Giełda-Wyniki sesji w GIEŁDA-Notowania i wykresy - info.bossa.pl
2019.12.13, godz. 08:13
kontakt
2019.12.12 otwarcie maksimum minimum zamknięcie zmiana obrót
17:15 mWIG40 mWIG40 3 838,203 860,893 828,463 841,63 +0,2% 71 778 860
17:15 WIG WIG 55 728,1856 621,0655 712,6656 621,06 +2,0% 849 779 565
17:15 WIG20 WIG20 2 056,352 102,192 055,542 102,19 +2,7% 760 280 953
17:15 WIG30 WIG30 2 362,992 411,152 362,002 411,15 +2,5% 785 947 909
Zmień datę:
Wyniki notowań z dnia 2019.12.12 - Akcje
nazwa otwarcie
zamknięcie
zmiana
zamk./otw.
maksimum
minimum
zmiana
max/min
poprzedni zmiana
zamk./pop.
wolumen
obrotu
[ szt]
wartość
obrotu
[ PLN]
ilość
transakcji
Razem:38 522 403 850 452 000 78 353
11BIT11BIT
11B 11B
390,0000
387,5000
-0,6% 391,0000
382,0000
+2,4% 388,0000 -0,1289% 7 367 2 846 714 276
4FUNMEDIA4FUNMEDIA
4FM 4FM
5,4600
5,3800
-1,5% 5,4600
5,1800
+5,4% 5,4600 -1,4652% 156 810 3
ABPLABPL
ABE ABE
25,5000
26,5000
+3,9% 26,5000
25,5000
+3,9% 25,5000 +3,9216% 5 251 136 787 53
ACAUTOGAZACAUTOGAZ
ACG ACG
43,8000
44,4000
+1,4% 46,6000
43,8000
+6,4% 43,8000 +1,3699% 5 666 255 054 41
ACTIONACTION
ACT ACT
2,9900
2,9700
-0,7% 3,0600
2,9700
+3,0% 2,9900 -0,6689% 8 275 24 727 19
ADIUVOADIUVO
ADV ADV
5,9200
6,1600
+4,1% 6,1600
5,9200
+4,1% 5,9000 +4,4068% 1 530 9 099 3
AGORAAGORA
AGO AGO
9,8000
9,7600
-0,4% 9,8200
9,7600
+0,6% 9,8000 -0,4082% 6 372 62 447 11
AGROTONAGROTON
AGT AGT
3,3500
3,4700
+3,6% 3,4700
3,3500
+3,6% 3,4900 -0,5731% 2 713 9 123 10
AILLERONAILLERON
ALL ALL
7,8400
7,8000
-0,5% 7,9800
7,7000
+3,6% 7,8000 0,0000% 17 319 135 339 37
AIRWAYAIRWAY
AWM AWM
0,4880
0,4880
0,0% 0,4880
0,4700
+3,8% 0,4720 +3,3898% 41 437 19 715 23
ALIORALIOR
ALR ALR
27,7400
28,8600
+4,0% 28,8600
27,5000
+4,9% 27,8000 +3,8129% 423 814 11 899 855 2 242
ALTAALTA
AAT AAT
2,3600
2,2800
-3,4% 2,3600
2,2200
+6,3% 2,2200 +2,7027% 3 510 7 942 8
ALTUSTFIALTUSTFI
ALI ALI
1,5300
1,5500
+1,3% 1,5520
1,4880
+4,3% 1,5360 +0,9115% 13 250 20 151 5
ALUMETALALUMETAL
AML AML
39,2000
39,6000
+1,0% 40,3000
39,2000
+2,8% 39,4000 +0,5076% 1 211 48 303 26
AMBRAAMBRA
AMB AMB
15,4000
16,1000
+4,5% 16,1000
15,4000
+4,5% 15,3500 +4,8860% 6 018 95 062 49
AMICAAMICA
AMC AMC
137,0000
138,0000
+0,7% 138,8000
137,0000
+1,3% 137,0000 +0,7299% 1 431 197 428 78
AMRESTAMREST
EAT EAT
46,0000
45,5000
-1,1% 46,4500
45,0500
+3,1% 46,2500 -1,6216% 109 336 4 976 132 824
APATORAPATOR
APT APT
21,0000
21,3000
+1,4% 21,3000
21,0000
+1,4% 21,0000 +1,4286% 876 18 481 13
APLISENSAPLISENS
APN APN
10,6000
10,6000
0,0% 10,6000
10,6000
0,0% 10,5000 +0,9524% 2 21 1
APSENERGYAPSENERGY
APE APE
1,9100
1,9100
0,0% 1,9100
1,9100
0,0% 1,8500 +3,2432% 70 134 1
ARCHICOMARCHICOM
ARH ARH
16,9000
16,5000
-2,4% 16,9000
16,5000
+2,4% 16,9000 -2,3669% 10 204 172 374 13
ARCTICARCTIC
ATC ATC
3,4700
3,4500
-0,6% 3,4700
3,3800
+2,7% 3,4700 -0,5764% 16 704 57 273 24
ARCUSARCUS
ARC ARC
2,2000
2,2400
+1,8% 2,2400
2,2000
+1,8% 2,2400 0,0000% 6 700 14 964 6
ARTERIAARTERIA
ARR ARR
5,3000
5,3000
0,0% 5,3000
5,3000
0,0% 5,4500 -2,7523% 2 11 1
ARTIFEXARTIFEX
ART ART
2,8600
2,8600
0,0% 2,8600
2,8600
0,0% 2,8000 +2,1429% 3 9 1
ASBISASBIS
ASB ASB
3,1000
3,1700
+2,3% 3,1800
3,0900
+2,9% 3,1000 +2,2581% 77 508 244 496 86
ASMGROUPASMGROUP  
 
   
 
  3,2800        
ASSECOBSASSECOBS
ABS ABS
28,0000
28,0000
0,0% 28,2000
27,8000
+1,4% 27,8000 +0,7194% 969 27 140 9
ASSECOPOLASSECOPOL
ACP ACP
58,9000
59,6000
+1,2% 59,6000
58,2500
+2,3% 58,6000 +1,7065% 45 371 2 692 379 461
ASSECOSEEASSECOSEE
ASE ASE
24,8000
24,6000
-0,8% 24,8000
24,4000
+1,6% 24,4000 +0,8197% 9 385 229 158 15
ASTARTAASTARTA
AST AST
15,9500
16,0000
+0,3% 16,0000
15,6500
+2,2% 15,7500 +1,5873% 7 055 112 794 26
ATALATAL
1AT 1AT
37,2000
37,8000
+1,6% 37,8000
37,0000
+2,2% 37,0000 +2,1622% 4 214 158 017 24
ATENDEATENDE
ATD ATD
3,1000
3,1800
+2,6% 3,3000
3,1000
+6,5% 3,1000 +2,5806% 7 774 24 701 13
ATLANTAPLATLANTAPL
ATP ATP
4,1500
4,1400
-0,2% 4,1500
4,0000
+3,8% 4,2000 -1,4286% 95 510 386 290 8
ATLANTISATLANTIS
ATS ATS
0,5000
0,5000
0,0% 0,5000
0,5000
0,0% 0,5100 -1,9608% 17 500 8 750 27
ATLASESTATLASEST
ATL ATL
1,4300
1,4800
+3,5% 1,4800
1,4300
+3,5% 1,4300 +3,4965% 9 600 13 808 4
ATMATM
ATM ATM
10,2800
10,2600
-0,2% 10,2800
10,0200
+2,6% 9,9600 +3,0120% 945 9 638 8
ATMGRUPAATMGRUPA
ATG ATG
4,5200
4,5200
0,0% 4,5200
4,5200
0,0% 4,5200 0,0000% 340 1 537 2
ATREMATREM
ATR ATR
2,0500
2,0500
0,0% 2,0500
2,0500
0,0% 2,0500 0,0000% 3 6 1
AUGAAUGA  
 
   
 
