |
17:04 | (3RG) | 3RGAMES rynek zamknięty | 0,3300 0,2590 0,2500 | 0,2780 (1 100) | +15,83% | 17:04 | (1 090) 0,2750 | 0,2780 (24 364) | 2 870 863 | 844 951 | 668 |
17:04 | (PKN) | PKNORLEN rynek zamknięty | 68,0900 66,5800 66,5500 | 67,6500 (1 000) | +0,89% | 17:04 | (3 720) 67,6500 | 67,6600 (2 000) | 2 043 440 | 137 474 418 | 7 095 |
17:04 | (PZU) | PZU rynek zamknięty | 50,9400 50,2600 50,0200 | 50,6800 (384) | -0,04% | 17:00 | (1 076) 50,6600 | 50,6800 (34 154) | 1 840 468 | 93 110 300 | 8 218 |
17:04 | (CIG) | CIGAMES rynek zamknięty | 1,5710 1,5650 1,4800 | 1,4950 (400) | -3,86% | 17:03 | (8 590) 1,4920 | 1,4950 (769) | 1 231 402 | 1 863 488 | 1 018 |
17:04 | (MIL) | MILLENNIUM rynek zamknięty | 9,3700 9,3300 9,0900 | 9,1850 (120) | -3,06% | 17:04 | (819) 9,1800 | 9,1850 (775) | 1 219 497 | 11 213 434 | 1 847 |
17:04 | (PCO) | PEPCO rynek zamknięty | 19,1650 18,7500 18,6100 | 19,1450 (291) | +1,40% | 17:00 | (1 000) 19,0550 | 19,1450 (39 373) | 1 169 063 | 22 231 426 | 4 829 |
17:04 | (EUR) | EUROCASH rynek zamknięty | 13,9200 13,8000 13,0100 | 13,2100 (37) | -4,76% | 17:03 | (315) 13,2100 | 13,2200 (136) | 822 320 | 10 883 534 | 2 510 |
17:04 | (CPS) | CYFRPLSAT rynek zamknięty | 10,2950 10,0450 10,0150 | 10,1050 (500) | -0,05% | 17:04 | (200) 10,1000 | 10,1050 (430) | 816 254 | 8 289 056 | 3 086 |
17:00 | (OPL) | ORANGEPL rynek zamknięty | 7,8820 7,8040 7,7280 | 7,7840 (131) | -0,26% | 17:00 | (293) 7,7840 | 7,7860 (2 859) | 811 915 | 6 326 746 | 1 800 |
17:04 | (PEO) | PEKAO rynek zamknięty | 185,2000 180,8000 180,2000 | 184,6000 (500) | +0,68% | 17:04 | (5 546) 184,6000 | 184,7000 (928) | 714 351 | 130 945 926 | 9 009 |
17:03 | (ENA) | ENEA rynek zamknięty | 8,8750 8,7400 8,5650 | 8,8000 (59) | +0,23% | 17:02 | (5 580) 8,8000 | 8,8100 (2 137) | 629 774 | 5 506 769 | 1 610 |
17:02 | (SVE) | SNTVERSE rynek zamknięty | 5,1100 4,7450 4,7000 | 5,0700 (88) | +6,85% | 17:02 | (2 000) 5,0700 | 5,1000 (2 347) | 560 422 | 2 779 146 | 700 |
17:05 | (RAE) | RAEN rynek zamknięty | 0,7800 0,7400 0,6950 | 0,7260 (1 000) | +2,25% | 17:00 | (1 000) 0,7260 | 0,7260 (12 767) | 473 060 | 350 435 | 275 |
17:04 | (KGH) | KGHM rynek zamknięty | 144,2000 143,0000 141,0000 | 142,4000 (100) | -0,84% | 17:04 | (2 721) 142,3500 | 142,4000 (12 818) | 448 299 | 63 869 308 | 6 654 |
17:01 | (LBW) | LUBAWA rynek zamknięty | 3,9140 3,7420 3,7420 | 3,8900 (100) | +3,96% | 17:01 | (388) 3,8700 | 3,8900 (4 994) | 439 294 | 1 679 432 | 577 |
17:00 | (GTN) | GETIN rynek zamknięty | 0,5370 0,5370 0,5250 | 0,5300 (200) | -1,85% | 17:00 | (371) 0,5300 | 0,5310 (17 990) | 416 267 | 220 119 | 289 |
17:02 | (DVL) | DEVELIA rynek zamknięty | 6,2600 6,0100 6,0000 | 6,0900 (599) | +1,33% | 17:02 | (40) 6,0500 | 6,1100 (1 000) | 395 655 | 2 436 173 | 516 |
17:03 | (XTB) | XTB rynek zamknięty | 62,0000 60,9600 58,4000 | 58,6000 (50) | -4,25% | 17:03 | (100) 58,6000 | 58,7400 (119) | 368 752 | 22 011 140 | 4 932 |
17:03 | (COG) | COGNOR rynek zamknięty | 9,6900 9,2400 9,1850 | 9,5200 (449) | +3,99% | 17:00 | (580) 9,5000 | 9,5200 (1 950) | 362 313 | 3 433 633 | 910 |
17:03 | (JSW) | JSW rynek zamknięty | 33,4300 32,8700 32,7200 | 33,0500 (537) | +0,15% | 17:02 | (1 763) 33,0500 | 33,0600 (412) | 333 665 | 11 031 623 | 2 943 |
17:04 | (ALI) | ALTUS rynek zamknięty | 3,5700 3,5700 2,7600 | 3,0300 (26) | -15,13% | 17:04 | (10 247) 3,0300 | 3,0600 (697) | 318 512 | 952 337 | 521 |
16:59 | (CAP) | CAPITEA rynek zamknięty | 0,5900 0,5900 0,5700 | 0,5840 (100) | -1,02% | 16:49 | (163) 0,5800 | 0,5840 (1 010) | 286 670 | 166 329 | 82 |
17:00 | (APR) | AUTOPARTN rynek zamknięty | 25,4500 25,4000 24,7500 | 25,4000 (200) | 0,00% | 17:00 | (930) 25,0000 | 25,4000 (2 793) | 263 642 | 6 597 592 | 358 |
17:01 | (WTN) | WITTCHEN rynek zamknięty | 31,1000 29,1000 29,1000 | 30,1000 (73) | +9,45% | 17:01 | (2 200) 30,1000 | 30,4000 (211) | 260 137 | 7 848 685 | 2 327 |
17:00 | (GEA) | GRENEVIA rynek zamknięty | 2,7500 2,7000 2,6900 | 2,7250 (77) | +0,74% | 17:00 | (479) 2,7000 | 2,7250 (1 678) | 221 908 | 601 506 | 151 |
17:01 | (ALR) | ALIOR rynek zamknięty | 104,8500 102,6000 102,3500 | 103,9000 (89) | -0,57% | 17:01 | (1 055) 103,9000 | 103,9500 (593) | 199 457 | 20 670 540 | 1 945 |
17:01 | (DNP) | DINOPL rynek zamknięty | 368,0000 357,7000 356,4000 | 368,0000 (43) | +2,14% | 17:01 | (18 097) 368,0000 | 368,1000 (341) | 198 209 | 72 060 317 | 7 001 |
17:01 | (CDR) | CDPROJEKT rynek zamknięty | 113,8000 112,0000 111,6000 | 113,2000 (289) | +0,44% | 17:00 | (24) 113,2000 | 113,2500 (642) | 195 122 | 22 036 197 | 3 932 |
17:03 | (TRK) | TRAKCJA rynek zamknięty | 2,6700 2,6700 2,5600 | 2,5600 (584) | -3,40% | 17:03 | (3 816) 2,5500 | 2,5600 (29 416) | 193 323 | 506 988 | 204 |
17:01 | (GRX) | GREENX rynek zamknięty | 2,3900 2,3720 2,3340 | 2,3440 (4 672) | -1,10% | 17:00 | (10 101) 2,3440 | 2,3680 (600) | 188 830 | 445 267 | 262 |
17:04 | (GOP) | GAMEOPS rynek zamknięty | 23,9000 23,9000 20,1000 | 21,5000 (100) | -10,42% | 17:00 | (535) 21,5000 | 21,7000 (30) | 176 972 | 3 796 562 | 2 063 |
17:02 | (PXM) | POLIMEXMS rynek zamknięty | 3,8400 3,8240 3,7800 | 3,8100 (65) | -0,94% | 17:00 | (500) 3,8000 | 3,8100 (335) | 169 019 | 642 841 | 232 |
17:01 | (LES) | LESS rynek zamknięty | 0,2420 0,2420 0,2300 | 0,2380 (2) | -2,06% | 17:00 | (50) 0,2370 | 0,2380 (7 288) | 166 000 | 38 763 | 62 |
17:00 | (AWM) | AIRWAY rynek zamknięty | 0,2795 0,2795 0,2700 | 0,2725 (200) | -0,91% | 17:00 | (11 000) 0,2705 | 0,2725 (4 029) | 131 790 | 35 724 | 37 |
17:02 | (LWB) | BOGDANKA rynek zamknięty | 31,8400 31,8000 31,0200 | 31,2000 (30) | -1,89% | 17:02 | (84) 31,1800 | 31,2000 (6 473) | 125 331 | 3 921 719 | 576 |
17:02 | (CCC) | CCC rynek zamknięty | 83,7000 82,5000 81,6000 | 82,6000 (606) | -0,48% | 17:00 | (2 145) 82,6000 | 82,6500 (16) | 103 964 | 8 581 274 | 1 265 |
17:00 | (STX) | STALEXP rynek zamknięty | 2,9400 2,9100 2,8950 | 2,9150 (86) | -0,17% | 17:00 | (2 331) 2,9100 | 2,9150 (914) | 91 087 | 265 465 | 212 |
17:04 | (ASB) | ASBIS rynek zamknięty | 25,5000 25,3800 24,8000 | 25,2000 (59) | -0,71% | 17:01 | (239) 25,2000 | 25,3800 (543) | 81 138 | 2 042 881 | 937 |
17:00 | (NVG) | NOVAVISGR rynek zamknięty | 2,3000 2,3000 2,1800 | 2,2400 (713) | -2,61% | 17:00 | (8) 2,2000 | 2,2400 (14 678) | 67 640 | 150 243 | 92 |
17:01 | (PKP) | PKPCARGO rynek zamknięty | 12,4000 12,3800 12,1600 | 12,3000 (76) | -0,81% | 17:00 | (2 142) 12,3000 | 12,3400 (95) | 67 262 | 828 208 | 270 |
17:00 | (CLC) | COLUMBUS rynek zamknięty | 5,1800 5,0000 4,9750 | 5,0800 (1) | +1,60% | 17:00 | (299) 5,0800 | 5,1500 (470) | 52 622 | 264 722 | 75 |
17:00 | (MRB) | MIRBUD rynek zamknięty | 9,4200 9,3800 9,2500 | 9,3300 (4) | -1,37% | 17:00 | (317) 9,2900 | 9,3300 (1 958) | 52 488 | 489 154 | 245 |
17:00 | (GPW) | GPW rynek zamknięty | 42,5000 42,2000 42,0000 | 42,3000 (4) | -0,12% | 17:00 | (89) 42,3000 | 42,4000 (50) | 49 020 | 2 070 645 | 710 |
