Giełda-Wyniki sesji w GIEŁDA-Notowania i wykresy - info.bossa.pl
2020.12.05, godz. 18:53
kontakt
2020.12.04 otwarcie maksimum minimum zamknięcie zmiana obrót
17:15 mWIG40 mWIG40 3 767,983 815,383 767,083 815,38 +1,6% 129 170 931
17:15 WIG WIG 54 189,8455 360,3554 189,8455 304,72 +2,5% 1 180 940 508
17:15 WIG20 WIG20 1 894,401 952,281 894,351 947,68 +3,0% 1 016 171 979
17:15 WIG30 WIG30 2 179,002 238,982 179,002 235,18 +3,0% 1 069 432 024
Zmień datę:
Wyniki notowań z dnia 2020.12.04 - 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:46 926 983 1 186 143 542 122 778
06MAGNA06MAGNA
06N 06N
1,5300
1,5200
-0,7% 1,5300
1,4900
+2,7% 1,5000 +1,3333% 53 559 80 737 70
11BIT11BIT
11B 11B
463,0000
476,5000
+2,9% 477,0000
463,0000
+3,0% 462,0000 +3,1385% 5 018 2 373 659 420
4FUNMEDIA4FUNMEDIA
4FM 4FM
4,8300
4,8700
+0,8% 4,8700
4,6400
+5,0% 4,8300 +0,8282% 4 139 19 831 13
ABPLABPL
ABE ABE
33,1000
33,6000
+1,5% 33,9000
33,1000
+2,4% 33,5000 +0,2985% 2 606 87 353 37
ACAUTOGAZACAUTOGAZ
ACG ACG
36,8000
36,5000
-0,8% 36,8000
35,5000
+3,7% 36,9000 -1,0840% 1 017 36 796 30
ACTIONACTION
ACT ACT
5,3600
5,1800
-3,4% 5,3600
5,0600
+5,9% 5,3000 -2,2642% 30 690 157 878 75
ADIUVOADIUVO
ADV ADV
5,3600
5,3800
+0,4% 5,4400
5,0800
+7,1% 5,3600 +0,3731% 4 750 25 040 17
AGORAAGORA
AGO AGO
6,9400
6,8800
-0,9% 6,9400
6,6800
+3,9% 6,9400 -0,8646% 29 323 201 235 59
AGROTONAGROTON
AGT AGT
4,5200
4,5000
-0,4% 4,8000
4,4000
+9,1% 4,4700 +0,6711% 25 404 115 460 79
AIGAMESAIGAMES
ALG ALG
15,1500
14,8000
-2,3% 15,1500
14,6000
+3,8% 15,0500 -1,6611% 7 859 117 087 82
AILLERONAILLERON
ALL ALL
8,0000
8,6800
+8,5% 8,8000
8,0000
+10,0% 8,0600 +7,6923% 53 080 454 865 120
AIRWAYAIRWAY
AWM AWM
1,8500
1,8350
-0,8% 1,9000
1,8050
+5,3% 1,8600 -1,3441% 152 206 281 585 185
ALIORALIOR
ALR ALR
16,9800
17,3000
+1,9% 17,3000
16,9800
+1,9% 16,9950 +1,7946% 396 982 6 834 580 1 345
ALLEGROALLEGRO
ALE ALE
74,8000
75,5000
+0,9% 75,8600
74,6000
+1,7% 74,8000 +0,9358% 2 174 870 163 481 945 6 214
ALTAALTA
AAT AAT
1,2400
1,2400
0,0% 1,2400
1,2400
0,0% 1,2400 0,0000% 50 62 1
ALTUSTFIALTUSTFI
ALI ALI
0,8020
0,8560
+6,7% 0,8700
0,8000
+8,7% 0,8200 +4,3902% 65 522 54 686 41
ALUMETALALUMETAL
AML AML
43,0000
43,7000
+1,6% 44,7000
43,0000
+4,0% 43,1000 +1,3921% 1 293 56 684 26
AMBRAAMBRA
AMB AMB
18,9000
18,7000
-1,1% 18,9000
18,3500
+3,0% 18,9000 -1,0582% 5 210 97 097 41
AMICAAMICA
AMC AMC
145,0000
146,6000
+1,1% 146,6000
144,8000
+1,2% 145,0000 +1,1034% 1 356 196 935 69
AMRESTAMREST
EAT EAT
26,0500
26,0000
-0,2% 26,5000
25,6500
+3,3% 26,0000 0,0000% 179 858 4 689 468 878
APATORAPATOR
APT APT
22,4000
22,3000
-0,4% 22,5000
22,1000
+1,8% 22,4000 -0,4464% 8 568 191 210 59
APLISENSAPLISENS
APN APN
11,1000
11,0000
-0,9% 11,1000
10,9000
+1,8% 11,1000 -0,9009% 103 1 123 3
APSENERGYAPSENERGY
APE APE
1,6750
1,7200
+2,7% 1,7200
1,6750
+2,7% 1,6750 +2,6866% 13 465 22 948 20
ARCHICOMARCHICOM
ARH ARH
20,2000
20,6000
+2,0% 20,7000
20,0000
+3,5% 20,1000 +2,4876% 6 243 127 646 34
ARCTICARCTIC
ATC ATC
5,1600
5,1600
0,0% 5,2000
5,0800
+2,4% 5,1600 0,0000% 27 030 138 862 60
ARTERIAARTERIA
ARR ARR
4,0600
4,0600
0,0% 4,0600
4,0600
0,0% 4,0600 0,0000% 10 41 5
ARTIFEXARTIFEX
ART ART
8,6400
8,3000
-3,9% 8,6400
8,2200
+5,1% 8,4600 -1,8913% 30 753 255 305 65
ASBISASBIS
ASB ASB
6,7700
6,8400
+1,0% 6,9600
6,7000
+3,9% 6,6300 +3,1674% 104 518 717 818 292
ASMGROUPASMGROUP  
 