  2,0000        
AUTOPARTNAUTOPARTN
APR APR
4,6800
4,7000
+0,4% 4,7200
4,6700
+1,1% 4,6600 +0,8584% 10 474 49 136 19
BAHOLDINGBAHOLDING
BAH BAH
1,0940
1,0820
-1,1% 1,0940
1,0440
+4,8% 1,0800 +0,1852% 51 008 54 568 43
BALTONABALTONA
BAL BAL
6,7000
6,7500
+0,7% 6,7500
6,7000
+0,7% 6,7500 0,0000% 2 113 14 158 7
BBIDEVBBIDEV
BBD BBD
4,3100
4,4000
+2,1% 4,4200
4,2000
+5,2% 4,4600 -1,3453% 6 489 27 786 22
BEDZINBEDZIN
BDZ BDZ
13,3500
14,0000
+4,9% 14,0000
13,3500
+4,9% 13,3500 +4,8689% 928 12 581 7
BENEFITBENEFIT
BFT BFT
858,0000
864,0000
+0,7% 880,0000
856,0000
+2,8% 880,0000 -1,8182% 1 099 951 310 94
BESTBEST  
 
   
 
  24,0000        
BETACOMBETACOM
BCM BCM
9,8000
9,8000
0,0% 9,8000
9,8000
0,0% 9,3600 +4,7009% 5 49 1
BIKBIK
BIK BIK
15,4000
14,5400
-5,6% 15,4000
14,2000
+8,5% 14,9800 -2,9372% 2 348 33 977 39
BIOMEDLUBBIOMEDLUB
BML BML
0,9460
0,9800
+3,6% 0,9800
0,9400
+4,3% 0,9700 +1,0309% 20 015 19 177 17
BIOTONBIOTON
BIO BIO
3,9800
3,9900
+0,3% 4,0000
3,9500
+1,3% 3,9700 +0,5038% 15 106 59 957 50
BNPPPLBNPPPL
BNP BNP
62,0000
70,0000
+12,9% 70,0000
62,0000
+12,9% 67,8000 +3,2448% 972 65 936 30
BOGDANKABOGDANKA
LWB LWB
36,5000
37,8000
+3,6% 37,8000
36,2500
+4,3% 36,9000 +2,4390% 11 207 416 737 190
BOOMBITBOOMBIT
BBT BBT
6,6000
6,6200
+0,3% 6,8200
6,1600
+10,7% 6,6770 -0,8537% 16 814 109 744 76
BORYSZEWBORYSZEW
BRS BRS
4,0300
4,0450
+0,4% 4,0900
4,0300
+1,5% 4,0500 -0,1235% 106 518 431 159 163
BOSBOS
BOS BOS
6,8800
6,8400
-0,6% 6,8800
6,8000
+1,2% 6,8000 +0,5882% 3 572 24 331 25
BOWIMBOWIM  
 
   
 
  1,7500        
BRASTERBRASTER
BRA BRA
0,6180
0,5690
-7,9% 0,6190
0,5630
+9,9% 0,5960 -4,5302% 669 999 388 641 423
BSCDRUKBSCDRUK
BSC BSC
41,3000
41,5000
+0,5% 41,5000
41,2000
+0,7% 41,5000 0,0000% 573 23 737 15
BUDIMEXBUDIMEX
BDX BDX
174,8000
172,0000
-1,6% 174,8000
167,4000
+4,4% 173,0000 -0,5780% 8 906 1 540 349 279
BUMECHBUMECH
BMC BMC
2,9450
3,1900
+8,3% 3,3400
2,9450
+13,4% 2,9600 +7,7703% 38 228 120 023 86
CCCCCC
CCC CCC
106,0000
109,3000
+3,1% 109,8000
105,7000
+3,9% 106,0000 +3,1132% 94 851 10 158 082 1 085
CDPROJEKTCDPROJEKT
CDR CDR
255,4000
258,0000
+1,0% 258,8000
252,4000
+2,5% 253,0000 +1,9763% 217 125 55 641 734 3 152
CDRLCDRL
CDL CDL
19,0000
19,0000
0,0% 19,0000
18,5000
+2,7% 18,7500 +1,3333% 5 402 100 666 38
CELTICCELTIC  
 
   
 
  6,1500        
CEZCEZ  
 
   
 
  84,7500        
CIECHCIECH
CIE CIE
37,9000
37,8000
-0,3% 38,2500
37,5000
+2,0% 37,5000 +0,8000% 26 192 993 084 200
CIGAMESCIGAMES
CIG CIG
0,8400
0,8570
+2,0% 0,8620
0,8360
+3,1% 0,8400 +2,0238% 245 545 208 755 146
CITYSERVCITYSERV
CTS CTS
9,0600
9,1200
+0,7% 9,1200
9,0600
+0,7% 9,0700 +0,5513% 600 5 454 2
CLNPHARMACLNPHARMA
CLN CLN
41,4500
40,6000
-2,1% 43,5500
38,7000
+12,5% 41,4500 -2,0507% 57 499 2 343 092 486
CNTCNT
CNT CNT
14,5000
14,5000
0,0% 14,5000
14,5000
0,0% 14,5000 0,0000% 585 8 482 6
COGNORCOGNOR
COG COG
1,1200
1,1400
+1,8% 1,1400
1,1100
+2,7% 1,1200 +1,7857% 65 385 73 796 37
COMARCHCOMARCH
CMR CMR
188,0000
182,5000
-2,9% 188,0000
180,5000
+4,2% 186,0000 -1,8817% 6 550 1 204 584 86
COMPCOMP
CMP CMP
58,2000
58,6000
+0,7% 58,6000
58,2000
+0,7% 58,6000 0,0000% 91 5 314 48
COMPERIACOMPERIA  
 
   
 
  3,2600        
CORMAYCORMAY
CRM CRM
1,0200
1,0500
+2,9% 1,0640
1,0120
+5,1% 1,0200 +2,9412% 116 999 122 402 80
CPGROUPCPGROUP
CPG CPG
6,5300
6,5000
-0,5% 6,5300
6,5000
+0,5% 6,5500 -0,7634% 1 000 6 500 2
CYFRPLSATCYFRPLSAT
CPS CPS
27,9400
27,5000
-1,6% 27,9600
27,3200
+2,3% 27,5000 0,0000% 488 520 13 471 716 1 235
DATAWALKDATAWALK
DAT DAT
53,0000
49,4000
-6,8% 53,0000
49,0000
+8,2% 50,8000 -2,7559% 11 908 595 963 203
DEBICADEBICA
DBC DBC
81,8000
80,8000
-1,2% 81,8000
80,8000
+1,2% 81,0000 -0,2469% 286 23 185 19
DECORADECORA
DCR DCR
19,0000
19,1000
+0,5% 19,1000
19,0000
+0,5% 19,1000 0,0000% 186 3 543 4
DEKPOLDEKPOL
DEK DEK
26,5000
26,5000
0,0% 26,5000
26,5000
0,0% 26,5000 0,0000% 10 265 1
DELKODELKO
DEL DEL
10,3000
10,4000
+1,0% 10,4000
10,3000
+1,0% 10,3000 +0,9709% 202 2 101 2
DEVELIADEVELIA
DVL DVL
2,5100
2,5050
-0,2% 2,5300
2,5000
+1,2% 2,5300 -0,9881% 35 351 88 840 71
DGADGA
DGA DGA
6,1800
6,1800
0,0% 6,1800
6,1800
0,0% 6,1800 0,0000% 2 12 1
DIGITREEDIGITREE
DTR DTR
4,0000
4,0000
0,0% 4,0000
4,0000
0,0% 3,8200 +4,7120% 6 300 25 200 5
DINOPLDINOPL
DNP DNP
139,9000
141,5000
+1,1% 142,5000
139,2000
+2,4% 138,7000 +2,0187% 161 081 22 812 007 1 712
DOMDEVDOMDEV
DOM DOM
93,2000
92,0000
-1,3% 93,2000
92,0000
+1,3% 93,2000 -1,2876% 1 687 155 875 36
DROZAPOLDROZAPOL
DPL DPL
1,1550
1,1600
+0,4% 1,2050
1,1550
+4,3% 1,2350 -6,0729% 25 312 29 491 27
ECHOECHO
ECH ECH
4,8200
4,9400
+2,5% 4,9400
4,7600
+3,8% 4,8000 +2,9167% 113 379 552 444 145
EDINVESTEDINVEST
EDI EDI
2,4000
2,4000
0,0% 2,4000
2,4000
0,0% 2,4000 0,0000% 9 740 23 376 3
EFEKTEFEKT
EFK EFK
11,7000
11,9000
+1,7% 11,9000
11,7000
+1,7% 11,9000 0,0000% 756 8 988 4
EKOEXPORTEKOEXPORT
EEX EEX
5,0600
4,9000
-3,2% 5,2500
4,8500
+8,2% 5,0600 -3,1621% 43 008 213 786 142
ELBUDOWAELBUDOWA
ELB ELB
7,1000
6,7800
-4,5% 7,4000
6,5200
+13,5% 6,9000 -1,7391% 80 119 560 575 244
ELEKTROTIELEKTROTI
ELT ELT
4,0000
4,0200
+0,5% 4,0200
4,0000
+0,5% 4,0000 +0,5000% 3 068 12 319 26
ELEMENTALELEMENTAL
EMT EMT
2,0600
2,0000
-2,9% 2,0700
1,9600
+5,6% 2,0400 -1,9608% 136 485 273 673 103
ELKOPELKOP
EKP EKP
0,8300
0,8160
-1,7% 0,8300
0,7620
+8,9% 0,8300 -1,6867% 3 133 2 444 12
ELZABELZAB
ELZ ELZ
3,2600
3,2600
0,0% 3,2600
3,2000
+1,9% 3,2600 0,0000% 208 666 3
EMCINSMEDEMCINSMED  
 