17:04 | (RBW) | RAINBOW rynek zamknięty | 75,6000 71,7000 69,8000 | 75,0000 (100) | +2,32% | 17:01 | (145) 75,0000 | 75,4000 (116) | 46 345 | 3 360 258 | 944 |
17:00 | (ENI) | ENERGOINS rynek zamknięty | 2,7200 2,6800 2,5800 | 2,6700 (195) | -1,48% | 17:00 | (996) 2,6050 | 2,6700 (525) | 42 932 | 113 295 | 85 |
16:56 | (SFS) | SFINKS rynek zamknięty | 0,7680 0,7500 0,7480 | 0,7580 (2) | +1,07% | 16:23 | (5 000) 0,7500 | 0,7580 (4 967) | 41 037 | 30 961 | 26 |
17:00 | (ACP) | ASSECOPOL rynek zamknięty | 77,3500 77,0500 76,1000 | 76,5000 (27) | -0,84% | 17:00 | (25) 76,4500 | 76,5000 (343) | 40 887 | 3 135 039 | 680 |
17:00 | (PRT) | PROTEKTOR rynek zamknięty | 1,9800 1,9000 1,9000 | 1,9600 (2) | -2,49% | 17:00 | (15) 1,9150 | 1,9600 (532) | 38 616 | 74 398 | 110 |
16:50 | (AAT) | ALTA rynek zamknięty | 2,2000 2,1000 1,9500 | 2,1500 (400) | +2,38% | 16:19 | (833) 2,1000 | 2,1500 (600) | 38 190 | 79 031 | 65 |
16:50 | (CPR) | COMPREMUM rynek zamknięty | 2,2700 2,2300 2,1800 | 2,2100 (1 000) | +0,45% | 16:30 | (710) 2,2100 | 2,2400 (1 319) | 36 805 | 82 225 | 35 |
17:02 | (MOC) | MOLECURE rynek zamknięty | 15,0000 14,9000 14,1400 | 14,5600 (21) | -2,93% | 17:00 | (490) 14,5600 | 14,6600 (14) | 36 624 | 532 894 | 237 |
17:00 | (RFK) | RAFAKO rynek zamknięty | 0,9800 0,9800 0,9670 | 0,9730 (1) | -0,71% | 17:00 | (536) 0,9730 | 0,9770 (501) | 36 163 | 35 301 | 71 |
17:04 | (SNT) | SYNEKTIK rynek zamknięty | 127,6000 124,2000 120,8000 | 122,6000 (400) | -0,97% | 17:04 | (10) 122,4000 | 122,6000 (89) | 35 989 | 4 467 960 | 797 |
17:00 | (BDX) | BUDIMEX rynek zamknięty | 682,0000 680,0000 671,0000 | 674,5000 (5) | -1,39% | 17:00 | (482) 674,5000 | 676,0000 (4) | 35 858 | 24 223 442 | 2 942 |
17:02 | (SPL) | SANPL rynek zamknięty | 560,4000 550,6000 548,4000 | 558,6000 (2) | -0,25% | 17:02 | (106) 558,4000 | 558,6000 (396) | 34 975 | 19 454 994 | 2 110 |
17:04 | (TXT) | TEXT rynek zamknięty | 92,8000 91,8000 90,5000 | 90,8000 (100) | -1,30% | 17:03 | (49) 90,7000 | 90,9000 (5) | 34 261 | 3 126 633 | 684 |
17:00 | (ATT) | GRUPAAZOTY rynek zamknięty | 22,9000 22,6000 22,5000 | 22,8000 (32) | +0,44% | 17:00 | (70) 22,7000 | 22,8000 (187) | 34 255 | 776 968 | 290 |
17:00 | (BIO) | BIOTON rynek zamknięty | 3,5150 3,5000 3,4800 | 3,5000 (285) | 0,00% | 17:00 | (747) 3,4800 | 3,5000 (722) | 33 913 | 118 541 | 110 |
17:00 | (EKP) | ELKOP rynek zamknięty | 0,5100 0,4980 0,4960 | 0,5080 (86) | -1,17% | 17:00 | (3 000) 0,5060 | 0,5080 (9 840) | 32 854 | 16 462 | 30 |
17:01 | (PBX) | PEKABEX rynek zamknięty | 24,7000 23,4000 23,3000 | 24,0000 (10) | +3,90% | 16:48 | (585) 24,0000 | 24,2000 (535) | 31 830 | 763 897 | 153 |
17:01 | (FER) | FERRUM rynek zamknięty | 4,7400 4,7400 4,2800 | 4,3800 (31) | -7,59% | 17:01 | (122) 4,3600 | 4,4000 (1 000) | 31 791 | 140 181 | 118 |
17:00 | (MSZ) | MOSTALZAB rynek zamknięty | 4,5500 4,5300 4,4500 | 4,5350 (463) | -0,44% | 17:00 | (900) 4,5150 | 4,5350 (1 185) | 31 614 | 142 661 | 98 |
17:04 | (CLE) | COALENERG rynek zamknięty | 1,0760 1,0400 1,0340 | 1,0760 (1 732) | +2,87% | 17:04 | (3) 1,0680 | 1,0760 (268) | 30 757 | 32 589 | 69 |
17:00 | (DEL) | DELKO rynek zamknięty | 10,0000 9,5800 9,5000 | 9,5600 (2) | -0,21% | 17:00 | (498) 9,5600 | 9,7600 (200) | 29 813 | 289 832 | 86 |
17:01 | (MBK) | MBANK rynek zamknięty | 682,0000 674,4000 666,0000 | 679,2000 (12) | -0,47% | 17:00 | (2) 679,0000 | 679,2000 (10) | 29 668 | 19 982 807 | 2 350 |
17:00 | (NNG) | NANOGROUP rynek zamknięty | 1,0300 1,0250 1,0150 | 1,0300 (10 000) | 0,00% | 17:00 | (3 996) 1,0150 | 1,0300 (8 000) | 27 204 | 27 888 | 14 |
17:02 | (ENG) | ENERGA rynek zamknięty | 9,4400 9,4300 9,2400 | 9,3000 (50) | -1,38% | 17:00 | (164) 9,3000 | 9,4000 (1 003) | 27 140 | 251 869 | 104 |
17:00 | (MCI) | MCI rynek zamknięty | 28,7000 28,6000 28,2000 | 28,7000 (3) | +0,35% | 17:00 | (178) 28,6000 | 28,7000 (918) | 26 903 | 764 498 | 55 |
17:04 | (IPO) | INTERSPPL rynek zamknięty | 0,8720 0,8720 0,8000 | 0,8000 (6 450) | -5,44% | 17:01 | (700) 0,7820 | 0,8400 (2 961) | 26 132 | 21 199 | 22 |
17:00 | (ATC) | ARCTIC rynek zamknięty | 21,4000 21,0200 20,9400 | 21,2200 (136) | +1,34% | 17:00 | (408) 21,1600 | 21,2200 (392) | 25 763 | 547 679 | 270 |
17:00 | (ACT) | ACTION rynek zamknięty | 19,9800 19,9800 18,2600 | 19,6600 (1) | -1,50% | 17:00 | (1) 19,4400 | 19,6600 (2 900) | 25 354 | 487 768 | 271 |
17:01 | (AST) | ASTARTA rynek zamknięty | 27,8000 26,8500 26,8000 | 27,8000 (10) | +2,96% | 17:01 | (3 543) 27,8000 | 27,8500 (109) | 24 796 | 678 025 | 296 |
17:00 | (06N) | 06MAGNA rynek zamknięty | 3,5300 3,5300 3,3650 | 3,4300 (79) | -2,83% | 17:00 | (100) 3,4250 | 3,4300 (710) | 24 572 | 84 226 | 75 |
17:02 | (QRS) | QUERCUS rynek zamknięty | 6,8200 6,7000 6,3400 | 6,5000 (785) | -2,69% | 17:00 | (2 917) 6,5000 | 6,6400 (330) | 24 414 | 160 931 | 124 |
16:50 | (VVD) | VIVID rynek zamknięty | 0,5940 0,5700 0,5500 | 0,5940 (121) | +0,34% | 15:22 | (3) 0,5720 | 0,5940 (778) | 24 379 | 13 609 | 50 |
17:01 | (TOR) | TORPOL rynek zamknięty | 31,9500 31,9000 31,1500 | 31,6000 (30) | -1,40% | 17:00 | (6 009) 31,6000 | 31,9500 (150) | 24 341 | 768 453 | 424 |
17:03 | (GPP) | GRUPRACUJ rynek zamknięty | 65,0000 65,0000 63,8000 | 64,0000 (281) | -1,99% | 17:00 | (88) 63,8000 | 65,5000 (50) | 24 112 | 1 564 256 | 50 |
17:04 | (KTY) | KETY rynek zamknięty | 832,5000 816,5000 811,5000 | 827,5000 (10) | +1,29% | 17:02 | (198) 827,5000 | 828,0000 (37) | 21 625 | 17 852 236 | 2 248 |
17:00 | (TOA) | TOYA rynek zamknięty | 7,4200 7,4000 7,3500 | 7,3700 (93) | -0,54% | 17:00 | (5 510) 7,3700 | 7,4200 (299) | 21 366 | 157 901 | 193 |
17:03 | (ELT) | ELEKTROTI rynek zamknięty | 22,7500 22,1500 21,9500 | 22,3500 (300) | -0,67% | 17:03 | (100) 22,3000 | 22,3500 (4 852) | 21 278 | 473 066 | 171 |
17:02 | (PUR) | PURE rynek zamknięty | 8,4000 8,0000 7,8200 | 8,0900 (5) | +0,25% | 17:00 | (255) 7,9200 | 8,0900 (1 326) | 21 269 | 172 527 | 90 |
17:00 | (CRM) | CORMAY rynek zamknięty | 0,5880 0,5800 0,5780 | 0,5880 (1) | +0,68% | 17:00 | (4) 0,5840 | 0,5880 (1 524) | 21 217 | 12 365 | 14 |
17:04 | (MAB) | MABION rynek zamknięty | 17,3000 17,3000 16,9200 | 17,0000 (30) | -1,16% | 17:04 | (2) 16,9800 | 17,0000 (4 635) | 20 954 | 357 400 | 192 |
17:00 | (WLT) | WIELTON rynek zamknięty | 8,0800 8,0200 7,9200 | 8,0800 (17) | +1,13% | 17:00 | (27) 8,0800 | 8,1000 (1 000) | 20 653 | 165 262 | 142 |
17:01 | (MLS) | MLSYSTEM rynek zamknięty | 51,7000 48,0000 47,0500 | 47,5000 (76) | -1,04% | 17:00 | (77) 47,5000 | 48,0000 (160) | 20 649 | 1 025 173 | 463 |
17:00 | (CBF) | CYBERFLKS rynek zamknięty | 117,5000 113,5000 113,5000 | 117,5000 (16) | +3,98% | 17:00 | (2) 117,0000 | 117,5000 (253) | 20 315 | 2 347 496 | 212 |
16:59 | (PGV) | PGFGROUP rynek zamknięty | 0,4470 0,4460 0,4290 | 0,4460 (1) | +1,59% | 16:20 | (1 088) 0,4340 | 0,4460 (2 598) | 20 141 | 8 789 | 26 |
17:02 | (EAT) | AMREST rynek zamknięty | 23,9500 23,1500 23,1500 | 23,9000 (123) | +1,70% | 17:02 | (1 256) 23,9000 | 23,9500 (84) | 19 855 | 471 182 | 114 |