   
 
  1,5600        
ASSECOBSASSECOBS
ABS ABS
35,2000
34,2000
-2,8% 35,2000
34,0000
+3,5% 34,6000 -1,1561% 251 8 606 12
ASSECOPOLASSECOPOL
ACP ACP
66,5000
66,6000
+0,2% 67,2000
66,1000
+1,7% 66,7000 -0,1499% 97 144 6 470 251 942
ASSECOSEEASSECOSEE
ASE ASE
40,4000
40,4000
0,0% 40,5000
40,2000
+0,7% 40,4000 0,0000% 1 670 67 504 22
ASTARTAASTARTA
AST AST
23,4000
24,7000
+5,6% 24,7000
23,1000
+6,9% 23,4000 +5,5556% 31 892 758 809 193
ATALATAL
1AT 1AT
32,0000
30,7000
-4,1% 32,0000
30,7000
+4,2% 31,0000 -0,9677% 1 514 46 764 18
ATENDEATENDE
ATD ATD
3,4800
3,4000
-2,3% 3,4800
3,3600
+3,6% 3,4200 -0,5848% 8 455 28 695 8
ATLANTAPLATLANTAPL
ATP ATP
6,3000
6,1200
-2,9% 6,3000
6,1200
+2,9% 6,1200 0,0000% 173 1 088 14
ATLANTISATLANTIS  
 
   
 
  0,7500        
ATLASESTATLASEST  
 
   
 
  1,3500        
ATMGRUPAATMGRUPA
ATG ATG
3,9600
3,9800
+0,5% 3,9800
3,8600
+3,1% 3,9600 +0,5051% 943 3 718 13
ATREMATREM
ATR ATR
2,1800
2,1800
0,0% 2,1800
2,1400
+1,9% 2,0900 +4,3062% 12 234 26 626 11
AUGAAUGA  
 
   
 
  2,2000        
AUTOPARTNAUTOPARTN
APR APR
7,5200
7,5200
0,0% 7,6400
7,4800
+2,1% 7,4800 +0,5348% 58 800 441 892 105
BAHOLDINGBAHOLDING
BAH BAH
0,7340
0,7200
-1,9% 0,7340
0,6930
+5,9% 0,7340 -1,9074% 165 076 117 744 107
BBIDEVBBIDEV
BBD BBD
3,8500
3,8800
+0,8% 3,9700
3,7500
+5,9% 3,8500 +0,7792% 15 752 61 250 30
BEDZINBEDZIN
BDZ BDZ
9,9500
9,9500
0,0% 9,9500
9,9500
0,0% 9,9500 0,0000% 901 8 965 4
BENEFITBENEFIT
BFT BFT
750,0000
769,0000
+2,5% 770,0000
743,0000
+3,6% 753,0000 +2,1248% 638 482 349 67
BESTBEST  
 
   
 