   
 
  5,4000        
ENAPENAP
ENP ENP
1,6000
1,5200
-5,0% 1,6000
1,4600
+9,6% 1,6000 -5,0000% 11 610 17 786 15
ENEAENEA
ENA ENA
8,2300
8,1900
-0,5% 8,3200
8,1500
+2,1% 8,2000 -0,1220% 260 949 2 144 118 578
ENELMEDENELMED  
 
   
 
  13,5000        
ENERGAENERGA
ENG ENG
7,1200
7,1600
+0,6% 7,1950
7,1000
+1,3% 7,1200 +0,5618% 788 825 5 647 618 742
ENERGOINSENERGOINS
ENI ENI
0,9480
0,8900
-6,1% 0,9480
0,8860
+7,0% 0,9480 -6,1181% 1 209 1 074 5
ENTERENTER
ENT ENT
44,4000
43,8000
-1,4% 44,4000
43,5000
+2,1% 44,2000 -0,9050% 4 175 184 223 67
ERBUDERBUD
ERB ERB
18,9000
18,4000
-2,6% 18,9000
17,9000
+5,6% 18,4000 0,0000% 8 818 161 297 33
ERGERG
ERG ERG
31,8000
31,8000
0,0% 31,8000
31,8000
0,0% 31,0000 +2,5806% 1 32 1
ERGISERGIS
EGS EGS
3,8600
3,8600
0,0% 3,8600
3,8500
+0,3% 3,8500 +0,2597% 7 839 30 239 11
ESOTIQESOTIQ
EAH EAH
11,8500
11,6500
-1,7% 11,8500
11,6500
+1,7% 11,8500 -1,6878% 748 8 739 6
ESSYSTEMESSYSTEM
ESS ESS
3,4600
3,4600
0,0% 3,4600
3,4600
0,0% 3,4600 0,0000% 9 558 33 071 4
ESTARESTAR  
 
   
 
  1,5000        
EUCOEUCO
EUC EUC
2,3900
2,4000
+0,4% 2,4200
2,3300
+3,9% 2,3700 +1,2658% 8 196 19 447 27
EUROCASHEUROCASH
EUR EUR
21,4800
21,8600
+1,8% 22,0800
21,4800
+2,8% 21,4400 +1,9590% 107 080 2 350 124 620
EUROHOLDEUROHOLD
EHG EHG
5,7000
5,7000
0,0% 5,7000
5,7000
0,0% 5,3000 +7,5472% 11 63 1
EUROTELEUROTEL
ETL ETL
22,5000
22,8000
+1,3% 22,8000
22,3000
+2,2% 22,5000 +1,3333% 2 223 49 956 24
EVERESTEVEREST  
 
   
 
  0,3900        
FAMURFAMUR
FMF FMF
2,9200
2,9000
-0,7% 2,9200
2,8500
+2,5% 2,9100 -0,3436% 228 412 661 589 136
FASINGFASING
FSG FSG
14,4000
14,5000
+0,7% 14,5000
14,4000
+0,7% 14,5000 0,0000% 620 8 964 6
FEERUMFEERUM
FEE FEE
12,8500
12,8500
0,0% 12,8500
12,8500
0,0% 12,8500 0,0000% 1 13 1
FENGHUAFENGHUA  
 
   
 
  17,5000        
FERROFERRO
FRO FRO
14,7500
14,7500
0,0% 14,7500
14,2500
+3,5% 14,5000 +1,7241% 59 777 861 387 39
FERRUMFERRUM
FER FER
4,1000
3,8200
-6,8% 4,1000
3,8200
+7,3% 4,1100 -7,0560% 651 2 569 3
FORTEFORTE
FTE FTE
29,6000
30,5000
+3,0% 30,5000
29,5000
+3,4% 29,4000 +3,7415% 41 709 1 253 523 124
GETINGETIN
GTN GTN
1,8100
1,8040
-0,3% 1,8400
1,7920
+2,7% 1,8000 +0,2222% 299 141 543 814 258
GLCOSMEDGLCOSMED
GLC GLC
1,3200
1,3200
0,0% 1,3200
1,3200
0,0% 1,3000 +1,5385% 8 11 1
GPWGPW
GPW GPW
40,8000
40,7500
-0,1% 41,0000
40,5000
+1,2% 40,8000 -0,1225% 21 226 864 650 437
GROCLINGROCLIN
GCN GCN
1,7200
1,7340
+0,8% 1,7420
1,7120
+1,8% 1,7360 -0,1152% 37 837 65 166 36
GRODNOGRODNO
GRN GRN
5,8600
5,8000
-1,0% 5,8600
5,5600
+5,4% 5,7600 +0,6944% 29 304 165 311 49
GRUPAAZOTYGRUPAAZOTY
ATT ATT
29,2000
29,7000
+1,7% 29,8000
29,1000
+2,4% 28,7400 +3,3403% 80 423 2 371 919 529
GTCGTC
GTC GTC
9,7100
9,6000
-1,1% 9,7500
9,5900
+1,7% 9,6500 -0,5181% 33 085 319 751 99
HANDLOWYHANDLOWY
BHW BHW
52,0000
52,1000
+0,2% 52,5000
52,0000
+1,0% 52,3000 -0,3824% 27 694 1 445 687 335
HELIOHELIO
HEL HEL
9,4000
9,4000
0,0% 9,4000
9,4000
0,0% 9,4000 0,0000% 2 19 1
HMINWESTHMINWEST
HMI HMI
14,3000
14,3000
0,0% 14,3000
14,3000
0,0% 14,3000 0,0000% 30 429 22
HYDROTORHYDROTOR
HDR HDR
32,4000
32,4000
0,0% 32,4000
32,4000
0,0% 31,8000 +1,8868% 17 551 3
I2DEVI2DEV
I2D I2D
8,9000
9,0500
+1,7% 9,0500
8,9000
+1,7% 8,9000 +1,6854% 833 7 538 2
IDEABANKIDEABANK
IDA IDA
2,5100
2,4850
-1,0% 2,5800
2,4700
+4,5% 2,4600 +1,0163% 43 922 110 478 64
IDMSAIDMSA
IDM IDM
0,9300
0,9400
+1,1% 0,9700
0,9300
+4,3% 0,9300 +1,0753% 12 767 12 118 8
IFCAPITALIFCAPITAL  
 
   
 