17:00 | (ANR) | ANSWEAR rynek zamknięty | 24,5000 23,7500 23,5000 | 24,2500 (4) | +2,11% | 17:00 | (241) 24,2500 | 24,5000 (209) | 18 113 | 432 689 | 104 |
17:00 | (BRS) | BORYSZEW rynek zamknięty | 6,1400 6,1000 6,0800 | 6,1200 (1) | +0,33% | 17:00 | (500) 6,0700 | 6,1200 (85) | 17 662 | 107 764 | 50 |
17:04 | (MDG) | MEDICALG rynek zamknięty | 26,5000 25,0600 24,6200 | 26,0600 (76) | +3,82% | 17:04 | (301) 26,0400 | 26,0600 (24) | 17 636 | 447 990 | 460 |
17:04 | (RES) | RESBUD rynek zamknięty | 0,6200 0,6200 0,5700 | 0,6180 (305) | -0,32% | 16:08 | (200) 0,5580 | 0,6200 (12 133) | 17 633 | 10 436 | 17 |
17:00 | (KRU) | KRUK rynek zamknięty | 432,8000 431,0000 427,2000 | 431,8000 (4) | -0,74% | 17:00 | (56) 430,0000 | 431,8000 (80) | 17 554 | 7 553 214 | 1 185 |
17:04 | (VOX) | VOXEL rynek zamknięty | 95,0000 95,0000 91,6000 | 91,6000 (7) | -1,29% | 17:04 | (65) 91,4000 | 92,0000 (200) | 17 322 | 1 621 113 | 95 |
17:00 | (ITB) | INTERBUD rynek zamknięty | 3,0600 3,0600 2,8300 | 3,0300 (342) | +1,00% | 17:00 | (74) 2,8700 | 3,0300 (796) | 17 176 | 49 960 | 49 |
17:00 | (SIM) | SIMFABRIC rynek zamknięty | 3,6400 3,5300 3,5050 | 3,5250 (48) | -1,26% | 17:00 | (142) 3,5250 | 3,5750 (260) | 16 250 | 57 666 | 67 |
17:04 | (ART) | ARTIFEX rynek zamknięty | 29,0000 28,8000 27,6000 | 28,9000 (30) | -1,70% | 17:00 | (10) 28,6000 | 29,0000 (510) | 16 064 | 456 934 | 106 |
17:01 | (CLN) | CLNPHARMA rynek zamknięty | 14,9600 14,8400 14,7600 | 14,7800 (23) | -1,47% | 17:00 | (100) 14,7800 | 14,8000 (600) | 15 969 | 236 564 | 104 |
17:01 | (DAT) | DATAWALK rynek zamknięty | 61,9000 61,0000 59,1000 | 61,8000 (8) | 0,00% | 17:01 | (50) 61,1000 | 61,8000 (769) | 15 537 | 942 233 | 371 |
16:59 | (PAT) | PATENTUS rynek zamknięty | 3,7550 3,6800 3,6500 | 3,7450 (1) | -1,32% | 16:49 | (75) 3,6700 | 3,7400 (750) | 15 268 | 56 071 | 34 |
16:06 | (DPL) | DROZAPOL rynek zamknięty | 3,8900 3,8900 3,8200 | 3,8300 (199) | -1,54% | 16:06 | (939) 3,8300 | 3,8900 (1 575) | 14 968 | 57 314 | 23 |
17:02 | (VRG) | VRG rynek zamknięty | 3,3100 3,3100 3,2300 | 3,3000 (20) | -0,60% | 17:00 | (627) 3,2600 | 3,3000 (1 449) | 14 606 | 47 702 | 34 |
17:00 | (HUG) | HUUUGE rynek zamknięty | 25,0000 25,0000 24,6000 | 25,0000 (321) | 0,00% | 17:00 | (254) 24,6000 | 25,0000 (279) | 14 533 | 359 950 | 115 |
17:00 | (BMC) | BUMECH rynek zamknięty | 12,3600 12,0000 12,0000 | 12,1200 (488) | +0,83% | 17:00 | (81) 12,1200 | 12,2400 (144) | 12 959 | 158 328 | 76 |
17:00 | (VOT) | VOTUM rynek zamknięty | 47,1000 47,0000 46,3500 | 46,8000 (17) | -0,43% | 17:00 | (40) 46,7000 | 46,8000 (8) | 12 719 | 593 907 | 245 |
17:03 | (GMT) | GENOMTEC rynek zamknięty | 13,5400 13,5400 12,7600 | 13,3000 (85) | -2,06% | 17:03 | (200) 13,2000 | 13,3400 (250) | 12 642 | 165 537 | 117 |
17:00 | (AGO) | AGORA rynek zamknięty | 11,3200 11,1800 10,7800 | 10,9000 (13) | -3,54% | 17:00 | (237) 10,9000 | 11,0000 (4 984) | 11 986 | 131 783 | 87 |
17:00 | (ZMT) | ZAMET rynek zamknięty | 1,5850 1,5600 1,5600 | 1,5850 (376) | -0,63% | 17:00 | (145) 1,5800 | 1,5850 (4 870) | 11 810 | 18 551 | 21 |
16:50 | (TSG) | TESGAS rynek zamknięty | 3,0900 3,0900 3,0700 | 3,0900 (1 004) | -0,96% | 16:43 | (658) 3,0800 | 3,1400 (1 287) | 11 594 | 35 730 | 24 |
17:03 | (ING) | INGBSK rynek zamknięty | 303,0000 298,5000 298,0000 | 303,0000 (2) | 0,00% | 17:00 | (1) 302,5000 | 303,0000 (237) | 11 362 | 3 417 382 | 545 |
17:00 | (MUR) | MURAPOL rynek zamknięty | 42,4600 42,2000 41,8600 | 42,0800 (15) | -1,77% | 17:00 | (4) 42,0800 | 42,3000 (99) | 11 091 | 465 980 | 103 |
17:00 | (PLZ) | PLAZACNTR rynek zamknięty | 2,9200 2,8450 2,8100 | 2,8350 (27) | -2,24% | 17:00 | (973) 2,8350 | 2,9000 (350) | 10 959 | 31 160 | 40 |
16:50 | (ZUE) | ZUE rynek zamknięty | 11,5000 11,3500 10,8000 | 10,9000 (920) | -3,54% | 16:49 | (20) 10,8500 | 10,9000 (1 029) | 10 288 | 113 577 | 78 |
17:04 | (UNI) | UNIBEP rynek zamknięty | 10,0500 10,0000 9,7000 | 9,8000 (416) | -2,97% | 17:04 | (330) 9,6600 | 9,8000 (61) | 10 174 | 100 059 | 80 |
16:50 | (ATS) | ATLANTIS rynek zamknięty | 2,4200 2,3200 2,3100 | 2,3500 (6) | 0,00% | 16:20 | (30) 2,3200 | 2,3500 (187) | 10 003 | 23 344 | 48 |
17:00 | (KER) | KERNEL rynek zamknięty | 10,5000 10,2000 10,0200 | 10,3400 (10) | +1,57% | 17:00 | (508) 10,3000 | 10,3400 (990) | 9 986 | 102 202 | 151 |
16:52 | (DIG) | DIGITANET rynek zamknięty | 48,0000 47,9000 47,0000 | 47,6000 (155) | +1,28% | 16:48 | (249) 47,6000 | 47,7000 (633) | 9 866 | 470 826 | 80 |
16:56 | (KOM) | KOMPUTRON rynek zamknięty | 5,0800 4,8250 4,8100 | 5,0600 (1 000) | +4,98% | 16:00 | (3) 4,9350 | 4,9800 (500) | 9 728 | 48 238 | 62 |
16:47 | (CPD) | CELTIC rynek zamknięty | 3,5900 3,5900 3,4200 | 3,5800 (10) | +3,47% | 16:47 | (500) 3,5000 | 3,5800 (1 843) | 9 636 | 33 282 | 45 |
16:31 | (PCX) | PCCEXOL rynek zamknięty | 2,8000 2,7900 2,7600 | 2,7700 (500) | +0,36% | 16:31 | (500) 2,7700 | 2,7800 (3 865) | 9 581 | 26 669 | 25 |
16:12 | (PPS) | PEPEES rynek zamknięty | 1,0900 1,0900 1,0900 | 1,0900 (100) | 0,00% | 16:12 | (920) 1,0850 | 1,0900 (9 306) | 9 472 | 10 324 | 6 |
17:00 | (HRS) | HERKULES rynek zamknięty | 0,8280 0,7900 0,7700 | 0,8040 (200) | +2,03% | 17:00 | (100) 0,7820 | 0,8040 (300) | 9 464 | 7 495 | 13 |
17:00 | (BLO) | BLOOBER rynek zamknięty | 23,4000 23,3000 22,9500 | 23,3500 (1) | +0,21% | 17:00 | (99) 23,1500 | 23,3500 (247) | 9 319 | 215 065 | 76 |
16:57 | (ATD) | ATENDE rynek zamknięty | 3,0900 3,0900 3,0200 | 3,0400 (300) | -1,62% | 16:13 | (1 021) 3,0400 | 3,0500 (160) | 9 204 | 28 099 | 27 |
17:00 | (SNX) | SUNEX rynek zamknięty | 10,2400 10,0800 10,0000 | 10,2400 (5) | +1,59% | 16:49 | (122) 10,1200 | 10,2400 (214) | 9 113 | 92 193 | 107 |
17:00 | (MOV) | MOVIEGAMES rynek zamknięty | 28,5000 28,1000 27,0500 | 28,2500 (29) | -0,70% | 17:00 | (1) 27,9500 | 28,2500 (58) | 8 802 | 243 791 | 255 |
14:16 | (IDM) | IDMSA rynek zamknięty | 0,5600 0,5600 0,5500 | 0,5500 (666) | -1,79% | 12:48 | (15 500) 0,5500 | 0,5850 (2 106) | 8 710 | 4 859 | 8 |
17:04 | (WPR) | WOODPCKR rynek zamknięty | 10,00 10,00 9,10 | 9,50 (43) | -4,04% | 17:00 | (200) 9,50 | 9,62 (54) | 8 660 | 83 499 | 79 |
16:50 | (KCI) | KCI rynek zamknięty | 0,8480 0,8340 0,8340 | 0,8460 (1) | +0,71% | 16:19 | (2 676) 0,8360 | 0,8460 (999) | 8 518 | 7 159 | 15 |
16:50 | (GKI) | IMMOBILE rynek zamknięty | 3,7500 3,7500 3,5700 | 3,5700 (1) | -2,72% | 15:35 | (248) 3,5700 | 3,6400 (500) | 8 438 | 30 897 | 16 |
16:59 | (SEL) | SELENAFM rynek zamknięty | 32,1000 32,0000 30,2000 | 32,0000 (15) | +0,63% | 16:46 | (140) 31,1000 | 31,9000 (170) | 8 410 | 262 883 | 56 |
17:00 | (ATP) | ATLANTAPL rynek zamknięty | 20,6000 19,8000 19,4000 | 19,4000 (26) | -2,02% | 17:00 | (400) 19,2000 | 19,4000 (463) | 8 234 | 162 737 | 49 |
17:00 | (ALG) | AIGAMES rynek zamknięty | 1,5500 1,4300 1,4300 | 1,5500 (34) | +7,64% | 17:00 | (5 000) 1,5000 | 1,5500 (766) | 8 205 | 11 874 | 14 |