  17,0000        
BETACOMBETACOM
BCM BCM
10,7000
10,7000
0,0% 10,7000
10,7000
0,0% 10,7000 0,0000% 25 268 5
BIKBIK
BIK BIK
11,9000
11,9000
0,0% 11,9000
11,9000
0,0% 11,9000 0,0000% 305 3 630 5
BIOMEDLUBBIOMEDLUB
BML BML
12,1000
11,4500
-5,4% 12,1000
11,3000
+7,1% 11,9000 -3,7815% 738 815 8 530 314 1 794
BIOTONBIOTON
BIO BIO
4,5000
4,5000
0,0% 4,5000
4,4000
+2,3% 4,4500 +1,1236% 88 828 395 947 149
BNPPPLBNPPPL
BNP BNP
57,2000
57,0000
-0,3% 57,8000
54,8000
+5,5% 57,8000 -1,3841% 7 033 398 877 65
BOGDANKABOGDANKA
LWB LWB
18,7800
18,6600
-0,6% 18,7800
18,5200
+1,4% 18,6200 +0,2148% 16 547 308 455 135
BOOMBITBOOMBIT
BBT BBT
18,0000
17,9000
-0,6% 18,0000
17,0200
+5,8% 17,9000 0,0000% 2 871 50 780 36
BORYSZEWBORYSZEW
BRS BRS
2,8700
2,8800
+0,3% 2,9000
2,8500
+1,8% 2,8750 +0,1739% 74 263 213 580 115
BOSBOS
BOS BOS
5,8000
6,1400
+5,9% 6,1400
5,6600
+8,5% 5,8000 +5,8621% 44 987 263 264 103
BOWIMBOWIM
BOW BOW
2,2400
2,2800
+1,8% 2,2800
2,2400
+1,8% 2,2800 0,0000% 12 500 28 027 8
BRASTERBRASTER
BRA BRA
0,4650
0,4600
-1,1% 0,4655
0,4500
+3,4% 0,4670 -1,4989% 65 731 30 053 54
BUDIMEXBUDIMEX
BDX BDX
270,0000
271,0000
+0,4% 271,0000
267,0000
+1,5% 268,0000 +1,1194% 6 490 1 748 284 288
BUMECHBUMECH
BMC BMC
2,0000
2,0000
0,0% 2,0000
1,9450
+2,8% 2,0000 0,0000% 1 770 3 461 10
CCCCCC
CCC CCC
65,6600
69,1000
+5,2% 69,5200
65,3400
+6,4% 65,5200 +5,4640% 694 955 47 700 166 4 555
CDPROJEKTCDPROJEKT
CDR CDR
422,8000
443,0000
+4,8% 443,5000
422,5000
+5,0% 421,0000 +5,2257% 471 516 204 410 282 13 575
CDRLCDRL
CDL CDL
18,5000
19,2500
+4,1% 19,9000
18,0000
+10,6% 18,5000 +4,0541% 5 693 109 102 41
CELTICCELTIC
CPD CPD
6,9000
6,7000
-2,9% 6,9000
6,7000
+3,0% 7,1000 -5,6338% 250 1 715 2
CEZCEZ
CEZ CEZ
78,1000
78,0000
-0,1% 78,9000
78,0000
+1,2% 78,1000 -0,1280% 994 77 750 17
CFICFI
CFI CFI
0,2180
0,2240
+2,8% 0,2290
0,2180
+5,0% 0,2280 -1,7544% 45 038 9 933 14
CIECHCIECH
CIE CIE
30,1000
29,9500
-0,5% 30,5000
29,4500
+3,6% 30,0000 -0,1667% 151 185 4 514 612 829
CIGAMESCIGAMES
CIG CIG
1,2300
1,2560
+2,1% 1,2780
1,2100
+5,6% 1,2060 +4,1459% 836 459 1 039 897 471
CITYSERVCITYSERV
CTS CTS
7,5500
7,5500
0,0% 7,5500
7,5500
0,0% 7,4500 +1,3423% 120 906 3
CLNPHARMACLNPHARMA
CLN CLN
42,0000
42,1000
+0,2% 42,9000
41,6500
+3,0% 41,2000 +2,1845% 10 614 450 300 150
CNTCNT
CNT CNT
13,4000
13,5000
+0,7% 13,5000
13,0000
+3,8% 13,4000 +0,7463% 475 6 272 10
COALENERGCOALENERG
CLE CLE
0,4900
0,4960
+1,2% 0,4960
0,4840
+2,5% 0,5000 -0,8000% 7 460 3 655 6
COGNORCOGNOR
COG COG
1,2400
1,2500
+0,8% 1,2500
1,2250
+2,0% 1,2300 +1,6260% 42 859 53 015 48
COMARCHCOMARCH
CMR CMR
199,0000
199,0000
0,0% 199,0000
196,0000
+1,5% 199,0000 0,0000% 377 74 421 37
COMPCOMP
CMP CMP
52,0000
51,4000
-1,2% 52,0000
50,8000
+2,4% 52,0000 -1,1538% 810 41 628 32
COMPERIACOMPERIA
CPL CPL
3,0000
3,0000
0,0% 3,0000
2,9200
+2,7% 3,0000 0,0000% 8 160 24 408 16
CORMAYCORMAY
CRM CRM
1,4200
1,4100
-0,7% 1,4400
1,3750
+4,7% 1,4300 -1,3986% 440 777 620 941 263
CPGROUPCPGROUP
CPG CPG
6,5000
7,0600
+8,6% 7,0800
6,4800
+9,3% 6,3600 +11,0063% 18 416 125 703 49
CYFRPLSATCYFRPLSAT
CPS CPS
27,4800