  0,4800        
IFIRMAIFIRMA
IFI IFI
3,2900
3,2500
-1,2% 3,2900
3,2500
+1,2% 3,2800 -0,9146% 1 522 4 951 6
IIAAVIIAAV
IIA IIA
105,8000
104,0000
-1,7% 105,8000
101,4000
+4,3% 100,2000 +3,7924% 234 23 939 4
IMCOMPANYIMCOMPANY
IMC IMC
13,0000
12,9000
-0,8% 13,2000
12,9000
+2,3% 13,0000 -0,7692% 885 11 463 8
IMMOBILEIMMOBILE
GKI GKI
2,9000
2,9000
0,0% 2,9000
2,9000
0,0% 2,9200 -0,6849% 4 12 1
IMPELIMPEL
IPL IPL
6,8500
6,8500
0,0% 6,8500
6,8500
0,0% 6,5500 +4,5802% 75 514 1
IMPERAIMPERA
IMP IMP
0,8100
0,8300
+2,5% 0,8600
0,8100
+6,2% 0,8100 +2,4691% 10 779 9 216 9
IMSIMS
IMS IMS
3,7000
3,7000
0,0% 3,7000
3,7000
0,0% 3,7000 0,0000% 3 400 12 580 4
INCINC
INC INC
1,7200
1,7200
0,0% 1,7200
1,6600
+3,6% 1,7200 0,0000% 3 710 6 245 16
INDYKPOLINDYKPOL  
 
   
 
  63,5000        
INGBSKINGBSK
ING ING
192,6000
193,0000
+0,2% 194,8000
191,2000
+1,9% 194,0000 -0,5155% 7 178 1 384 294 303
INPROINPRO
INP INP
4,8000
4,8000
0,0% 4,8000
4,6000
+4,3% 4,8000 0,0000% 16 74 3
INSTALKRKINSTALKRK
INK INK
18,3000
18,6000
+1,6% 18,6000
18,3000
+1,6% 18,6500 -0,2681% 526 9 626 7
INTERAOLTINTERAOLT
IRL IRL
14,9000
15,0000
+0,7% 15,0000
14,8500
+1,0% 14,9000 +0,6711% 6 699 100 200 54
INTERCARSINTERCARS
CAR CAR
195,0000
192,0000
-1,5% 197,0000
191,5000
+2,9% 195,0000 -1,5385% 3 961 761 942 86
INTERFERIINTERFERI  
 
   
 
  3,8400        
INTERSPPLINTERSPPL
IPO IPO
1,7250
1,7500
+1,4% 1,7600
1,7200
+2,3% 1,7200 +1,7442% 10 855 18 991 5
INTROLINTROL
INL INL
2,5000
2,5000
0,0% 2,5000
2,5000
0,0% 2,5200 -0,7937% 200 500 1
INVISTAINVISTA
INV INV
0,4200
0,4000
-4,8% 0,4600
0,4000
+15,0% 0,4100 -2,4390% 5 350 2 159 8
IPOPEMAIPOPEMA
IPE IPE
1,6000
1,6000
0,0% 1,6000
1,6000
0,0% 1,6000 0,0000% 9 600 15 360 2
IZOBLOKIZOBLOK
IZB IZB
33,1000
33,0000
-0,3% 34,0000
32,2000
+5,6% 33,4000 -1,1976% 815 26 795 21
IZOLACJAIZOLACJA
IZO IZO
1,5300
1,5300
0,0% 1,5300
1,5300
0,0% 1,5300 0,0000% 2 3 1
IZOSTALIZOSTAL
IZS IZS
2,6000
2,6300
+1,2% 2,6300
2,6000
+1,2% 2,6200 +0,3817% 20 776 54 525 31
JHMDEVJHMDEV
JHM JHM
1,9000
1,9000
0,0% 1,9000
1,7600
+8,0% 1,9000 0,0000% 224 425 7
JJAUTOJJAUTO  
 
   
 
  9,7000        
JSWJSW
JSW JSW
20,4000
20,7600
+1,8% 20,7800
20,3000
+2,4% 20,3600 +1,9646% 530 785 10 894 979 2 287
JWCONSTRJWCONSTR
JWC JWC
2,9600
2,9700
+0,3% 2,9800
2,9600
+0,7% 2,9700 0,0000% 6 100 18 124 7
JWWINVESTJWWINVEST
JWW JWW
1,7000
1,7000
0,0% 1,7000
1,7000
0,0% 1,6950 +0,2950% 60 102 6
K2INTERNTK2INTERNT
K2I K2I
9,1000
9,1000
0,0% 9,1000
9,1000
0,0% 9,4500 -3,7037% 1 105 10 056 2
KERNELKERNEL
KER KER
42,3000
42,5000
+0,5% 42,9500
42,1000
+2,0% 42,7500 -0,5848% 16 310 694 311 155
KETYKETY
KTY KTY
353,0000
351,0000
-0,6% 355,5000
351,0000
+1,3% 352,5000 -0,4255% 1 118 395 621 86
KGHMKGHM
KGH KGH
93,4000
95,5000
+2,2% 95,5000
93,1800
+2,5% 92,8000 +2,9095% 778 450 73 713 655 4 885
KGLKGL
KGL KGL
11,4000
11,3000
-0,9% 11,4000
11,3000
+0,9% 11,4500 -1,3100% 666 7 526 3
KINOPOLKINOPOL
KPL KPL
10,1000
10,1000
0,0% 10,1000
9,9500
+1,5% 10,1000 0,0000% 3 559 35 550 20
KOGENERAKOGENERA
KGN KGN
34,3000
34,3000
0,0% 34,3000
33,4000
+2,7% 34,3000 0,0000% 519 17 456 7
KOMPAPKOMPAP
KMP KMP
6,4000
6,4000
0,0% 6,4000
6,4000
0,0% 6,4000 0,0000% 4 571 29 254 2
KOMPUTRONKOMPUTRON
KOM KOM
2,5500
2,5900
+1,6% 2,6000
2,4500
+6,1% 2,5000 +3,6000% 13 837 35 210 17
KONSSTALIKONSSTALI
KST KST
26,3000
25,5000
-3,0% 26,3000
25,5000
+3,1% 25,5000 0,0000% 351 8 951 4
KPPDKPPD
KPD KPD
22,2000
22,2000
0,0% 22,2000
22,2000
0,0% 22,2000 0,0000% 15 333 2
KRAKCHEMKRAKCHEM
KCH KCH
0,4300
0,4300
0,0% 0,4300
0,4300
0,0% 0,4300 0,0000% 8 3 1
KRECKREC
KRC KRC
5,2100
5,2100
0,0% 5,2100
5,2100
0,0% 5,2800 -1,3258% 125 651 21
KREDYTINKREDYTIN
KRI KRI
14,5000
14,5000
0,0% 14,5000
14,4000
+0,7% 14,6000 -0,6849% 96 1 391 6
KRKAKRKA
KRK KRK
320,0000
312,0000
-2,5% 320,0000
312,0000
+2,6% 310,0000 +0,6452% 34 10 640 2
KRUKKRUK
KRU KRU
154,6000
151,5000
-2,0% 157,0000
150,5000
+4,3% 154,1000 -1,6872% 22 342 3 440 669 744
KRUSZWICAKRUSZWICA
KSW KSW
46,0000
47,1000
+2,4% 47,1000
46,0000
+2,4% 46,2000 +1,9481% 3 382 158 182 37
KRVITAMINKRVITAMIN
KVT KVT
4,1000
4,1000
0,0% 4,1000
4,0600
+1,0% 4,1000 0,0000% 2 573 10 533 7
LABOPRINTLABOPRINT
LAB LAB
11,0000
10,9000
-0,9% 11,0000
10,9000
+0,9% 11,0000 -0,9091% 68 743 8
LARQLARQ
LRQ LRQ
2,7000
2,7200
+0,7% 2,8600
2,6200
+9,2% 2,7000 +0,7407% 21 682 59 361 29
LENALENA
LEN LEN
3,4000
3,3200
-2,4% 3,4000
3,3200
+2,4% 3,3900 -2,0649% 5 705 19 148 12
LENTEXLENTEX
LTX LTX
7,3600
7,4800
+1,6% 7,4800
7,3600
+1,6% 7,4400 +0,5376% 30 092 221 565 14
LIBETLIBET
LBT LBT
0,5580
0,5440
-2,5% 0,5760
0,5420
+6,3% 0,5560 -2,1583% 76 084 42 692 76
LIVECHATLIVECHAT
LVC LVC
40,7000
40,6000
-0,2% 40,7500
40,1500
+1,5% 40,5000 +0,2469% 12 822 519 982 89
LOKUMLOKUM
LKD LKD
14,8000
14,7000
-0,7% 14,8000
14,0000
+5,7% 14,5000 +1,3793% 1 207 17 178 8
LOTOSLOTOS
LTS LTS
84,9000
85,1200
+0,3% 85,8800
83,1200
+3,3% 84,4400 +0,8053% 196 938 16 630 545 1 540
LPPLPP
LPP LPP
8 745,0000
8 800,0000
+0,6% 8 800,0000
8 600,0000
+2,3% 8 615,0000 +2,1474% 2 469 21 583 965 663
LSISOFTLSISOFT
LSI LSI
15,5500
16,5000
+6,1% 16,5500
15,5500
+6,4% 15,8500 +4,1009% 10 330 167 027 39
LUBAWALUBAWA
LBW LBW
0,7900
0,7900
0,0% 0,7940
0,7780
+2,1% 0,7900 0,0000% 17 538 13 755 15
MABIONMABION
MAB MAB
87,9000
72,9000
-17,1% 91,4000
65,5000
+39,5% 87,0000 -16,2069% 81 011 6 203 425 1 296
MAKARONPLMAKARONPL  
 