17:00 | (LBT) | LIBET rynek zamknięty | 1,8600 1,8500 1,7700 | 1,8600 (15) | +2,76% | 17:00 | (4 745) 1,7700 | 1,8600 (5 462) | 8 178 | 14 819 | 9 |
16:50 | (ZRE) | ZREMB rynek zamknięty | 3,9800 3,8200 3,8200 | 3,8600 (100) | -0,52% | 15:33 | (270) 3,8900 | 3,9000 (544) | 8 111 | 31 551 | 33 |
16:50 | (RNK) | RANKPROGR rynek zamknięty | 4,0000 4,0000 3,8600 | 3,9800 (6) | +1,79% | 16:49 | (10) 3,8700 | 3,9800 (1 141) | 7 898 | 30 806 | 45 |
17:00 | (BCS) | BIGCHEESE rynek zamknięty | 24,5000 23,8500 22,9500 | 23,5500 (76) | +0,64% | 17:00 | (380) 23,0000 | 23,5500 (224) | 7 801 | 184 010 | 200 |
15:17 | (OTM) | OTMUCHOW rynek zamknięty | 4,8400 4,8400 4,6200 | 4,8000 (13) | -0,83% | 11:09 | (1 000) 4,7200 | 4,7800 (1 000) | 7 775 | 36 627 | 11 |
16:57 | (MVP) | MARVIPOL rynek zamknięty | 9,1000 9,1000 9,0000 | 9,0200 (41) | -0,88% | 16:44 | (259) 9,0200 | 9,1000 (5 539) | 7 737 | 70 056 | 71 |
16:50 | (MON) | MONNARI rynek zamknięty | 5,3800 5,3000 5,3000 | 5,3600 (500) | 0,00% | 14:37 | (1 300) 5,3400 | 5,3600 (1 100) | 7 722 | 41 299 | 14 |
17:00 | (MAN) | MANYDEV rynek zamknięty | 1,2000 1,1900 1,1300 | 1,1900 (15) | -2,46% | 17:00 | (2 321) 1,1300 | 1,1900 (683) | 7 549 | 8 785 | 23 |
16:51 | (CMP) | COMP rynek zamknięty | 80,8000 78,0000 77,2000 | 80,0000 (200) | +0,50% | 16:48 | (278) 80,0000 | 80,2000 (83) | 7 482 | 596 732 | 50 |
17:04 | (TEN) | TSGAMES rynek zamknięty | 93,1500 92,5000 91,7000 | 92,8000 (1) | +0,32% | 17:00 | (12) 92,4000 | 92,8500 (1) | 7 476 | 688 280 | 251 |
17:00 | (VIN) | VINDEXUS rynek zamknięty | 11,4000 11,0500 11,0000 | 11,3500 (2) | +1,34% | 17:00 | (31) 11,2000 | 11,3500 (664) | 7 237 | 81 264 | 35 |
17:03 | (ECH) | ECHO rynek zamknięty | 4,9700 4,9000 4,8500 | 4,8700 (44) | -2,01% | 17:03 | (487) 4,8700 | 4,9300 (880) | 7 221 | 35 333 | 26 |
16:59 | (ONO) | ONESANO rynek zamknięty | 1,3400 1,3100 1,2550 | 1,3350 (1) | -0,37% | 15:43 | (848) 1,2750 | 1,3300 (2 750) | 6 827 | 8 669 | 30 |
17:03 | (BHW) | HANDLOWY rynek zamknięty | 111,6000 111,6000 110,2000 | 111,6000 (5) | -0,18% | 17:00 | (5) 111,4000 | 111,6000 (127) | 6 722 | 745 949 | 183 |
17:00 | (PEN) | PHOTON rynek zamknięty | 8,0000 8,0000 7,5200 | 7,9200 (5) | -0,25% | 17:00 | (100) 7,6400 | 7,9200 (15 141) | 6 357 | 49 157 | 60 |
16:05 | (NVA) | PANOVA rynek zamknięty | 16,9500 16,9500 15,7500 | 16,3500 (1) | -3,82% | 15:24 | (10) 15,9000 | 16,3500 (104) | 6 259 | 101 185 | 42 |
17:00 | (AMB) | AMBRA rynek zamknięty | 28,9000 28,9000 27,2000 | 27,9000 (1) | -1,93% | 17:00 | (16) 27,9000 | 27,9500 (23) | 6 238 | 173 432 | 109 |
16:48 | (CFI) | CFI rynek zamknięty | 0,2250 0,2200 0,2150 | 0,2150 (4 694) | +0,47% | 16:47 | (4 408) 0,2150 | 0,2250 (306) | 6 129 | 1 328 | 14 |
16:50 | (BOS) | BOS rynek zamknięty | 15,6000 15,6000 15,2500 | 15,6000 (1) | +0,32% | 16:46 | (200) 15,4500 | 15,6000 (265) | 6 112 | 94 610 | 52 |
16:50 | (AGT) | AGROTON rynek zamknięty | 3,0300 3,0000 3,0000 | 3,0300 (1) | +1,00% | 16:45 | (3) 3,0000 | 3,0300 (349) | 6 032 | 18 097 | 8 |
17:01 | (BNP) | BNPPPL rynek zamknięty | 104,0000 104,0000 99,4000 | 103,0000 (90) | +0,49% | 17:00 | (390) 101,0000 | 104,0000 (362) | 5 900 | 605 459 | 171 |
16:59 | (SEN) | SERINUS rynek zamknięty | 3,0500 3,0500 2,9600 | 3,0400 (15) | -0,33% | 13:10 | (35) 2,9700 | 3,0300 (2 000) | 5 808 | 17 365 | 18 |
17:00 | (IZO) | IZOLACJA rynek zamknięty | 3,3900 3,3900 3,3000 | 3,3800 (2) | -3,43% | 17:00 | (760) 3,2100 | 3,3800 (515) | 5 704 | 18 966 | 29 |
17:01 | (PLW) | PLAYWAY rynek zamknięty | 302,0000 284,5000 284,5000 | 302,0000 (2) | +6,34% | 17:00 | (16) 299,0000 | 302,0000 (127) | 5 698 | 1 681 874 | 360 |
16:49 | (ZUK) | STAPORKOW rynek zamknięty | 2,5200 2,5200 2,5000 | 2,5000 (250) | 0,00% | 16:49 | (758) 2,5000 | 2,5200 (3 000) | 5 628 | 14 130 | 4 |
17:04 | (RMK) | REMAK rynek zamknięty | 15,4000 15,4000 14,3000 | 14,3000 (69) | -4,67% | 17:00 | (181) 14,3000 | 14,7000 (680) | 5 596 | 81 486 | 30 |
16:50 | (ETL) | EUROTEL rynek zamknięty | 42,4000 42,4000 42,1000 | 42,4000 (65) | +0,95% | 16:40 | (324) 42,3000 | 42,4000 (118) | 5 588 | 236 304 | 42 |
17:00 | (ICE) | MEDINICE rynek zamknięty | 9,1700 9,1700 8,9000 | 9,1000 (1) | -0,87% | 17:00 | (110) 8,9000 | 9,1000 (349) | 5 572 | 50 325 | 46 |
17:00 | (MAK) | MAKARONPL rynek zamknięty | 18,0500 18,0000 17,8000 | 17,8500 (250) | -0,83% | 17:00 | (134) 17,8500 | 17,9000 (904) | 5 567 | 99 656 | 62 |
17:00 | (GIF) | GAMFACTOR rynek zamknięty | 12,6000 12,6000 11,8000 | 12,3000 (11) | -2,38% | 17:00 | (25) 11,8000 | 12,3000 (507) | 5 416 | 66 564 | 38 |
17:03 | (KPL) | KINOPOL rynek zamknięty | 14,6000 14,6000 14,2000 | 14,5000 (1) | -0,68% | 17:02 | (835) 14,3500 | 14,5000 (282) | 5 347 | 76 870 | 53 |
16:50 | (PMP) | PAMAPOL rynek zamknięty | 2,7400 2,7400 2,6500 | 2,6500 (145) | -1,85% | 16:49 | (4) 2,6400 | 2,6500 (340) | 5 347 | 14 322 | 18 |
17:03 | (OPN) | OPONEO.PL rynek zamknięty | 57,8000 56,2000 56,0000 | 57,0000 (374) | +1,06% | 17:00 | (226) 56,2000 | 57,8000 (303) | 5 325 | 304 213 | 66 |
16:57 | (WXF) | WARIMPEX rynek zamknięty | 3,8800 3,7400 3,7300 | 3,7300 (2 359) | 0,00% | 15:49 | (301) 3,7400 | 3,8500 (2 709) | 5 139 | 19 257 | 14 |
17:03 | (SCP) | SCPFL rynek zamknięty | 185,8000 185,8000 178,0000 | 178,4000 (3) | -3,98% | 17:00 | (53) 178,4000 | 179,6000 (152) | 5 089 | 925 595 | 317 |
17:00 | (OND) | ONDE rynek zamknięty | 14,0800 14,0800 13,8000 | 14,0000 (22) | +0,29% | 17:00 | (95) 13,8400 | 14,0000 (514) | 5 085 | 70 887 | 85 |
17:00 | (WAS) | WASKO rynek zamknięty | 1,5800 1,5550 1,5550 | 1,5800 (12) | +1,28% | 17:00 | (1 350) 1,5300 | 1,5800 (488) | 5 010 | 7 883 | 13 |
17:00 | (BOW) | BOWIM rynek zamknięty | 7,0000 6,9600 6,8800 | 6,9000 (1) | -0,58% | 17:00 | (1) 6,9000 | 6,9500 (2) | 4 953 | 34 203 | 51 |
16:22 | (IMS) | IMS rynek zamknięty | 4,3600 4,3400 4,3400 | 4,3500 (10) | +0,23% | 15:51 | (3 100) 4,3000 | 4,3400 (2 102) | 4 709 | 20 492 | 10 |
17:01 | (EAH) | ESOTIQ rynek zamknięty | 31,5000 31,5000 29,6000 | 30,6000 (33) | -2,86% | 17:00 | (100) 30,0000 | 30,6000 (106) | 4 593 | 139 299 | 78 |
17:00 | (CLD) | CLOUD rynek zamknięty | 66,6000 62,8000 59,0000 | 60,0000 (30) | -4,76% | 17:00 | (30) 59,4000 | 60,4000 (50) | 4 444 | 272 556 | 70 |
17:00 | (INL) | INTROL rynek zamknięty | 10,1000 9,8800 9,8800 | 10,0500 (40) | +1,72% | 17:00 | (1 324) 9,8800 | 10,0500 (4) | 4 443 | 44 103 | 51 |
16:48 | (JRH) | JRHOLDING rynek zamknięty | 7,4200 7,4200 7,3400 | 7,3400 (20) | -2,65% | 16:38 | (76) 7,3400 | 7,3800 (985) | 4 427 | 32 566 | 8 |
16:51 | (RVU) | RYVU rynek zamknięty | 53,0000 52,6000 52,0000 | 52,9000 (50) | -0,19% | 16:47 | (330) 52,6000 | 52,9000 (169) | 4 351 | 228 169 | 121 |
16:56 | (RLP) | RELPOL rynek zamknięty | 6,8400 6,6600 6,6600 | 6,8400 (96) | +3,01% | 16:49 | (200) 6,6200 | 6,8200 (406) | 4 340 | 29 252 | 23 |
17:00 | (MOL) | MOL rynek zamknięty | 33,4000 33,3000 32,5600 | 32,5600 (150) | -2,51% | 17:00 | (303) 32,5600 | 33,3000 (46) | 4 290 | 140 616 | 51 |