27,6600
+0,7% 27,7000
27,2600
+1,6% 27,4800 +0,6550% 312 078 8 592 583 1 243
CZTOREBKACZTOREBKA
CZT CZT
0,7350
0,7500
+2,0% 0,7500
0,7350
+2,0% 0,8000 -6,2500% 10 556 7 894 10
DATAWALKDATAWALK
DAT DAT
187,0000
193,0000
+3,2% 197,0000
187,0000
+5,3% 187,0000 +3,2086% 4 108 784 884 118
DEBICADEBICA
DBC DBC
77,0000
76,6000
-0,5% 77,4000
76,6000
+1,0% 76,8000 -0,2604% 1 385 106 576 35
DECORADECORA
DCR DCR
31,0000
31,3000
+1,0% 31,4000
31,0000
+1,3% 31,2000 +0,3205% 1 327 41 472 20
DEKPOLDEKPOL
DEK DEK
27,6000
27,0000
-2,2% 27,6000
27,0000
+2,2% 27,0000 0,0000% 1 271 34 397 10
DELKODELKO
DEL DEL
16,0000
15,6000
-2,5% 16,0000
15,3000
+4,6% 16,0000 -2,5000% 11 190 174 469 59
DEVELIADEVELIA
DVL DVL
1,8480
1,8700
+1,2% 1,8720
1,8480
+1,3% 1,8480 +1,1905% 79 445 147 402 60
DGADGA
DGA DGA
5,4000
5,3400
-1,1% 5,4000
5,3400
+1,1% 5,3400 0,0000% 852 4 550 3
DIGITREEDIGITREE
DTR DTR
5,4500
5,4000
-0,9% 5,4500
5,4000
+0,9% 5,4500 -0,9174% 2 750 14 860 3
DINOPLDINOPL
DNP DNP
249,8000
265,0000
+6,1% 269,0000
249,8000
+7,7% 249,0000 +6,4257% 164 723 42 867 035 3 171
DOMDEVDOMDEV
DOM DOM
101,5000
103,5000
+2,0% 103,5000
101,5000
+2,0% 101,5000 +1,9704% 3 656 376 648 81
DROZAPOLDROZAPOL
DPL DPL
1,8000
1,8350
+1,9% 1,8350
1,6700
+9,9% 1,8000 +1,9444% 421 758 6
ECHOECHO
ECH ECH
4,0500
4,0900
+1,0% 4,1000
4,0400
+1,5% 4,0500 +0,9877% 17 039 69 455 47
EDINVESTEDINVEST
EDI EDI
3,7800
3,7800
0,0% 3,7800
3,7800
0,0% 3,8000 -0,5263% 960 3 629 3
EFEKTEFEKT
EFK EFK
5,1000
5,1000
0,0% 5,1000
5,1000
0,0% 5,1000 0,0000% 450 2 295 1
EKOEXPORTEKOEXPORT
EEX EEX
3,1900
3,2200
+0,9% 3,2300
3,1700
+1,9% 3,1850 +1,0989% 102 896 329 676 73
ELBUDOWAELBUDOWA
ELB ELB
0,8300
0,7810
-5,9% 0,8600
0,7800
+10,3% 0,8400 -7,0238% 37 820 30 809 52
ELEKTROTIELEKTROTI
ELT ELT
5,7000
5,8600
+2,8% 5,8600
5,7000
+2,8% 5,7000 +2,8070% 3 868 22 423 23
ELEMENTALELEMENTAL
EMT EMT
2,4100
2,4000
-0,4% 2,4150
2,4000
+0,6% 2,4100 -0,4149% 9 927 23 887 9
ELKOPELKOP
EKP EKP
0,2580
0,2560
-0,8% 0,2580
0,2500
+3,2% 0,2580 -0,7752% 83 200 21 049 25
ELZABELZAB
ELZ ELZ
4,3600
4,5000
+3,2% 4,5000
4,3000
+4,7% 4,3800 +2,7397% 6 731 29 640 24
EMCINSMEDEMCINSMED
EMC EMC
13,3000
13,3000
0,0% 13,3000
13,1000
+1,5% 12,8000 +3,9062% 301 3 992 5
ENAPENAP
ENP ENP
1,3500
1,3400
-0,7% 1,3500
1,3000
+3,8% 1,3500 -0,7407% 50 003 65 004 3
ENEAENEA
ENA ENA
5,4000
5,5400
+2,6% 5,6500
5,3600
+5,4% 5,3600 +3,3582% 619 391 3 393 322 651
ENELMEDENELMED
ENE ENE
19,8000
19,8000
0,0% 19,9000
19,8000
+0,5% 19,8000 0,0000% 181 3 584 6
ENERGAENERGA
ENG ENG
7,7000
7,7350
+0,5% 7,7800
7,6500
+1,7% 7,6950 +0,5198% 90 581 697 917 235
ENERGOINSENERGOINS
ENI ENI
0,7500
0,7500
0,0% 0,7500
0,7300
+2,7% 0,7340 +2,1798% 1 809 1 337 4
ENTERENTER
ENT ENT
32,8000
34,5000
+5,2% 35,0000
32,8000
+6,7% 32,1000 +7,4766% 30 424 1 024 426 192
ERBUDERBUD
ERB ERB
21,4000
21,3000
-0,5% 21,4000
21,0000
+1,9% 21,3000 0,0000% 494 10 530 6
ERGERG
ERG ERG
42,4000
42,4000
0,0% 42,4000
42,4000
0,0% 42,4000 0,0000% 7 297 1
ESOTIQESOTIQ
EAH EAH
14,5000
14,1000
-2,8% 14,5000
14,1000
+2,8% 14,5000 -2,7586% 4 749 68 457 10
ESTARESTAR  
 