   
 
  4,7200        
MANGATAMANGATA
MGT MGT
70,0000
70,0000
0,0% 70,0000
70,0000
0,0% 70,0000 0,0000% 2 140 1
MARVIPOLMARVIPOL
MVP MVP
3,9700
4,0400
+1,8% 4,0400
3,9400
+2,5% 3,9400 +2,5381% 36 594 146 134 41
MASTERPHAMASTERPHA
MPH MPH
4,2500
4,1300
-2,8% 4,2500
4,1300
+2,9% 4,1500 -0,4819% 102 422 3
MAXCOMMAXCOM
MXC MXC
13,8000
14,3000
+3,6% 14,3000
13,2000
+8,3% 13,0500 +9,5785% 1 693 23 507 26
MBANKMBANK
MBK MBK
358,4000
371,0000
+3,5% 371,6000
358,4000
+3,7% 360,0000 +3,0556% 15 483 5 713 249 597
MBWSMBWS
MBW MBW
10,5000
11,0000
+4,8% 11,0000
10,5000
+4,8% 11,0000 0,0000% 180 1 890 2
MCIMCI
MCI MCI
8,9600
9,1400
+2,0% 9,1800
8,8400
+3,8% 8,9600 +2,0089% 6 974 62 974 14
MDIENERGIAMDIENERGIA
MDI MDI
3,1800
3,0000
-5,7% 3,1800
3,0000
+6,0% 3,0000 0,0000% 75 225 11
MEDIACAPMEDIACAP
MCP MCP
1,9500
1,9500
0,0% 1,9500
1,9500
0,0% 1,9500 0,0000% 70 136 14
MEDICALGMEDICALG
MDG MDG
21,6000
21,4500
-0,7% 21,6500
20,9000
+3,6% 21,2000 +1,1792% 5 750 120 911 54
MENNICAMENNICA  
 
   
 
  22,2000        
MERCATORMERCATOR
MRC MRC
9,6000
9,5000
-1,0% 9,6500
9,5000
+1,6% 9,5100 -0,1052% 11 245 107 298 24
MERCORMERCOR
MCR MCR
9,2400
9,1400
-1,1% 9,3000
9,1000
+2,2% 9,2800 -1,5086% 8 344 77 067 14
MEXPOLSKAMEXPOLSKA
MEX MEX
2,7200
2,7600
+1,5% 2,7600
2,7200
+1,5% 2,7200 +1,4706% 968 2 662 7
MFOMFO
MFO MFO
24,8000
24,4000
-1,6% 24,8000
23,9000
+3,8% 24,5000 -0,4082% 974 23 401 13
MILLENNIUMMILLENNIUM
MIL MIL
5,4000
5,7100
+5,7% 5,7100
5,3950
+5,8% 5,4400 +4,9632% 748 694 4 203 337 656
MIRACULUMMIRACULUM
MIR MIR
1,2100
1,2700
+5,0% 1,2700
1,2100
+5,0% 1,2100 +4,9587% 2 429 2 999 6
MIRBUDMIRBUD
MRB MRB
1,0350
1,0200
-1,4% 1,0450
0,9980
+4,7% 1,0300 -0,9709% 210 029 216 105 68
MLPGROUPMLPGROUP
MLG MLG
49,6000
49,4000
-0,4% 49,6000
49,4000
+0,4% 49,4000 0,0000% 73 3 609 3
MLSYSTEMMLSYSTEM
MLS MLS
25,3000
25,3000
0,0% 25,8000
25,0000
+3,2% 25,4000 -0,3937% 5 082 127 917 68
MOBRUKMOBRUK
MBR MBR
106,0000
106,0000
0,0% 106,0000
106,0000
0,0% 106,0000 0,0000% 50 5 300 1
MOJMOJ
MOJ MOJ
0,8000
0,8000
0,0% 0,8000
0,8000
0,0% 0,8000 0,0000% 100 80 1
MOLMOL  
 
   
 
  38,3800        
MONNARIMONNARI
MON MON
2,9500
2,9800
+1,0% 3,0300
2,9500
+2,7% 2,9700 +0,3367% 30 768 91 824 36
MORIZONMORIZON
MZN MZN
0,9000
0,9000
0,0% 0,9000
0,9000
0,0% 0,9100 -1,0989% 100 90 1
MOSTALPLCMOSTALPLC
MSP MSP
6,8000
6,8000
0,0% 6,8000
6,8000
0,0% 6,6600 +2,1021% 62 422 3
MOSTALWARMOSTALWAR
MSW MSW
3,9500
4,0000
+1,3% 4,0000
3,9000
+2,6% 3,8800 +3,0928% 3 401 13 319 6
MOSTALZABMOSTALZAB
MSZ MSZ
0,7700
0,7690
-0,1% 0,7700
0,7430
+3,6% 0,7700 -0,1299% 24 564 18 501 18
MUZAMUZA  
 
   
 
  2,6600        
MWTRADEMWTRADE  
 
   
 
  3,3800        
NETIANETIA
NET NET
4,5400
4,5800
+0,9% 4,5800
4,5300
+1,1% 4,5800 0,0000% 12 866 58 303 12
NEUCANEUCA
NEU NEU
355,0000
366,0000
+3,1% 366,0000
352,0000
+4,0% 355,0000 +3,0986% 1 583 562 571 110
NEWAGNEWAG
NWG NWG
20,3000
20,4000
+0,5% 20,4000
20,0000
+2,0% 20,2000 +0,9901% 2 579 52 390 27
NORTCOASTNORTCOAST
NCT NCT
9,0400
9,4800
+4,9% 9,4800
9,0400
+4,9% 9,2600 +2,3758% 5 866 54 610 12
NOVATURASNOVATURAS
NTU NTU
20,0000
20,0000
0,0% 20,0000
20,0000
0,0% 19,3000 +3,6269% 100 2 000 1
NOVITANOVITA
NVT NVT
42,0000
42,0000
0,0% 42,0000
42,0000
0,0% 42,0000 0,0000% 10 420 10
NOWAGALANOWAGALA
CNG CNG
0,7400
0,7400
0,0% 0,7400
0,7400
0,0% 0,7400 0,0000% 207 895 153 842 14
NTTSYSTEMNTTSYSTEM
NTT NTT
2,2100
2,2100
0,0% 2,2100
2,2000
+0,5% 2,2400 -1,3393% 6 128 13 507 5
OATOAT
OAT OAT
9,9000
10,3000
+4,0% 10,3000
9,9000
+4,0% 10,0500 +2,4876% 3 410 34 758 13
ODLEWNIEODLEWNIE
ODL ODL
3,6800
3,6800
0,0% 3,6800
3,6800
0,0% 3,6800 0,0000% 1 262 4 644 5
OEXOEX  
 
   
 