17:00 | (KGN) | KOGENERA rynek zamknięty | 53,0000 52,3000 50,0000 | 51,3000 (7) | -0,77% | 17:00 | (281) 50,8000 | 51,3000 (63) | 4 077 | 206 364 | 97 |
11:38 | (EUC) | EUCO rynek zamknięty | 1,1350 1,1350 1,1200 | 1,1350 (1 000) | 0,00% | 11:38 | (1 561) 1,1050 | 1,1350 (942) | 4 010 | 4 506 | 7 |
16:37 | (ODL) | ODLEWNIE rynek zamknięty | 9,8800 9,8800 9,6600 | 9,7000 (85) | -1,82% | 16:37 | (85) 9,7000 | 9,7800 (1 085) | 3 927 | 38 316 | 40 |
17:00 | (PCR) | PCCROKITA rynek zamknięty | 100,0000 100,0000 98,3000 | 98,7000 (27) | -1,89% | 17:00 | (102) 98,5000 | 98,7000 (173) | 3 891 | 384 957 | 200 |
16:37 | (IPE) | IPOPEMA rynek zamknięty | 3,5800 3,5800 3,5400 | 3,5800 (67) | +0,28% | 13:12 | (321) 3,5000 | 3,5800 (197) | 3 860 | 13 667 | 5 |
17:03 | (ZEP) | ZEPAK rynek zamknięty | 19,4000 19,3000 19,1400 | 19,3600 (10) | +0,31% | 17:00 | (120) 19,2200 | 19,3600 (1 648) | 3 821 | 73 572 | 54 |
16:50 | (IZS) | IZOSTAL rynek zamknięty | 2,6100 2,6000 2,5900 | 2,6100 (176) | -0,38% | 10:49 | (765) 2,6100 | 2,6300 (3 257) | 3 791 | 9 865 | 12 |
17:04 | (UNT) | UNIMOT rynek zamknięty | 136,8000 134,8000 133,4000 | 136,0000 (1) | +0,89% | 17:00 | (8) 135,4000 | 137,4000 (200) | 3 622 | 489 824 | 63 |
16:44 | (BBT) | BOOMBIT rynek zamknięty | 11,4000 11,0500 11,0000 | 11,4000 (446) | +1,33% | 16:44 | (451) 11,1000 | 11,4000 (1 055) | 3 527 | 39 644 | 34 |
16:59 | (B24) | BRAND24 rynek zamknięty | 48,8000 48,6000 46,1000 | 48,4000 (103) | +0,41% | 16:39 | (39) 48,1000 | 48,3000 (487) | 3 505 | 165 664 | 73 |
17:04 | (SNW) | SANWIL rynek zamknięty | 1,6600 1,6500 1,6300 | 1,6550 (22) | 0,00% | 15:55 | (1 453) 1,6350 | 1,6550 (1 514) | 3 392 | 5 603 | 14 |
16:39 | (RDN) | REDAN rynek zamknięty | 0,3120 0,2960 0,2960 | 0,3120 (252) | +0,32% | 15:12 | (5 963) 0,2960 | 0,3120 (1 135) | 3 389 | 1 025 | 5 |
17:00 | (MSW) | MOSTALWAR rynek zamknięty | 6,9400 6,7800 6,6600 | 6,9400 (1) | +1,17% | 17:00 | (11) 6,9000 | 6,9400 (217) | 3 343 | 22 593 | 30 |
17:00 | (ENT) | ENTER rynek zamknięty | 70,0000 70,0000 67,0000 | 68,3000 (2) | -0,29% | 17:00 | (40) 67,9000 | 68,3000 (175) | 3 292 | 222 758 | 93 |
16:50 | (ATG) | ATMGRUPA rynek zamknięty | 3,2100 3,2000 3,1800 | 3,2000 (2) | +0,95% | 14:07 | (3 531) 3,2000 | 3,2100 (1 738) | 3 156 | 10 090 | 18 |
17:02 | (SNK) | SANOK rynek zamknięty | 22,9500 22,9000 22,7000 | 22,7000 (140) | -0,87% | 17:00 | (177) 22,6500 | 22,7000 (10) | 3 141 | 71 731 | 29 |
17:00 | (DMG) | DMGROUP rynek zamknięty | 3,3700 3,3100 3,2700 | 3,3700 (2) | -0,59% | 17:00 | (93) 3,3100 | 3,3700 (370) | 3 058 | 10 056 | 19 |
17:00 | (APT) | APATOR rynek zamknięty | 14,6000 14,5000 14,4000 | 14,4800 (3) | -0,82% | 17:00 | (70) 14,4400 | 14,4800 (86) | 2 998 | 43 442 | 33 |
16:50 | (ERB) | ERBUD rynek zamknięty | 41,3000 40,1000 40,1000 | 40,5000 (260) | +0,75% | 16:47 | (3) 40,3000 | 40,5000 (104) | 2 990 | 120 505 | 39 |
17:00 | (NWG) | NEWAG rynek zamknięty | 23,2000 23,0000 22,6000 | 22,8000 (1) | -0,44% | 17:00 | (99) 22,8000 | 22,9000 (12) | 2 934 | 66 972 | 29 |
16:50 | (LEN) | LENA rynek zamknięty | 3,6800 3,6200 3,5900 | 3,6800 (132) | +2,22% | 16:21 | (10) 3,6000 | 3,6700 (1 000) | 2 933 | 10 688 | 20 |
17:02 | (INK) | INSTALKRK rynek zamknięty | 46,4000 42,3000 42,3000 | 44,4000 (43) | +3,50% | 17:02 | (1) 44,4000 | 44,8000 (16) | 2 915 | 130 747 | 39 |
17:01 | (BMX) | BIOMAXIMA rynek zamknięty | 16,0000 15,7000 15,3000 | 15,9000 (8) | +1,27% | 17:01 | (50) 15,6500 | 15,9000 (22) | 2 873 | 45 399 | 44 |
17:05 | (LPP) | LPP rynek zamknięty | 15 500,0000 15 400,0000 15 260,0000 | 15 320,0000 (1) | -1,73% | 17:01 | (38) 15 320,0000 | 15 330,0000 (23) | 2 796 | 42 943 690 | 1 407 |
17:00 | (XTP) | XTPL rynek zamknięty | 139,8000 139,8000 132,8000 | 138,4000 (65) | -1,14% | 17:00 | (26) 135,6000 | 138,4000 (48) | 2 779 | 379 305 | 118 |
16:53 | (PHR) | PHARMENA rynek zamknięty | 6,7800 6,7600 6,6400 | 6,7800 (103) | +1,19% | 16:43 | (87) 6,6600 | 6,7400 (589) | 2 721 | 18 275 | 29 |
17:00 | (ABE) | ABPL rynek zamknięty | 92,2000 88,0000 88,0000 | 92,2000 (8) | +3,13% | 17:00 | (15) 91,6000 | 92,2000 (65) | 2 716 | 244 377 | 95 |
17:00 | (ATR) | ATREM rynek zamknięty | 12,4000 11,8500 11,8500 | 12,4000 (19) | 0,00% | 17:00 | (70) 12,3500 | 12,4000 (844) | 2 639 | 31 857 | 39 |
17:00 | (HEL) | HELIO rynek zamknięty | 26,4000 26,4000 25,4000 | 26,2000 (10) | 0,00% | 17:00 | (100) 25,6000 | 26,2000 (29) | 2 620 | 68 564 | 18 |
15:07 | (MLK) | MILKILAND rynek zamknięty | 0,6000 0,5760 0,5580 | 0,6000 (460) | +2,74% | 13:20 | (356) 0,5740 | 0,6000 (6 643) | 2 619 | 1 544 | 19 |
17:04 | (11B) | 11BIT rynek zamknięty | 548,0000 544,0000 536,0000 | 544,0000 (4) | 0,00% | 17:00 | (4) 541,0000 | 544,0000 (28) | 2 546 | 1 379 239 | 320 |
17:02 | (LTX) | LENTEX rynek zamknięty | 6,9400 6,8600 6,8000 | 6,9400 (410) | +1,17% | 10:17 | (1 071) 6,8000 | 6,9000 (100) | 2 494 | 17 192 | 12 |
16:50 | (HRP) | HARPER rynek zamknięty | 6,8200 6,7600 6,6700 | 6,8200 (19) | +1,04% | 16:49 | (61) 6,8100 | 6,8200 (367) | 2 475 | 16 725 | 25 |
16:56 | (YRL) | YARRL rynek zamknięty | 5,8500 5,8500 5,7000 | 5,7000 (250) | -2,56% | 11:40 | (220) 5,6500 | 5,8000 (250) | 2 460 | 14 024 | 6 |
13:05 | (BST) | BEST rynek zamknięty | 21,0000 20,6000 20,0000 | 21,0000 (100) | 0,00% | 12:48 | (415) 20,2000 | 21,0000 (20) | 2 434 | 48 932 | 20 |
17:03 | (CRI) | CREOTECH rynek zamknięty | 193,5000 187,0000 184,5000 | 189,0000 (6) | +1,07% | 17:03 | (15) 188,5000 | 191,0000 (9) | 2 372 | 449 056 | 105 |
17:00 | (ALL) | AILLERON rynek zamknięty | 15,3800 15,2000 15,0200 | 15,2800 (1) | +0,53% | 17:00 | (1 500) 15,0200 | 15,2800 (49) | 2 333 | 35 223 | 27 |
17:01 | (OTS) | OTLOG rynek zamknięty | 32,0500 32,0500 31,5000 | 31,8500 (5) | -0,62% | 17:00 | (464) 31,7500 | 31,9000 (453) | 2 294 | 73 120 | 50 |
16:36 | (ZAP) | PULAWY rynek zamknięty | 57,0000 56,4000 54,8000 | 56,8000 (322) | +3,27% | 15:14 | (1 035) 56,6000 | 56,8000 (18) | 2 268 | 126 573 | 46 |
17:00 | (MZA) | MUZA rynek zamknięty | 15,3000 15,1000 14,7000 | 15,2000 (51) | -1,62% | 17:00 | (150) 14,7000 | 15,2000 (449) | 2 250 | 33 598 | 14 |
17:00 | (AMC) | AMICA rynek zamknięty | 72,8000 72,1000 71,8000 | 72,5000 (4) | +0,69% | 17:00 | (488) 72,5000 | 72,6000 (1) | 2 162 | 155 937 | 68 |
16:50 | (OPM) | OPTEAM rynek zamknięty | 5,6800 5,6200 5,6200 | 5,6200 (200) | -1,06% | 10:37 | (793) 5,6200 | 5,7000 (100) | 2 094 | 11 788 | 11 |
17:01 | (DOM) | DOMDEV rynek zamknięty | 181,0000 181,0000 179,2000 | 180,6000 (65) | -0,44% | 17:00 | (20) 180,2000 | 180,6000 (55) | 1 996 | 360 353 | 136 |
17:00 | (SKH) | SKARBIEC rynek zamknięty | 23,4000 23,0000 22,5000 | 22,5000 (47) | -2,60% | 17:00 | (80) 22,5000 | 22,9000 (147) | 1 992 | 45 839 | 33 |
17:03 | (MIR) | MIRACULUM rynek zamknięty | 1,2100 1,2100 1,2000 | 1,2000 (100) | -0,83% | 17:03 | (1 800) 1,1850 | 1,2000 (1 296) | 1 948 | 2 350 | 5 |