   
 
  1,5000        
EUCOEUCO
EUC EUC
4,1000
4,1000
0,0% 4,1000
4,0200
+2,0% 4,1000 0,0000% 1 847 7 518 9
EUROCASHEUROCASH
EUR EUR
13,9600
14,7700
+5,8% 14,8000
13,9600
+6,0% 13,9500 +5,8781% 347 792 5 052 039 1 550
EUROHOLDEUROHOLD
EHG EHG
4,3000
4,3000
0,0% 4,3000
4,3000
0,0% 4,6800 -8,1197% 5 22 1
EUROTELEUROTEL
ETL ETL
24,5000
25,5000
+4,1% 25,5000
24,5000
+4,1% 24,5000 +4,0816% 1 337 33 333 20
FAMURFAMUR
FMF FMF
1,8000
1,8800
+4,4% 1,8940
1,7600
+7,6% 1,7880 +5,1454% 1 557 983 2 871 366 1 072
FASINGFASING
FSG FSG
10,4000
10,4000
0,0% 10,6000
10,3500
+2,4% 10,5500 -1,4218% 3 596 37 608 14
FEERUMFEERUM
FEE FEE
10,9500
10,5000
-4,1% 10,9500
10,0000
+9,5% 10,9500 -4,1096% 2 146 22 232 18
FENGHUAFENGHUA  
 