  17,2000        
OPENFINOPENFIN
OPF OPF
0,9400
0,9400
0,0% 0,9400
0,8900
+5,6% 0,9380 +0,2132% 163 543 148 009 37
OPONEO.PLOPONEO.PL
OPN OPN
22,8000
22,7000
-0,4% 23,0000
22,6000
+1,8% 22,3000 +1,7937% 24 392 552 392 23
OPTEAMOPTEAM
OPM OPM
9,3500
9,2500
-1,1% 9,5000
9,2500
+2,7% 9,5000 -2,6316% 254 2 367 3
ORANGEPLORANGEPL
OPL OPL
6,8300
7,0050
+2,6% 7,0450
6,7750
+4,0% 6,8050 +2,9390% 1 996 725 13 939 646 1 335
ORBISORBIS
ORB ORB
115,5000
116,0000
+0,4% 116,0000
115,5000
+0,4% 115,5000 +0,4329% 102 11 808 19
ORCOGROUPORCOGROUP
OPG OPG
1,4200
1,5400
+8,5% 1,5400
1,4200
+8,5% 1,4100 +9,2199% 4 246 6 062 4
ORIONORION
ORN ORN
8,0000
7,9000
-1,2% 8,0000
7,9000
+1,3% 7,9000 0,0000% 983 7 766 3
ORZBIALYORZBIALY
OBL OBL
10,5000
10,5500
+0,5% 10,5500
10,5000
+0,5% 10,5000 +0,4762% 1 900 19 990 15
OTLOGOTLOG
OTS OTS
5,4500
5,4500
0,0% 5,4500
5,4500
0,0% 5,6000 -2,6786% 3 200 17 440 3
OTMUCHOWOTMUCHOW
OTM OTM
1,3900
1,3900
0,0% 1,3900
1,3900
0,0% 1,3900 0,0000% 3 4 1
OVOSTAROVOSTAR
OVO OVO
79,0000
74,5000
-5,7% 79,0000
74,5000
+6,0% 76,0000 -1,9737% 201 14 979 2
PAMAPOLPAMAPOL
PMP PMP
0,9300
0,9800
+5,4% 0,9800
0,9300
+5,4% 0,9200 +6,5217% 6 246 5 894 6
PANOVAPANOVA
NVA NVA
13,6000
13,5000
-0,7% 13,7000
13,5000
+1,5% 13,6000 -0,7353% 1 100 14 970 9
PATENTUSPATENTUS
PAT PAT
1,3400
1,3200
-1,5% 1,3700
1,3000
+5,4% 1,3100 +0,7634% 4 140 5 505 9
PBKMPBKM
BKM BKM
62,6000
62,4000
-0,3% 62,6000
62,4000
+0,3% 62,4000 0,0000% 530 33 102 8
PCCEXOLPCCEXOL
PCX PCX
1,7050
1,6500
-3,2% 1,7050
1,6400
+4,0% 1,7050 -3,2258% 5 229 8 635 45
PCCROKITAPCCROKITA
PCR PCR
49,4000
49,2000
-0,4% 49,7000
49,1000
+1,2% 49,0000 +0,4082% 1 013 49 974 28
PEKABEXPEKABEX
PBX PBX
8,9500
9,0000
+0,6% 9,0000
8,9500
+0,6% 9,0000 0,0000% 30 000 269 988 5
PEKAOPEKAO
PEO PEO
95,3600
98,5600
+3,4% 98,8200
95,3600
+3,6% 94,8400 +3,9224% 1 128 244 110 177 832 5 752
PEMANAGERPEMANAGER
PEM PEM
11,0000
10,9500
-0,5% 11,0000
10,6000
+3,8% 10,9500 0,0000% 597 6 501 7
PEPPEP
PEP PEP
26,9000
26,9000
0,0% 27,2000
26,5000
+2,6% 26,8000 +0,3731% 790 21 259 23
PEPEESPEPEES
PPS PPS
1,7400
1,7400
0,0% 1,7400
1,7100
+1,8% 1,7900 -2,7933% 8 885 15 277 7
PGEPGE
PGE PGE
8,3900
8,2000
-2,3% 8,3900
8,0820
+3,8% 8,2680 -0,8224% 1 406 248 11 527 527 1 478
PGNIGPGNIG
PGN PGN
4,0600
4,1680
+2,7% 4,1980
4,0500
+3,7% 4,0260 +3,5271% 7 052 547 29 156 170 2 981
PGOPGO
PGO PGO
1,0700
1,1100
+3,7% 1,1100
1,0700
+3,7% 1,1200 -0,8929% 90 97 11
PGSSOFTPGSSOFT
PSW PSW
10,0600
10,0600
0,0% 10,1000
9,7300
+3,8% 10,0600 0,0000% 2 830 28 287 24
PHARMENAPHARMENA
PHR PHR
5,7000
5,8800
+3,2% 5,8800
5,5000
+6,9% 5,7000 +3,1579% 3 706 20 621 9
PHNPHN
PHN PHN
10,8000
10,8500
+0,5% 10,9000
10,7500
+1,4% 10,7500 +0,9302% 4 118 44 500 35
PKNORLENPKNORLEN
PKN PKN
82,0000
83,9600
+2,4% 84,0000
81,4600
+3,1% 81,5800 +2,9174% 1 213 361 100 342 623 6 416
PKOBPPKOBP
PKO PKO
33,5000
34,3900
+2,7% 34,5200
33,4000
+3,4% 33,4700 +2,7487% 4 168 230 142 056 712 8 493
PKPCARGOPKPCARGO
PKP PKP
19,7000
20,1000
+2,0% 20,1000
19,7000
+2,0% 19,9000 +1,0050% 37 086 738 187 298
PLASTBOXPLASTBOX
PLX PLX
2,1600
2,0950
-3,0% 2,1600
2,0000
+8,0% 2,0300 +3,2020% 21 616 43 834 9
PLAYPLAY
PLY PLY
33,3000
33,2800
-0,1% 33,5000
32,9800
+1,6% 33,1400 +0,4225% 841 881 28 092 493 3 167
PLAYWAYPLAYWAY
PLW PLW
229,0000
235,0000
+2,6% 235,5000
229,0000
+2,8% 228,0000 +3,0702% 21 388 4 983 278 621
PLAZACNTRPLAZACNTR
PLZ PLZ
2,3200
2,2800
-1,7% 2,3200
2,1000
+10,5% 2,2000 +3,6364% 3 586 8 071 12
PMPGPMPG  
 
   
 