16:54 | (SEK) | SEKO rynek zamknięty | 14,1000 14,0000 14,0000 | 14,1000 (95) | 0,00% | 16:48 | (243) 14,0000 | 14,1000 (696) | 1 933 | 27 240 | 11 |
16:50 | (DAD) | DADELO rynek zamknięty | 17,9500 17,8000 17,6000 | 17,8000 (45) | 0,00% | 16:48 | (467) 17,5500 | 17,8000 (530) | 1 925 | 34 246 | 15 |
16:50 | (RWL) | RAWLPLUG rynek zamknięty | 14,2500 14,2500 14,2000 | 14,2000 (100) | -0,35% | 16:04 | (363) 14,2000 | 14,4500 (90) | 1 919 | 27 261 | 9 |
16:50 | (NTT) | NTTSYSTEM rynek zamknięty | 6,8000 6,7600 6,7000 | 6,8000 (760) | +0,59% | 12:55 | (30) 6,7400 | 6,8000 (2 127) | 1 878 | 12 734 | 8 |
17:03 | (BCX) | BIOCELTIX rynek zamknięty | 71,0000 71,0000 70,5000 | 70,9000 (3) | -0,14% | 17:03 | (19) 70,5000 | 70,9000 (90) | 1 870 | 132 689 | 51 |
17:00 | (MRC) | MERCATOR rynek zamknięty | 42,8000 42,2500 42,0000 | 42,4500 (3) | +0,83% | 17:00 | (39) 42,1500 | 42,4500 (52) | 1 857 | 78 979 | 44 |
16:56 | (IFI) | IFIRMA rynek zamknięty | 23,3000 22,7000 22,2000 | 23,1000 (21) | +1,76% | 16:21 | (133) 22,8000 | 23,1000 (49) | 1 853 | 41 990 | 69 |
17:00 | (JWW) | JWWINVEST rynek zamknięty | 4,3100 4,2400 4,1700 | 4,2500 (100) | +0,24% | 17:00 | (174) 4,1700 | 4,2600 (200) | 1 851 | 7 859 | 21 |
17:04 | (CSR) | CASPAR rynek zamknięty | 9,1000 9,1000 8,6000 | 8,6000 (24) | -6,01% | 14:28 | (24) 8,6000 | PKC (20 937) | 1 795 | 15 617 | 8 |
17:00 | (ACG) | ACAUTOGAZ rynek zamknięty | 30,4000 30,0000 29,8000 | 30,4000 (20) | +2,36% | 17:00 | (138) 30,1000 | 30,4000 (391) | 1 780 | 53 881 | 29 |
17:00 | (PWX) | POLWAX rynek zamknięty | 1,8300 1,8300 1,8050 | 1,8050 (253) | 0,00% | 17:00 | (906) 1,8050 | 1,8100 (1 528) | 1 765 | 3 193 | 4 |
17:00 | (MCR) | MERCOR rynek zamknięty | 23,5000 23,0000 23,0000 | 23,5000 (31) | +0,86% | 17:00 | (813) 23,5000 | 23,7000 (800) | 1 698 | 39 586 | 24 |
16:32 | (STF) | STALPROFI rynek zamknięty | 8,6000 8,5600 8,4600 | 8,4600 (278) | -1,40% | 16:30 | (213) 8,4600 | 8,5200 (186) | 1 690 | 14 365 | 20 |
16:21 | (EDI) | EDINVEST rynek zamknięty | 7,5000 7,5000 7,4800 | 7,5000 (1 313) | 0,00% | 15:31 | (40) 7,4600 | 7,5000 (1 687) | 1 620 | 12 150 | 5 |
17:02 | (1AT) | ATAL rynek zamknięty | 60,9000 59,5000 59,5000 | 60,7000 (40) | +0,66% | 17:02 | (1 000) 60,6000 | 60,9000 (24) | 1 606 | 96 982 | 47 |
16:50 | (PCF) | PCFGROUP rynek zamknięty | 18,5000 18,0000 18,0000 | 18,0000 (2) | -0,11% | 16:48 | (353) 18,0000 | 18,5600 (1) | 1 606 | 28 958 | 495 |
16:50 | (PAS) | PASSUS rynek zamknięty | 30,9000 30,5000 29,0000 | 29,9000 (4) | -0,66% | 16:48 | (120) 29,0000 | 29,9000 (45) | 1 596 | 48 475 | 44 |
16:47 | (FON) | FON rynek zamknięty | 6,3800 6,2800 6,0600 | 6,2000 (1) | -0,32% | 16:47 | (73) 6,1200 | 6,2000 (215) | 1 521 | 9 276 | 32 |
17:00 | (PJP) | PJPMAKRUM rynek zamknięty | 21,0000 21,0000 20,0000 | 20,5000 (2) | -2,38% | 17:00 | (427) 20,1000 | 20,5000 (8) | 1 474 | 29 754 | 31 |
17:00 | (LKD) | LOKUM rynek zamknięty | 25,6000 25,0000 24,6000 | 24,8000 (2) | -2,36% | 17:00 | (143) 24,6000 | 24,8000 (1) | 1 367 | 34 417 | 20 |
16:53 | (ABS) | ASSECOBS rynek zamknięty | 62,0000 60,6000 58,6000 | 59,0000 (13) | -0,34% | 16:35 | (85) 58,6000 | 59,0000 (54) | 1 362 | 81 585 | 48 |
17:00 | (SLV) | SELVITA rynek zamknięty | 70,9000 68,1000 68,1000 | 70,1000 (71) | +1,45% | 17:00 | (170) 70,1000 | 70,7000 (10) | 1 357 | 95 246 | 59 |
17:00 | (ARH) | ARCHICOM rynek zamknięty | 36,6000 36,6000 35,6000 | 36,0000 (10) | -1,64% | 17:00 | (35) 36,0000 | 36,4000 (28) | 1 321 | 47 924 | 32 |
16:45 | (KSG) | KSGAGRO rynek zamknięty | 1,4900 1,4550 1,4350 | 1,4900 (13) | +3,47% | 16:44 | (880) 1,4400 | 1,4900 (94) | 1 306 | 1 912 | 14 |
14:59 | (XPL) | XPLUS rynek zamknięty | 1,6500 1,6500 1,6000 | 1,6000 (104) | -3,03% | 13:32 | (15) 1,6250 | 1,6500 (1 030) | 1 300 | 2 104 | 14 |
16:57 | (BDZ) | BEDZIN rynek zamknięty | 26,7500 26,7500 26,0000 | 26,2000 (1) | -0,57% | 16:47 | (50) 26,0000 | 26,2000 (289) | 1 265 | 33 118 | 38 |
15:33 | (GIG) | GIGROUP rynek zamknięty | 1,4200 1,4200 1,3900 | 1,3900 (500) | -2,11% | 15:33 | (530) 1,3900 | 1,3950 (500) | 1 227 | 1 707 | 6 |
16:37 | (ASE) | ASSECOSEE rynek zamknięty | 51,4000 51,4000 50,0000 | 51,0000 (2) | +0,79% | 16:37 | (98) 51,0000 | 51,2000 (19) | 1 222 | 61 857 | 44 |
16:50 | (FAB) | FABRITY rynek zamknięty | 37,6000 37,4000 36,0000 | 36,0000 (6) | -1,64% | 13:57 | (11) 36,0000 | 36,6000 (231) | 1 207 | 44 263 | 16 |
16:59 | (NXG) | NEXITY rynek zamknięty | 2,4600 2,4600 2,4600 | 2,4600 (1 000) | +0,41% | 16:40 | (500) 2,4200 | 2,4600 (442) | 1 200 | 2 952 | 2 |
17:00 | (LRQ) | LARQ rynek zamknięty | 2,4800 2,4600 2,4000 | 2,4800 (682) | +0,81% | 17:00 | (500) 2,3800 | 2,4800 (518) | 1 191 | 2 943 | 5 |
17:00 | (VGO) | VIGOPHOTN rynek zamknięty | 466,0000 465,0000 440,0000 | 457,0000 (1) | -2,77% | 17:00 | (2) 454,0000 | 458,0000 (6) | 1 183 | 536 097 | 154 |
17:02 | (PCE) | POLICE rynek zamknięty | 11,0500 11,0500 11,0000 | 11,0000 (33) | -1,35% | 16:42 | (1 072) 10,9500 | 11,1500 (809) | 1 160 | 12 776 | 13 |
17:00 | (FTE) | FORTE rynek zamknięty | 22,9000 22,7000 22,6000 | 22,9000 (100) | +0,88% | 16:47 | (151) 22,6000 | 22,9000 (13) | 1 156 | 26 261 | 34 |
14:17 | (NTC) | NTCAPITAL rynek zamknięty | 0,6900 0,6900 0,6520 | 0,6900 (120) | 0,00% | 14:15 | (1 512) 0,6520 | 0,6600 (25 714) | 1 155 | 762 | 6 |
17:03 | (GRN) | GRODNO rynek zamknięty | 11,0400 11,0000 10,8400 | 10,9000 (6) | -0,91% | 17:01 | (10) 10,8800 | 11,0200 (450) | 1 155 | 12 667 | 25 |
17:00 | (FRO) | FERRO rynek zamknięty | 36,0000 35,9000 35,3000 | 35,6000 (2) | -0,84% | 17:00 | (294) 35,6000 | 35,8000 (71) | 1 141 | 40 673 | 27 |
17:02 | (PTG) | POLTREG rynek zamknięty | 53,0000 53,0000 51,0000 | 51,0000 (19) | -6,25% | 17:01 | (38) 50,8000 | 51,0000 (45) | 1 126 | 58 424 | 23 |
17:00 | (SGN) | SYGNITY rynek zamknięty | 62,8000 62,8000 61,0000 | 62,0000 (24) | -0,96% | 17:00 | (236) 62,0000 | 62,4000 (1) | 1 036 | 64 298 | 59 |
16:50 | (APE) | APSENERGY rynek zamknięty | 3,5100 3,5100 3,3900 | 3,4900 (3) | -0,57% | 16:47 | (714) 3,3900 | 3,4900 (18) | 1 033 | 3 574 | 12 |
16:57 | (MWT) | MWTRADE rynek zamknięty | 5,7500 5,6000 5,6000 | 5,7500 (1) | +2,68% | 16:47 | (100) 5,5000 | 5,7500 (274) | 1 013 | 5 683 | 6 |
16:50 | (MDI) | MDIENERGIA rynek zamknięty | 1,4900 1,4900 1,4800 | 1,4900 (1) | 0,00% | 15:09 | (584) 1,4900 | 1,5150 (250) | 1 003 | 1 493 | 10 |
17:04 | (PRM) | PROCHEM rynek zamknięty | 33,4000 33,4000 32,4000 | 33,0000 (1) | -1,20% | 17:00 | (4) 32,4000 | 33,0000 (50) | 955 | 31 002 | 18 |
16:59 | (FEE) | FEERUM rynek zamknięty | 6,7000 6,4200 6,4200 | 6,7000 (2) | +2,45% | 12:15 | (5 040) 6,4400 | 6,7000 (299) | 940 | 6 121 | 14 |
17:00 | (INC) | INC rynek zamknięty | 2,6700 2,6700 2,6100 | 2,6600 (100) | 0,00% | 17:00 | (191) 2,6100 | 2,6600 (2 800) | 909 | 2 413 | 7 |
17:00 | (DBC) | DEBICA rynek zamknięty | 78,8000 78,8000 77,8000 | 78,0000 (1) | -0,51% | 17:00 | (159) 78,0000 | 78,6000 (100) | 861 | 67 522 | 27 |