   
 
  17,5000        
FERROFERRO
FRO FRO
24,1000
24,8000
+2,9% 24,9000
24,0000
+3,7% 24,0000 +3,3333% 11 010 272 101 55
FERRUMFERRUM
FER FER
3,2000
3,0400
-5,0% 3,2000
3,0000
+6,7% 3,2000 -5,0000% 29 937 91 430 50
FONFON
FON FON
0,1060
0,1120
+5,7% 0,1120
0,1060
+5,7% 0,1110 +0,9009% 27 953 3 048 12
FORTEFORTE
FTE FTE
38,6500
38,7000
+0,1% 38,7000
38,4000
+0,8% 38,3000 +1,0444% 879 33 892 27
GAMEOPSGAMEOPS
GOP GOP
23,0000
22,8100
-0,8% 23,0000
22,8100
+0,8% 22,4200 +1,7395% 759 17 446 16
GAMFACTORGAMFACTOR
GIF GIF
15,1960
14,6900
-3,3% 15,1960
13,9000
+9,3% 15,1960 -3,3298% 22 963 329 396 181
GETINGETIN
GTN GTN
0,8995
0,9000
+0,1% 0,9080
0,8820
+2,9% 0,9050 -0,5525% 101 584 91 050 60
GETINOBLEGETINOBLE
GNB GNB
0,2080
0,2115
+1,7% 0,2155
0,2040
+5,6% 0,2090 +1,1962% 1 186 576 250 633 155
GLCOSMEDGLCOSMED
GLC GLC
4,2000
4,1200
-1,9% 4,4000
4,0600
+8,4% 4,1800 -1,4354% 47 050 193 721 114
GPWGPW
GPW GPW
43,8000
42,9000
-2,1% 44,1000
42,8000
+3,0% 43,7500 -1,9429% 68 543 2 964 905 1 037
GROCLINGROCLIN
GCN GCN
1,0200
1,0900
+6,9% 1,1150
1,0000
+11,5% 1,0200 +6,8627% 88 641 96 251 75
GRODNOGRODNO
GRN GRN
12,1000
12,1500
+0,4% 12,2500
12,0000
+2,1% 12,0500 +0,8299% 13 226 160 317 88
GRUPAAZOTYGRUPAAZOTY
ATT ATT
25,2500
25,4000
+0,6% 25,4500
25,0500
+1,6% 25,2500 +0,5941% 59 625 1 509 366 588
GTCGTC
GTC GTC
6,8000
6,5000
-4,4% 6,8000
6,4200
+5,9% 6,8800 -5,5233% 81 728 538 338 160
HANDLOWYHANDLOWY
BHW BHW
35,0000
36,0000
+2,9% 36,0000
34,8500
+3,3% 35,0000 +2,8571% 27 448 967 394 304
HARPERHARPER
HRP HRP
12,0000
11,9500
-0,4% 12,2500
11,6000
+5,6% 11,9500 0,0000% 21 083 251 642 136
HELIOHELIO
HEL HEL
10,3000
10,1000
-1,9% 10,3000
10,1000
+2,0% 10,2000 -0,9804% 200 2 022 3
HERKULESHERKULES
HRS HRS
1,3400
1,3500
+0,7% 1,3800
1,2650
+9,1% 1,3400 +0,7463% 63 250 80 878 55
HMINWESTHMINWEST
HMI HMI
12,2000
11,9000
-2,5% 12,2000
11,9000
+2,5% 12,1000 -1,6529% 15 180 15
HUBSTYLEHUBSTYLE
HUB HUB
1,1300
1,1500
+1,8% 1,1500
1,0900
+5,5% 1,1300 +1,7699% 17 668 20 018 9
HYDROTORHYDROTOR
HDR HDR
29,4000
28,6000
-2,7% 29,4000
28,6000
+2,8% 29,0000 -1,3793% 932 26 668 10
I2DEVI2DEV
I2D I2D
9,1500
9,1000
-0,5% 9,1500
9,1000
+0,5% 9,1500 -0,5464% 579 5 294 6
IALBGRIALBGR
IAG IAG
0,2800
0,2720
-2,9% 0,2800
0,2720
+2,9% 0,2640 +3,0303% 3 119 857 4
IDEABANKIDEABANK
IDA IDA
1,6100
1,6220
+0,7% 1,6220
1,5900
+2,0% 1,6100 +0,7453% 55 159 89 140 45
IDMSAIDMSA
IDM IDM
0,9400
0,9800
+4,3% 1,0200
0,9400
+8,5% 0,9400 +4,2553% 27 097 26 747 15
IFCAPITALIFCAPITAL
IFC IFC
0,7700
0,7700
0,0% 0,7700
0,7700
0,0% 0,7700 0,0000% 163 126 5
IFIRMAIFIRMA
IFI IFI
5,0000
5,1000
+2,0% 5,1000
4,8200
+5,8% 5,0400 +1,1905% 3 222 15 961 21
IIAAVIIAAV
IIA IIA
72,8000
75,0000
+3,0% 75,0000
72,8000
+3,0% 73,4000 +2,1798% 25 1 842 2
IMCOMPANYIMCOMPANY
IMC IMC
15,5000
15,4500
-0,3% 15,5500
15,0000
+3,7% 15,5000 -0,3226% 4 733 71 878 32
IMMOBILEIMMOBILE
GKI GKI
2,5700
2,4100
-6,2% 2,5700
2,3800
+8,0% 2,4500 -1,6327% 30 610 73 613 11
IMPELIMPEL
IPL IPL
12,0000
12,3000
+2,5% 12,3000
12,0000
+2,5% 12,3000 0,0000% 789 9 471 5
IMPERAIMPERA
IMP IMP
1,9900
1,9500
-2,0% 1,9900
1,8000
+10,6% 1,9100 +2,0942% 58 061 111 635 43
IMSIMS
IMS IMS
2,6700
2,7200
+1,9% 2,7200
2,6700
+1,9% 2,6700 +1,8727% 5 638 15 252 11
INCINC
INC INC
7,0600
7,3600
+4,2% 7,3600
7,0600
+4,2% 7,0600 +4,2493% 37 221 270 856 122
INGBSKINGBSK
ING ING
165,2000
170,0000
+2,9% 170,0000
165,0000
+3,0% 164,8000 +3,1553% 13 780 2 301 581 508
INPROINPRO
INP INP
4,7600
4,5000
-5,5% 4,7600
4,5000
+5,8% 4,6200 -2,5974% 10 002 45 010 5
INSTALKRKINSTALKRK
INK INK
19,5500
19,6500
+0,5% 19,7000
19,4000
+1,5% 19,5500 +0,5115% 996 19 456 16
INTERAOLTINTERAOLT
IRL IRL
15,0000
15,0000
0,0% 15,2500
15,0000
+1,7% 15,0000 0,0000% 9 640 145 209 65
INTERCARSINTERCARS
CAR CAR
245,0000
247,0000
+0,8% 247,0000
240,0000
+2,9% 244,0000 +1,2295% 536 131 381 24
INTERFERIINTERFERI
INF INF
4,5000
4,5000
0,0% 4,5000
4,5000
0,0% 4,7000 -4,2553% 220 990 1
INTERSPPLINTERSPPL
IPO IPO
1,2000
1,2800
+6,7% 1,2800
1,2000
+6,7% 1,2000 +6,6667% 5 750 6 920 8
INTROLINTROL
INL INL
3,8000
3,8800
+2,1% 3,8800
3,7600
+3,2% 3,8200 +1,5707% 10 489 40 339 23
INVISTAINVISTA
INV INV
0,3200
0,3200
0,0% 0,3200
0,3200
0,0% 0,3200 0,0000% 20 6 1
IPOPEMAIPOPEMA
IPE IPE
3,8400
3,8600
+0,5% 3,8800
3,6000
+7,8% 3,8400 +0,5208% 13 970 52 156 20
ITMTRADEITMTRADE
ITM ITM
0,1490
0,1495
+0,3% 0,1495
0,1490
+0,3% 0,1565 -4,4728% 19 348 2 889 2
IZOBLOKIZOBLOK  
 