  1,2000        
POLICEPOLICE
PCE PCE
10,5000
10,5000
0,0% 10,5000
10,5000
0,0% 10,6000 -0,9434% 15 158 1
POLIMEXMSPOLIMEXMS
PXM PXM
2,1000
2,0950
-0,2% 2,1050
2,0800
+1,2% 2,0800 +0,7212% 44 203 92 244 65
POLNORDPOLNORD
PND PND
1,5900
1,6650
+4,7% 1,7450
1,5500
+12,6% 1,6150 +3,0960% 565 172 932 764 710
POLWAXPOLWAX
PWX PWX
2,9200
2,8900
-1,0% 2,9200
2,8900
+1,0% 2,9200 -1,0274% 30 816 89 627 18
POZBUDPOZBUD
POZ POZ
1,7000
1,7750
+4,4% 1,7850
1,6900
+5,6% 1,6950 +4,7198% 8 268 14 305 18
PRAGMAFAPRAGMAFA
PRF PRF
11,6000
11,6000
0,0% 11,6000
11,6000
0,0% 11,7000 -0,8547% 6 70 2
PRAGMAINKPRAGMAINK
PRI PRI
6,9800
6,9800
0,0% 6,9800
6,9800
0,0% 6,9800 0,0000% 130 907 65
PRAIRIEPRAIRIE
PDZ PDZ
0,6450
0,6600
+2,3% 0,6600
0,6250
+5,6% 0,6600 0,0000% 212 578 135 757 74
PRIMETECHPRIMETECH
PTH PTH
1,2600
1,2860
+2,1% 1,2860
1,2500
+2,9% 1,2000 +7,1667% 8 340 10 623 13
PROCHEMPROCHEM
PRM PRM
16,0000
16,0000
0,0% 16,0000
16,0000
0,0% 16,0000 0,0000% 2 32 1
PROJPRZEMPROJPRZEM
PJP PJP
13,1000
13,3000
+1,5% 13,3000
13,1000
+1,5% 13,2500 +0,3774% 258 3 419 5
PROTEKTORPROTEKTOR
PRT PRT
3,5600
3,4400
-3,4% 3,5600
3,4400
+3,5% 3,4400 0,0000% 143 492 3
PROVIDENTPROVIDENT
IPF IPF
7,0000
6,9000
-1,4% 7,0000
6,7600
+3,6% 7,0000 -1,4286% 31 210 3
PULAWYPULAWY
ZAP ZAP
92,8000
90,0000
-3,0% 93,8000
90,0000
+4,2% 92,8000 -3,0172% 792 72 976 22
PZUPZU
PZU PZU
37,4500
38,6000
+3,1% 38,6000
37,3100
+3,5% 37,2700 +3,5686% 1 514 801 58 007 527 3 345
QUERCUSQUERCUS
QRS QRS
2,3700
2,2900
-3,4% 2,3800
2,2900
+3,9% 2,3300 -1,7167% 37 104 86 521 39
R22R22
R22 R22
21,3000
21,5000
+0,9% 21,5000
21,3000
+0,9% 21,3000 +0,9390% 143 3 065 4
RADPOLRADPOL
RDL RDL
1,3600
1,3700
+0,7% 1,3700
1,3250
+3,4% 1,3700 0,0000% 35 007 46 830 8
RAFAKORAFAKO
RFK RFK
0,9000
0,9460
+5,1% 0,9460
0,9000
+5,1% 0,9030 +4,7619% 294 500 272 956 176
RAFAMETRAFAMET  
 
   
 
  9,0000        
RAINBOWRAINBOW
RBW RBW
32,0000
31,9000
-0,3% 32,0000
31,4000
+1,9% 32,0000 -0,3125% 2 000 63 372 34
RANKPROGRRANKPROGR
RNK RNK
1,3800
1,3850
+0,4% 1,3850
1,3200
+4,9% 1,4100 -1,7730% 23 488 31 686 15
RAWLPLUGRAWLPLUG
RWL RWL
8,2000
8,2000
0,0% 8,2000
8,2000
0,0% 8,2000 0,0000% 2 16 1
REINOREINO
RNC RNC
1,6500
1,6500
0,0% 1,7300
1,6000
+8,1% 1,6500 0,0000% 8 841 14 517 10
RELPOLRELPOL
RLP RLP
5,3500
5,4000
+0,9% 5,4000
5,3500
+0,9% 5,4000 0,0000% 2 068 11 155 7
REMAKREMAK
RMK RMK
9,0000
8,9800
-0,2% 9,0000
8,9800
+0,2% 9,0000 -0,2222% 122 1 096 2
RONSONRONSON
RON RON
0,8300
0,8250
-0,6% 0,8300
0,8000
+3,7% 0,8300 -0,6024% 15 921 13 031 15
ROPCZYCEROPCZYCE
RPC RPC
21,5000
21,8000
+1,4% 21,8000
21,5000
+1,4% 21,6000 +0,9259% 100 2 155 36
RUBICONRUBICON
RBC RBC
0,6100
0,6100
0,0% 0,6100
0,6080
+0,3% 0,6100 0,0000% 9 5 7
RYVURYVU
RVU RVU
46,9000
45,6000
-2,8% 46,9000
43,4000
+8,1% 46,3000 -1,5119% 2 737 125 367 34
SANOKSANOK
SNK SNK
18,7500
18,7500
0,0% 18,7500
18,7500
0,0% 18,7500 0,0000% 100 1 875 2
SANPLSANPL
SPL SPL
275,0000
290,0000
+5,5% 292,2000
272,6000
+7,2% 271,2000 +6,9322% 48 788 13 964 929 1 074
SANTANDERSANTANDER
SAN SAN
15,7000
16,0000
+1,9% 16,0000
15,7000
+1,9% 15,7000 +1,9108% 772 12 161 6
SANWILSANWIL
SNW SNW
0,5650
0,6150
+8,8% 0,6150
0,5650
+8,8% 0,5650 +8,8496% 600 344 2
SECOGROUPSECOGROUP  
 
   
 
  15,3000        
SEKOSEKO  
 
   
 
  9,3000        
SELENAFMSELENAFM
SEL SEL
15,3000
15,2000
-0,7% 15,3000
15,0000
+2,0% 15,3000 -0,6536% 1 084 16 483 15
SELVITASELVITA
SLV SLV
23,4900
23,4000
-0,4% 23,4900
22,1000
+6,3% 22,8000 +2,6316% 1 737 39 490 18
SERINUSSERINUS
SEN SEN
0,4560
0,4360
-4,4% 0,4560
0,4220
+8,1% 0,4500 -3,1111% 401 746 178 004 174
SESCOMSESCOM
SES SES
25,0000
25,0000
0,0% 25,0000
25,0000
0,0% 25,0000 0,0000% 325 8 125 2
SETANTASETANTA
SET SET
5,7000
5,7000
0,0% 5,7000
5,7000
0,0% 5,7600 -1,0417% 1 6 1
SFINKSSFINKS
SFS SFS
0,6100
0,6260
+2,6% 0,6260
0,6100
+2,6% 0,6300 -0,6349% 85 715 52 988 10
SILVANOSILVANO  
 
   
 
  8,9600        
SIMPLESIMPLE
SME SME
6,7000
6,7000
0,0% 6,7000
6,7000
0,0% 6,7000 0,0000% 2 13 1
SKARBIECSKARBIEC
SKH SKH
17,5000
17,5500
+0,3% 17,8000
17,4500
+2,0% 17,5000 +0,2857% 2 405 42 467 14
SKOTANSKOTAN
SKT SKT
0,7200
0,7400
+2,8% 0,7400
0,7150
+3,5% 0,7150 +3,4965% 6 548 4 771 10
SKYLINESKYLINE  
 
   
 
  0,6800        
SLEEPZAGSLEEPZAG
SLZ SLZ
0,3480
0,3480
0,0% 0,3480
0,3480
0,0% 0,3200 +8,7500% 29 10 1
SNIEZKASNIEZKA
SKA SKA
78,5000
86,0000
+9,6% 86,0000
77,5000
+11,0% 78,5000 +9,5541% 519 41 383 17
SOLARSOLAR
SOL SOL
5,7500
5,9500
+3,5% 6,1000
5,7000
+7,0% 5,7500 +3,4783% 8 496 49 246 27
SONELSONEL
SON SON
8,2000
8,6000
+4,9% 8,6000
8,2000
+4,9% 8,2000 +4,8780% 3 377 28 284 6
SOPHARMASOPHARMA  
 
   
 
  9,8000        
STALEXPSTALEXP
STX STX
3,0600
3,0550
-0,2% 3,0800
3,0500
+1,0% 3,0500 +0,1639% 15 440 47 304 28
STALPRODSTALPROD
STP STP
187,0000
182,0000
-2,7% 187,4000
179,2000
+4,6% 185,8000 -2,0452% 1 264 229 549 171
STALPROFISTALPROFI
STF STF
6,8500
6,8500
0,0% 7,0000
6,4000
+9,4% 6,9000 -0,7246% 15 464 102 555 31
STAPORKOWSTAPORKOW  
 
   
 
  1,2600        
STARHEDGESTARHEDGE
SHG SHG
0,5000
0,5000
0,0% 0,5200
0,5000
+4,0% 0,4900 +2,0408% 9 535 4 839 13
SUNEXSUNEX
SNX SNX
9,2000
9,2800
+0,9% 9,3000
8,8800
+4,7% 9,2400 +0,4329% 1 390 12 795 12
SUWARYSUWARY
SUW SUW
12,0000
11,5000
-4,2% 12,0000
11,5000
+4,3% 12,0000 -4,1667% 15 175 3
SWISSMEDSWISSMED
SWD SWD
4,0200
3,9800
-1,0% 4,1500
3,9800
+4,3% 4,1400 -3,8647% 2 797 11 217 15
SYGNITYSYGNITY
SGN SGN
2,3000
2,3700
+3,0% 2,4100
2,2900
+5,2% 2,4000 -1,2500% 44 709 103 026 37
SYNEKTIKSYNEKTIK
SNT SNT
14,2000
14,0000
-1,4% 14,2000
13,8000
+2,9% 14,2000 -1,4085% 1 147 15 887 15
TALANXTALANX  
 