17:01 | (NEU) | NEUCA rynek zamknięty | 903,0000 900,0000 895,0000 | 899,0000 (2) | -0,33% | 17:01 | (10) 895,0000 | 899,0000 (1) | 857 | 770 887 | 63 |
17:03 | (DGE) | DRAGOENT rynek zamknięty | 23,9000 23,5000 23,2000 | 23,9000 (51) | +0,84% | 17:03 | (10) 23,9000 | 24,0000 (20) | 849 | 19 950 | 20 |
17:00 | (VRC) | VERCOM rynek zamknięty | 116,0000 116,0000 114,0000 | 115,0000 (2) | -1,29% | 17:00 | (10) 114,5000 | 115,0000 (3) | 826 | 94 818 | 38 |
17:00 | (MSP) | MOSTALPLC rynek zamknięty | 14,3000 14,3000 13,8000 | 14,1500 (41) | -1,05% | 17:00 | (64) 14,1000 | 14,2000 (100) | 817 | 11 461 | 30 |
17:00 | (MEX) | MEXPOLSKA rynek zamknięty | 4,5000 4,5000 4,2200 | 4,5000 (2) | 0,00% | 17:00 | (2 365) 4,3000 | 4,5000 (2 259) | 803 | 3 468 | 10 |
16:37 | (MFO) | MFO rynek zamknięty | 33,5000 33,3000 33,3000 | 33,3000 (100) | 0,00% | 16:15 | (100) 33,4000 | 33,6000 (33) | 730 | 24 380 | 11 |
16:59 | (CMR) | COMARCH rynek zamknięty | 253,0000 251,0000 250,5000 | 250,5000 (12) | -1,38% | 16:40 | (92) 250,5000 | 253,0000 (398) | 703 | 176 698 | 65 |
17:00 | (MBR) | MOBRUK rynek zamknięty | 327,0000 323,0000 321,0000 | 322,0000 (7) | -1,23% | 17:00 | (149) 322,0000 | 325,0000 (96) | 683 | 220 827 | 152 |
17:03 | (BFT) | BENEFIT rynek zamknięty | 2 850,0000 2 785,0000 2 745,0000 | 2 760,0000 (2) | -0,90% | 17:03 | (7) 2 755,0000 | 2 770,0000 (2) | 677 | 1 879 570 | 192 |
17:00 | (SHO) | SHOPER rynek zamknięty | 31,3000 30,5000 30,5000 | 31,0000 (11) | -1,27% | 17:00 | (168) 31,0000 | 31,3000 (182) | 667 | 20 436 | 13 |
17:00 | (DEK) | DEKPOL rynek zamknięty | 50,0000 49,2000 49,0000 | 50,0000 (2) | +1,63% | 16:35 | (100) 49,0000 | 50,0000 (118) | 646 | 31 862 | 11 |
16:50 | (WOJ) | WOJAS rynek zamknięty | 8,2000 8,2000 8,1600 | 8,1600 (3) | -0,24% | 15:52 | (9 016) 8,1600 | 8,1800 (132) | 643 | 5 265 | 8 |
17:00 | (HMI) | HMINWEST rynek zamknięty | 48,2000 47,2000 47,2000 | 48,2000 (2) | +1,90% | 17:00 | (150) 47,3000 | 48,2000 (48) | 642 | 30 611 | 7 |
17:01 | (FMG) | FMG rynek zamknięty | 114,0000 107,0000 107,0000 | 110,0000 (16) | -4,76% | 15:36 | (25) 107,0000 | 109,5000 (2) | 620 | 66 783 | 47 |
17:00 | (APN) | APLISENS rynek zamknięty | 23,0000 23,0000 22,5000 | 23,0000 (2) | 0,00% | 17:00 | (51) 22,4000 | 23,0000 (1 527) | 605 | 13 695 | 7 |
16:55 | (CEZ) | CEZ rynek zamknięty | 150,0000 149,0000 145,3000 | 148,8000 (4) | -1,20% | 16:36 | (30) 145,6000 | 148,8000 (46) | 562 | 83 339 | 22 |
16:00 | (TOW) | TOWERINVT rynek zamknięty | 4,3000 4,3000 4,2600 | 4,2600 (10) | -0,93% | 15:54 | (1 212) 4,2600 | 4,3800 (468) | 510 | 2 185 | 5 |
17:00 | (STP) | STALPROD rynek zamknięty | 220,0000 217,0000 216,0000 | 217,0000 (15) | -1,36% | 17:00 | (33) 216,0000 | 217,0000 (8) | 492 | 106 807 | 48 |
17:00 | (BBD) | BBIDEV rynek zamknięty | 4,1000 4,0400 4,0400 | 4,1000 (100) | -0,24% | 17:00 | (269) 4,0400 | 4,1000 (900) | 492 | 1 994 | 5 |
17:03 | (WPL) | WIRTUALNA rynek zamknięty | 120,0000 117,4000 116,8000 | 118,8000 (2) | +3,30% | 17:00 | (650) 118,0000 | 118,8000 (9) | 475 | 56 236 | 29 |
16:49 | (ULG) | ULTGAMES rynek zamknięty | 10,9000 10,6500 10,4000 | 10,9000 (2) | 0,00% | 16:49 | (100) 10,7500 | 10,9000 (568) | 460 | 4 896 | 23 |
17:00 | (DCR) | DECORA rynek zamknięty | 55,6000 54,8000 54,2000 | 55,4000 (5) | +0,36% | 17:00 | (216) 54,4000 | 55,4000 (45) | 426 | 23 430 | 18 |
17:00 | (GTC) | GTC rynek zamknięty | 5,5800 5,4200 5,3400 | 5,5800 (40) | +3,33% | 17:00 | (100) 5,5600 | 5,5800 (271) | 425 | 2 306 | 24 |
14:15 | (GOB) | GOBARTO rynek zamknięty | 45,0000 45,0000 44,0000 | 45,0000 (1) | 0,00% | 13:29 | (117) 44,0000 | 45,0000 (838) | 416 | 18 359 | 5 |
17:00 | (WIK) | WIKANA rynek zamknięty | 7,0000 6,9000 6,9000 | 7,0000 (10) | +1,45% | 17:00 | (820) 6,9500 | 7,0000 (40) | 415 | 2 864 | 5 |
17:00 | (CTX) | CAPTORTX rynek zamknięty | 82,2000 82,2000 80,2000 | 80,2000 (2) | -2,67% | 17:00 | (12) 80,2000 | 81,2000 (94) | 409 | 33 381 | 25 |
16:19 | (TAR) | TARCZYNSKI rynek zamknięty | 51,8000 50,4000 50,4000 | 51,6000 (9) | +1,98% | 16:19 | (36) 50,4000 | 51,6000 (14) | 407 | 20 809 | 33 |
17:02 | (DGA) | DGA rynek zamknięty | 19,9000 19,9000 19,5000 | 19,9000 (86) | 0,00% | 17:02 | (2) 19,5000 | 19,9000 (228) | 401 | 7 927 | 12 |
17:00 | (KRI) | KREDYTIN rynek zamknięty | 19,0000 19,0000 17,3500 | 18,4000 (1) | +2,22% | 17:00 | (47) 17,3500 | 18,4000 (3) | 383 | 6 747 | 14 |
16:59 | (MXC) | MAXCOM rynek zamknięty | 11,0000 11,0000 10,5500 | 11,0000 (10) | 0,00% | 16:42 | (9) 10,5000 | 10,9500 (150) | 376 | 4 053 | 27 |
17:00 | (PEP) | PEP rynek zamknięty | 67,4000 66,6000 66,6000 | 67,4000 (17) | -0,30% | 17:00 | (3) 67,0000 | 67,6000 (46) | 359 | 23 953 | 21 |
17:00 | (OVO) | OVOSTAR rynek zamknięty | 66,0000 66,0000 61,4000 | 65,4000 (1) | -2,39% | 16:37 | (13) 61,6000 | 64,8000 (70) | 357 | 22 932 | 19 |
17:00 | (SAN) | SANTANDER rynek zamknięty | 19,6000 19,5000 19,4000 | 19,4000 (9) | -0,92% | 15:39 | (1) 19,4000 | 19,8000 (100) | 353 | 6 874 | 11 |
16:59 | (IBS) | IBSM rynek zamknięty | 109,0000 109,0000 101,0000 | 108,5000 (14) | +3,33% | 16:23 | (75) 103,5000 | 108,0000 (16) | 347 | 36 238 | 20 |
16:24 | (LSI) | LSISOFT rynek zamknięty | 15,0000 14,8000 14,8000 | 15,0000 (171) | +3,45% | 15:44 | (150) 14,6000 | 15,0000 (620) | 338 | 5 067 | 4 |
16:50 | (SON) | SONEL rynek zamknięty | 14,6000 14,5000 14,4500 | 14,5500 (37) | +0,34% | 15:48 | (35) 14,3000 | 14,5500 (73) | 300 | 4 352 | 12 |
17:04 | (URT) | URTESTE rynek zamknięty | 96,2000 96,2000 95,2000 | 96,0000 (86) | -4,00% | 17:04 | (1) 96,0000 | 100,0000 (48) | 282 | 27 049 | 13 |
17:00 | (FSG) | FASING rynek zamknięty | 13,1000 13,0000 12,6000 | 13,1000 (2) | +0,77% | 17:00 | (141) 12,6000 | 13,1000 (571) | 262 | 3 368 | 8 |
16:50 | (KGL) | KGL rynek zamknięty | 15,8000 15,8000 15,1000 | 15,8000 (2) | 0,00% | 16:42 | (112) 15,1000 | 15,8000 (448) | 258 | 3 902 | 5 |
17:00 | (CTS) | CITYSERV rynek zamknięty | 5,0000 5,0000 5,0000 | 5,0000 (30) | 0,00% | 12:22 | (91) 4,5000 | 5,3500 (166) | 258 | 1 290 | 2 |
17:00 | (CRJ) | CREEPYJAR rynek zamknięty | 600,0000 600,0000 584,0000 | 588,0000 (1) | -2,81% | 17:00 | (1) 587,0000 | 588,0000 (40) | 249 | 146 267 | 36 |
17:00 | (CAR) | INTERCARS rynek zamknięty | 540,0000 530,0000 530,0000 | 540,0000 (1) | +1,50% | 17:00 | (21) 532,0000 | 541,0000 (16) | 212 | 113 641 | 23 |
17:00 | (ERG) | ERG rynek zamknięty | 54,5000 53,5000 53,0000 | 54,5000 (2) | +0,93% | 17:00 | (270) 53,0000 | 54,5000 (107) | 206 | 10 946 | 4 |
16:50 | (MNC) | MENNICA rynek zamknięty | 19,0500 18,8000 18,8000 | 19,0000 (150) | 0,00% | 15:38 | (100) 18,9000 | 19,0000 (50) | 185 | 3 516 | 8 |
17:00 | (PHN) | PHN rynek zamknięty | 11,8500 11,8500 11,7500 | 11,8500 (2) | +0,42% | 17:00 | (986) 11,8000 | 11,8500 (1 246) | 182 | 2 140 | 7 |
16:48 | (SES) | SESCOM rynek zamknięty | 61,0000 59,6000 59,6000 | 61,0000 (30) | +2,35% | 16:48 | (3) 61,0000 | 61,6000 (12) | 177 | 10 618 | 8 |