   
 
  38,0000        
IZOLACJAIZOLACJA
IZO IZO
1,8500
1,8500
0,0% 1,8500
1,8500
0,0% 1,8900 -2,1164% 2 4 1
IZOSTALIZOSTAL
IZS IZS
2,2900
2,2800
-0,4% 2,2900
2,2300
+2,7% 2,2900 -0,4367% 53 330 120 449 32
JSWJSW
JSW JSW
25,4900
25,9500
+1,8% 26,3500
24,8200
+6,2% 25,5900 +1,4068% 1 190 607 30 716 160 4 764
JWCONSTRJWCONSTR
JWC JWC
3,1000
3,1500
+1,6% 3,1500
3,0000
+5,0% 3,0800 +2,2727% 2 350 7 174 8
JWWINVESTJWWINVEST
JWW JWW
2,4800
2,5600
+3,2% 2,6000
2,4800
+4,8% 2,4800 +3,2258% 520 1 330 6
K2INTERNTK2INTERNT
K2I K2I
22,8000
24,2000
+6,1% 24,6000
22,8000
+7,9% 22,8000 +6,1404% 6 880 160 933 58
KCIKCI
KCI KCI
0,6300
0,6580
+4,4% 0,6580
0,6300
+4,4% 0,6640 -0,9036% 25 230 16 032 13
KERNELKERNEL
KER KER
46,0000
46,9000
+2,0% 47,6500
46,0000
+3,6% 46,0000 +1,9565% 23 356 1 097 049 286
KETYKETY
KTY KTY
454,5000
457,5000
+0,7% 458,0000
454,0000
+0,9% 452,0000 +1,2168% 1 193 545 096 129
KGHMKGHM
KGH KGH
167,1000
175,4000
+5,0% 175,4000
167,0500
+5,0% 166,8000 +5,1559% 643 425 110 790 253 5 447
KGLKGL
KGL KGL
15,5500
15,4000
-1,0% 15,6000
15,4000
+1,3% 15,5000 -0,6452% 1 030 16 029 8
KINOPOLKINOPOL
KPL KPL
8,5000
8,4000
-1,2% 8,5000
8,4000
+1,2% 8,5000 -1,1765% 4 121 34 666 12
KOGENERAKOGENERA
KGN KGN
32,8000
32,1000
-2,1% 33,5000
31,9000
+5,0% 32,8000 -2,1341% 4 234 138 709 31
KOMPAPKOMPAP  
 
   
 