   
 
  189,0000        
TALEXTALEX
TLX TLX
12,1500
12,1500
0,0% 12,1500
11,6500
+4,3% 12,1500 0,0000% 168 1 978 5
TATRYTATRY  
 
   
 
  143,0000        
TAURONPETAURONPE
TPE TPE
1,7000
1,6250
-4,4% 1,7050
1,6200
+5,2% 1,6950 -4,1298% 6 367 264 10 495 708 3 312
TBULLTBULL
TBL TBL
12,2000
12,1000
-0,8% 12,4500
11,5000
+8,3% 12,2000 -0,8197% 6 921 81 972 58
TERMOREXTERMOREX  
 
   
 
  1,0200        
TESGASTESGAS
TSG TSG
3,1800
3,1800
0,0% 3,1800
3,1800
0,0% 3,1800 0,0000% 3 10 1
TIMTIM
TIM TIM
10,0000
9,8000
-2,0% 10,0000
9,6200
+4,0% 9,6600 +1,4493% 30 674 304 010 75
TORPOLTORPOL
TOR TOR
6,8600
6,8000
-0,9% 6,9600
6,7600
+3,0% 6,8600 -0,8746% 33 464 230 634 29
TOWERINVTTOWERINVT  
 
   
 
  28,9000        
TOYATOYA
TOA TOA
4,7600
4,7600
0,0% 4,7600
4,7600
0,0% 4,8200 -1,2448% 3 768 17 936 6
TRAKCJATRAKCJA
TRK TRK
1,7200
1,7200
0,0% 1,7280
1,7000
+1,6% 1,7000 +1,1765% 208 128 354 596 72
TRANSPOLTRANSPOL
TRN TRN
2,9100
2,9000
-0,3% 3,0000
2,8950
+3,6% 3,0000 -3,3333% 37 430 109 560 25
TRITONTRITON
TRI TRI
1,8300
1,8000
-1,6% 1,8300
1,8000
+1,7% 1,8800 -4,2553% 626 1 133 409
TSGAMESTSGAMES
TEN TEN
192,4000
205,5000
+6,8% 205,5000
191,0000
+7,6% 191,0000 +7,5916% 54 090 10 790 791 1 242
ULMAULMA
ULM ULM
55,5000
55,0000
-0,9% 55,5000
51,5000
+7,8% 55,5000 -0,9009% 966 52 873 14
ULTGAMESULTGAMES
ULG ULG
18,0000
18,8000
+4,4% 18,8000
18,0000
+4,4% 18,0000 +4,4444% 50 910 930 896 309
UNIBEPUNIBEP
UNI UNI
7,5400
7,7000
+2,1% 7,7800
7,5400
+3,2% 7,4800 +2,9412% 18 381 139 920 33
UNICREDITUNICREDIT  
 
   
 
  53,2000        
UNIMAUNIMA  
 
   
 
  2,3200        
UNIMOTUNIMOT
UNT UNT
28,9000
29,4000
+1,7% 29,4000
28,7000
+2,4% 28,5000 +3,1579% 13 167 383 670 151
URSUSURSUS
URS URS
0,5730
0,5690
-0,7% 0,5730
0,5590
+2,5% 0,5680 +0,1761% 97 988 55 169 66
VENTUREINVENTUREIN  
 
   
 
  1,2000        
VIGOSYSVIGOSYS
VGO VGO
374,0000
376,0000
+0,5% 376,0000
370,0000
+1,6% 376,0000 0,0000% 66 24 682 8
VINDEXUSVINDEXUS
VIN VIN
8,0000
8,2000
+2,5% 8,2000
7,9000
+3,8% 8,1000 +1,2346% 374 3 004 6
VISTALVISTAL
VTL VTL
2,1700
2,1700
0,0% 2,1800
2,1000
+3,8% 2,1300 +1,8779% 22 150 47 396 54
VIVIDVIVID
VVD VVD
1,2100
1,2500
+3,3% 1,2760
1,2100
+5,5% 1,2000 +4,1667% 94 518 117 187 82
VOTUMVOTUM
VOT VOT
12,8500
13,1000
+1,9% 13,1000
12,8000
+2,3% 13,0000 +0,7692% 3 423 44 521 26
VOXELVOXEL
VOX VOX
31,3000
30,9000
-1,3% 31,3000
30,7000
+2,0% 31,3000 -1,2780% 5 742 176 980 71
VRGVRG
VRG VRG
3,9650
4,0000
+0,9% 4,0050
3,9150
+2,3% 3,9650 +0,8827% 37 606 149 939 72
WADEXWADEX
WAX WAX
6,9800
6,9800
0,0% 6,9800
6,9800
0,0% 6,9000 +1,1594% 267 1 864 133
WARIMPEXWARIMPEX
WXF WXF
6,8000
6,8000
0,0% 6,8000
6,8000
0,0% 6,7800 +0,2950% 50 340 1
WASKOWASKO
WAS WAS
1,1850
1,2500
+5,5% 1,2500
1,1600
+7,8% 1,1850 +5,4852% 4 312 5 155 11
WAWELWAWEL
WWL WWL
634,0000
634,0000
0,0% 634,0000
634,0000
0,0% 638,0000 -0,6270% 4 2 536 1
WIELTONWIELTON
WLT WLT
5,9200
6,0000
+1,4% 6,2600
5,9000
+6,1% 5,8800 +2,0408% 27 307 164 855 107
WIKANAWIKANA
WIK WIK
1,1500
1,1500
0,0% 1,1500
1,0700
+7,5% 1,1600 -0,8621% 86 99 3
WIRTUALNAWIRTUALNA
WPL WPL
67,0000
66,4000
-0,9% 69,0000
66,4000
+3,9% 67,0000 -0,8955% 2 394 159 989 61
WITTCHENWITTCHEN
WTN WTN
11,7500
12,0000
+2,1% 12,0000
11,7500
+2,1% 11,7000 +2,5641% 1 218 14 455 9
WOJASWOJAS
WOJ WOJ
4,7800
4,7800
0,0% 4,7800
4,7800
0,0% 4,6600 +2,5751% 5 24 1
WORKSERVWORKSERV
WSE WSE
0,6090
0,5700
-6,4% 0,6090
0,5670
+7,4% 0,5990 -4,8414% 450 765 261 769 177
XTBXTB
XTB XTB
3,7900
3,6900
-2,6% 3,7900
3,5600
+6,5% 3,6500 +1,0959% 1 171 4 239 6
XTPLXTPL
XTP XTP
109,5000
107,0000
-2,3% 112,0000
107,0000
+4,7% 107,0000 0,0000% 1 022 111 140 43
YOLOYOLO
YOL YOL
1,5800
1,5800
0,0% 1,5800
1,5800
0,0% 1,5800 0,0000% 5 8 1
ZAMETZAMET
ZMT ZMT
0,8650
0,8650
0,0% 0,8650
0,8650
0,0% 0,8650 0,0000% 200 173 1
ZEPAKZEPAK
ZEP ZEP
7,5000
7,4800
-0,3% 7,5000
7,3400
+2,2% 7,4200 +0,8086% 4 738 34 910 9
ZPUEZPUE
PUE PUE
175,0000
180,0000
+2,9% 185,0000
174,0000
+6,3% 170,0000 +5,8824% 573 103 278 50
ZREMBZREMB
ZRE ZRE
0,5600
0,6050
+8,0% 0,6050
0,5600
+8,0% 0,6050 0,0000% 1 770 992 4
ZUEZUE
ZUE ZUE
4,2400
4,2400
0,0% 4,2400
4,0000
+6,0% 4,2400 0,0000% 14 778 60 331 17
ZYWIECZYWIEC  
 
   
 
  498,0000