16:50 | (IMC) | IMCOMPANY rynek zamknięty | 9,0000 9,0000 8,8600 | 8,9400 (100) | -0,45% | 16:36 | (1 150) 8,8200 | 8,9400 (32) | 162 | 1 444 | 8 |
17:01 | (SPR) | SPYROSOFT rynek zamknięty | 402,0000 400,0000 398,0000 | 402,0000 (1) | +1,77% | 15:43 | (1) 398,0000 | 402,0000 (8) | 160 | 63 754 | 21 |
16:50 | (PGM) | PMPG rynek zamknięty | 3,6800 3,6800 3,5200 | 3,6600 (63) | 0,00% | 11:26 | (55) 3,5600 | 3,6600 (2 190) | 157 | 571 | 8 |
17:00 | (OEX) | OEX rynek zamknięty | 53,8000 53,2000 52,4000 | 53,2000 (1) | +1,92% | 17:00 | (100) 52,4000 | 53,2000 (49) | 134 | 7 117 | 5 |
16:50 | (HDR) | HYDROTOR rynek zamknięty | 32,0000 32,0000 31,4000 | 31,4000 (1) | 0,00% | 15:47 | (951) 31,0000 | 31,4000 (49) | 132 | 4 148 | 5 |
11:03 | (CPL) | COMPERIA rynek zamknięty | 7,3000 7,3000 7,0500 | 7,0500 (10) | -4,73% | 11:03 | (187) 7,0500 | 7,2500 (100) | 130 | 946 | 2 |
16:44 | (NVT) | NOVITA rynek zamknięty | 103,0000 103,0000 99,0000 | 100,0000 (50) | -2,91% | 16:44 | (5) 100,0000 | 101,0000 (10) | 126 | 12 592 | 11 |
16:59 | (WWL) | WAWEL rynek zamknięty | 632,0000 632,0000 620,0000 | 630,0000 (1) | -0,63% | 16:47 | (23) 620,0000 | 630,0000 (95) | 124 | 77 364 | 38 |
10:10 | (CAV) | CAVATINA rynek zamknięty | 15,9000 15,8500 15,8500 | 15,9000 (10) | 0,00% | 10:10 | (10) 15,7000 | 15,9000 (387) | 100 | 1 586 | 2 |
09:13 | (TRR) | TERMOREX rynek zamknięty | 0,6400 0,6400 0,6400 | 0,6400 (20) | 0,00% | 09:13 | (1 311) 0,6100 | 0,6400 (753) | 100 | 64 | 5 |
16:50 | (ADV) | ADIUVO rynek zamknięty | 0,9500 0,9500 0,9400 | 0,9400 (20) | -1,05% | 15:46 | (8 483) 0,9120 | 0,9400 (2 887) | 100 | 94 | 5 |
16:51 | (SKA) | SNIEZKA rynek zamknięty | 87,8000 87,8000 85,6000 | 86,2000 (6) | -1,82% | 16:48 | (1) 86,6000 | 87,8000 (62) | 99 | 8 566 | 14 |
17:00 | (UCG) | UNICREDIT rynek zamknięty | 153,1400 151,2000 150,2400 | 152,9400 (1) | +1,15% | 16:01 | (3) 147,0000 | 176,4000 (5) | 94 | 14 303 | 5 |
17:00 | (RPC) | ROPCZYCE rynek zamknięty | 30,8000 30,5000 30,5000 | 30,8000 (6) | +0,98% | 12:32 | (45) 30,6000 | 30,8000 (13) | 65 | 1 992 | 7 |
13:34 | (BIP) | BIOPLANET rynek zamknięty | 23,8000 23,2000 23,2000 | 23,8000 (10) | 0,00% | 13:34 | (58) 23,2000 | 23,8000 (1 106) | 54 | 1 260 | 4 |
12:33 | (THG) | TENDERHUT rynek zamknięty | 9,0200 9,0200 8,9000 | 8,9000 (17) | -1,33% | 11:39 | (50) 8,8000 | 9,0600 (20) | 50 | 447 | 3 |
16:53 | (PRI) | PRAGMAINK rynek zamknięty | 4,6800 4,6400 4,6400 | 4,6800 (1) | +1,30% | 16:39 | (20) 4,4600 | 4,6800 (19) | 46 | 214 | 4 |
16:50 | (CDL) | CDRL rynek zamknięty | 13,2000 13,2000 12,8000 | 12,9000 (1) | 0,00% | 16:44 | (664) 12,9000 | 13,5000 (600) | 44 | 564 | 4 |
17:00 | (KVT) | KRVITAMIN rynek zamknięty | 11,5000 11,5000 11,0500 | 11,4000 (2) | -0,44% | 17:00 | (2) 11,1000 | 11,4000 (645) | 44 | 493 | 14 |
16:45 | (TRN) | TRANSPOL rynek zamknięty | 3,7000 3,7000 3,6600 | 3,6600 (13) | -0,81% | 16:45 | (1 239) 3,6600 | 3,6800 (1 227) | 44 | 162 | 3 |
16:50 | (LAB) | LABOPRINT rynek zamknięty | 20,2000 20,2000 20,2000 | 20,2000 (1) | 0,00% | 15:06 | (395) 20,0000 | 20,2000 (10) | 21 | 424 | 4 |
16:50 | (OPG) | ORCOGROUP rynek zamknięty | 2,3600 2,3600 2,3600 | 2,3600 (20) | +7,27% | 13:27 | (2 000) 2,2200 | 2,3600 (1 429) | 20 | 47 | 1 |
16:50 | (KRK) | KRKA rynek zamknięty | 568,0000 550,0000 524,0000 | 568,0000 (1) | +3,27% | 16:35 | (2) 540,0000 | 566,0000 (2) | 17 | 9 362 | 9 |
17:00 | (SPH) | SOPHARMA rynek zamknięty | 13,7000 13,0500 13,0500 | 13,7000 (1) | 0,00% | 17:00 | (1 140) 13,0500 | 13,7000 (597) | 11 | 144 | 2 |
16:59 | (TLX) | TALEX rynek zamknięty | 17,2000 17,2000 17,2000 | 17,2000 (2) | +3,61% | 09:02 | (1 249) 15,8000 | 17,0000 (75) | 10 | 172 | 5 |
17:00 | (TMR) | TATRY rynek zamknięty | 119,0000 119,0000 119,0000 | 119,0000 (10) | 0,00% | 17:00 | (4) 118,0000 | 119,0000 (17) | 10 | 1 190 | 1 |
16:37 | (DBE) | DBENERGY rynek zamknięty | 17,6500 17,6500 17,6500 | 17,6500 (10) | -0,56% | 16:37 | (15) 17,6000 | 18,0000 (90) | 10 | 176 | 1 |
16:50 | (BCM) | BETACOM rynek zamknięty | 5,7000 5,7000 5,7000 | 5,7000 (2) | 0,00% | 15:34 | (1 600) 5,5500 | 5,7000 (1 426) | 10 | 57 | 5 |
16:50 | (MLG) | MLPGROUP rynek zamknięty | 81,0000 81,0000 81,0000 | 81,0000 (5) | 0,00% | 09:00 | (4) 78,8000 | 80,8000 (100) | 5 | 405 | 1 |
16:59 | (EMC) | EMCINSMED rynek zamknięty | 11,0000 10,9000 10,9000 | 11,0000 (1) | 0,00% | 09:05 | (300) 10,3000 | 11,0000 (312) | 4 | 44 | 3 |
09:27 | (SVRS) | SILVAIR-REGS rynek zamknięty | 4,7600 4,7600 4,7600 | 4,7600 (3) | +2,15% | 09:01 | (1 690) 4,4400 | 4,6600 (1 610) | 3 | 14 | 1 |
16:50 | (MGT) | MANGATA rynek zamknięty | 92,0000 92,0000 91,6000 | 91,6000 (2) | -0,43% | 10:48 | (33) 91,6000 | 92,0000 (91) | 3 | 275 | 2 |
16:50 | (SWG) | SECOGROUP rynek zamknięty | 33,0000 33,0000 33,0000 | 33,0000 (3) | 0,00% | 09:08 | (250) 31,0000 | 31,6000 (500) | 3 | 99 | 1 |
16:59 | (ENE) | ENELMED rynek zamknięty | 18,5000 18,5000 18,5000 | 18,5000 (2) | 0,00% | 09:05 | (75) 17,1000 | 18,5000 (71) | 2 | 37 | 1 |
16:59 | (MBW) | MBWS rynek zamknięty | 13,6000 13,6000 13,6000 | 13,6000 (2) | +3,03% | 09:02 | 13,6000 (150) | 2 | 27 | 1 | |
16:59 | (RNC) | REINO rynek zamknięty | 1,3800 1,3800 1,3800 | 1,3800 (2) | 0,00% | 09:02 | (1 819) 1,2000 | 1,3700 (753) | 2 | 3 | 1 |
16:59 | (INP) | INPRO rynek zamknięty | 7,9500 7,9500 7,9500 | 7,9500 (2) | +3,92% | 09:03 | (107) 7,6500 | 7,9000 (760) | 2 | 16 | 1 |
16:50 | (IIA) | IIAAV rynek zamknięty | 101,4000 101,4000 101,4000 | 101,4000 (1) | +4,11% | 14:02 | (1) 87,7000 | 103,0000 (2) | 1 | 101 | 1 |
16:59 | (ULM) | ULMA rynek zamknięty | 74,5000 74,5000 74,5000 | 74,5000 (1) | -0,67% | 09:05 | (75) 72,0000 | 74,5000 (39) | 1 | 74 | 1 |
10:27 | (RND) | RENDER rynek zamknięty | 130,5000 130,5000 130,5000 | 130,5000 (1) | -0,38% | 09:00 | (7) 127,0000 | 130,5000 (3) | 1 | 130 | 1 |
17:05 | (ASM) | ASMGROUP rynek zamknięty | | 0,2360 | -1,67% | (3 000) 0,2360 | 0,1000 (2) | ||||
17:00 | (EHG) | EUROHOLD rynek zamknięty | | 2,8400 | +20,34% | (120) 2,8400 | 2,8400 (1 029) | ||||
12:07 | (KPD) | KPPD rynek zamknięty | | (163) 48,2000 | 50,0000 (6) | ||||||
17:05 | (IFC) | IFCAPITAL rynek zamknięty | | PKC (7 053) | |||||||
13:51 | (MOJ) | MOJ rynek zamknięty | | (5 350) 1,6000 | 1,7000 (5 410) | ||||||
10:11 | (KMP) | KOMPAP rynek zamknięty | | (370) 22,0000 | 22,8000 (5 541) | ||||||
08:30 | (EST) | ESTAR rynek zamknięty | | (1 985) 1,4600 | 13,3000 (33) | ||||||
15:10 | (SFG) | SILVANO rynek zamknięty | | (445) 4,8800 | 5,1000 (177) | ||||||
08:30 | (SKL) | SKYLINE rynek zamknięty | | (1 490) 1,4500 | 1,5000 (5 000) | ||||||
17:05 | (IRL) | INTERAOLT rynek zamknięty | | 0,0100 | -99,90% | (100) 0,5000 | PKC (3 694) | ||||
08:30 | (RAF) | RAFAMET rynek zamknięty | | (50) 15,2000 | 15,5000 (85) | ||||||
08:30 | (DTR) | DIGITREE rynek zamknięty | | (820) 9,1500 | 9,6000 (800) | ||||||
08:30 | (NTU) | NOVATURAS rynek zamknięty | | (30) 14,9000 | 15,1000 (150) | ||||||
16:48 | (STS) | SATIS rynek zamknięty | | (100) 0,4500 | 0,4610 (548) |