  11,4000        
KOMPUTRONKOMPUTRON
KOM KOM
2,1500
2,1300
-0,9% 2,1500
2,1300
+0,9% 2,1300 0,0000% 2 602 5 560 2
KPPDKPPD  
 
   
 
  29,2000        
KRECKREC
KRC KRC
7,6000
7,7000
+1,3% 7,8000
7,6000
+2,6% 7,8000 -1,2821% 224 1 716 6
KREDYTINKREDYTIN
KRI KRI
11,2000
11,2000
0,0% 11,2000
11,2000
0,0% 11,2000 0,0000% 2 22 1
KRKAKRKA
KRK KRK
397,0000
397,0000
0,0% 397,0000
397,0000
0,0% 399,0000 -0,5013% 46 18 262 5
KRUKKRUK
KRU KRU
144,2000
148,9000
+3,3% 148,9000
144,2000
+3,3% 144,5000 +3,0450% 59 046 8 660 044 629
KRUSZWICAKRUSZWICA
KSW KSW
55,4000
56,0000
+1,1% 56,0000
55,4000
+1,1% 55,4000 +1,0830% 918 51 285 14
KRVITAMINKRVITAMIN
KVT KVT
18,4000
18,6000
+1,1% 18,7000
18,0000
+3,9% 18,0000 +3,3333% 8 938 165 057 92
KSGAGROKSGAGRO
KSG KSG
2,3800
2,2800
-4,2% 2,3800
2,2000
+8,2% 2,3800 -4,2017% 53 897 121 193 65
LABOPRINTLABOPRINT
LAB LAB
11,5000
11,7000
+1,7% 11,7000
11,5000
+1,7% 11,3000 +3,5398% 765 8 841 10
LARQLARQ
LRQ LRQ
1,7400
1,7000
-2,3% 1,7400
1,7000
+2,4% 1,7200 -1,1628% 537 913 6
LENALENA
LEN LEN
3,6400
3,6800
+1,1% 3,6800
3,6100
+1,9% 3,6400 +1,0989% 5 586 20 439 21
LENTEXLENTEX
LTX LTX
10,0000
10,0500
+0,5% 10,1000
9,9000
+2,0% 10,1000 -0,4950% 21 911 218 712 24
LIBETLIBET
LBT LBT
2,0700
2,0800
+0,5% 2,0900
2,0500
+2,0% 2,0800 0,0000% 51 311 106 651 18
LIVECHATLIVECHAT
LVC LVC
97,5000
97,0000
-0,5% 97,5000
96,5000
+1,0% 97,0000 0,0000% 16 181 1 570 681 185
LOKUMLOKUM
LKD LKD
12,3000
12,3000
0,0% 12,3000
11,9500
+2,9% 12,0000 +2,5000% 340 4 115 6
LOTOSLOTOS
LTS LTS
34,0000
35,0200
+3,0% 35,0900
33,5200
+4,7% 33,1200 +5,7367% 926 270 31 833 855 4 920
LPPLPP
LPP LPP
7 150,0000
7 220,0000
+1,0% 7 340,0000
7 080,0000
+3,7% 7 100,0000 +1,6901% 1 871 13 546 625 874
LSISOFTLSISOFT
LSI LSI
12,4500
12,8000
+2,8% 12,8000
12,4000
+3,2% 12,4500 +2,8112% 448 5 601 6
LUBAWALUBAWA
LBW LBW
1,5150
1,5100
-0,3% 1,5350
1,4800
+3,7% 1,5350 -1,6287% 156 396 235 766 111
MABIONMABION
MAB MAB
22,1500
22,6000
+2,0% 22,7500
21,8000
+4,4% 21,9000 +3,1963% 12 126 269 905 145
MAKARONPLMAKARONPL
MAK MAK
5,6000
5,6500
+0,9% 5,6500
5,5500
+1,8% 5,6500 0,0000% 6 218 34 773 17
MANGATAMANGATA
MGT MGT
55,5000
55,0000
-0,9% 55,5000
55,0000
+0,9% 55,0000 0,0000% 42 2 311 3
MARVIPOLMARVIPOL
MVP MVP
5,2000
5,2000
0,0% 5,2000
5,1000
+2,0% 5,1400 +1,1673% 20 540 105 917 38
MASTERPHAMASTERPHA
MPH MPH
4,1200
3,9700
-3,6% 4,1300
3,9700
+4,0% 4,0000 -0,7500% 4 938 20 334 9
MAXCOMMAXCOM
MXC MXC
11,7500
11,7500
0,0% 11,7500
11,5000
+2,2% 11,7000 +0,4274% 1 438 16 635 17
MBANKMBANK
MBK MBK
156,6000
169,5000
+8,2% 169,5000
154,6000
+9,6% 156,3000 +8,4453% 105 764 17 375 787 3 216
MBWSMBWS
MBW MBW
6,1000
5,8200
-4,6% 6,1000
5,8200
+4,8% 5,8200 0,0000% 472 2 756 4
MCIMCI
MCI MCI
15,1500
14,9500
-1,3% 15,2500
14,9500
+2,0% 15,1500 -1,3201% 13 345 201 935 26
MDIENERGIAMDIENERGIA
MDI MDI
3,4600
3,4200
-1,2% 3,5400
3,3500
+5,7% 3,5400 -3,3898% 12 831 43 834 27
MEDIACAPMEDIACAP
MCP MCP
1,8050
1,8050
0,0% 1,8050
1,8050
0,0% 1,8050 0,0000% 25 45 5
MEDICALGMEDICALG
MDG MDG
22,3000
22,0000
-1,3% 22,3000
21,4000
+4,2% 22,2000 -0,9009% 2 714 59 402 43
MENNICAMENNICA
MNC MNC
19,8000
19,8000
0,0% 19,9000
19,8000
+0,5% 19,8000 0,0000% 626 12 396 9
MERCATORMERCATOR
MRC MRC
472,0000
450,0000
-4,7% 475,0000
447,0000
+6,3% 471,0000 -4,4586% 37 295 17 086 896 1 959
MERCORMERCOR
MCR MCR
10,5000
10,5000
0,0% 10,5000
10,2000
+2,9% 10,4500 +0,4785% 2 000 20 952 11
MEXPOLSKAMEXPOLSKA
MEX MEX
1,4000
1,3500
-3,6% 1,4000
1,3500
+3,7% 1,4000 -3,5714% 1 498 2 053 4
MFOMFO
MFO MFO
22,8000
22,0000
-3,5% 22,8000
22,0000
+3,6% 22,4000 -1,7857% 610 13 508 9
MILKILANDMILKILAND
MLK MLK
0,7150
0,6800
-4,9% 0,7150
0,6679
+7,1% 0,6800 0,0000% 28 173 19 557 15
MILLENNIUMMILLENNIUM
MIL MIL
2,9000
3,0920
+6,6% 3,0920
2,9000
+6,6% 2,8900 +6,9896% 2 855 316 8 636 292 3 567
MIRACULUMMIRACULUM
MIR MIR
1,1700
1,1800
+0,9% 1,1800
1,1400
+3,5% 1,1800 0,0000% 40 390 46 991 20
MIRBUDMIRBUD
MRB MRB
2,9000
2,9700
+2,4% 2,9900
2,9000
+3,1% 2,9300 +1,3652% 256 333 758 682 165
MLPGROUPMLPGROUP
MLG MLG
82,0000
82,0000
0,0% 82,0000
80,0000
+2,5% 83,0000 -1,2048% 162 13 068 7
MLSYSTEMMLSYSTEM
MLS MLS
80,0000
80,8000
+1,0% 81,8000
78,8000
+3,8% 80,6000 +0,2481% 16 110 1 292 180 227
MOBRUKMOBRUK
MBR MBR
214,0000
212,0000
-0,9% 214,0000
208,0000
+2,9% 212,0000 0,0000% 6 411 1 353 962 329
MOJMOJ
MOJ MOJ
1,1500
1,1100
-3,5% 1,1500
1,1100
+3,6% 1,1600 -4,3103% 1 315 1 497 2
MOLMOL
MOL MOL
25,0000
24,8800
-0,5% 25,0000
24,8400
+0,6% 25,3000 -1,6601% 193 4 808 5
MONNARIMONNARI
MON MON
1,9850
2,1900
+10,3% 2,1900
1,9600
+11,7% 1,9200 +14,0625% 266 103 555 971 214
MOSTALPLCMOSTALPLC
MSP MSP
8,7800
8,5000
-3,2% 8,7800
8,5000
+3,3% 8,7800 -3,1891% 839 7 215 5
MOSTALWARMOSTALWAR
MSW MSW
4,3500
4,2700
-1,8% 4,3500
4,2700
+1,9% 4,4000 -2,9545% 3 144 13 484 12
MOSTALZABMOSTALZAB
MSZ MSZ
1,0100
1,0100
0,0% 1,0200
0,9900
+3,0% 1,0200 -0,9804% 75 501 76 305 48
MUZAMUZA
MZA MZA
3,2400
3,3000
+1,9% 3,3000
3,2400
+1,9% 3,3000 0,0000% 1 400 4 554 2
MWTRADEMWTRADE
MWT MWT
1,8500
1,8500
0,0% 1,8500
1,8500
0,0% 1,8200 +1,6484% 577 1 067 4
NANOGROUPNANOGROUP
NNG NNG
4,5600
4,4000
-3,5% 4,7000
4,2200
+11,4% 4,6800 -5,9829% 90 053 396 013 208
NETIANETIA
NET NET
4,5000
4,5000
0,0% 4,5000
4,5000
0,0% 4,5000 0,0000% 3 153 14 188 7
NEUCANEUCA
NEU NEU
626,0000
628,0000
+0,3% 628,0000
620,0000
+1,3% 626,0000 +0,3195% 4 305 2 689 406 220
NEWAGNEWAG
NWG NWG
26,0000
24,9000
-4,2% 26,0000
24,8000
+4,8% 25,6000 -2,7344% 5 769 145 045 54
NEXITYNEXITY
NXG NXG
20,0000
21,2000
+6,0% 21,6000
20,0000
+8,0% 21,2000 0,0000% 1 726 35 426 24
NOVATURASNOVATURAS
NTU NTU
11,2000
12,2000
+8,9% 12,2000
11,2000
+8,9% 11,2000 +8,9286% 2 235 26 493 11
NOVAVISGRNOVAVISGR
NVG NVG
1,7000
1,6900
-0,6% 1,7000
1,6300
+4,3% 1,6300 +3,6810% 120 204 5
NOVITANOVITA
NVT NVT
127,0000
137,0000
+7,9% 138,5000
127,0000
+9,1% 127,0000 +7,8740% 349 46 169 17
NOWAGALANOWAGALA  
 
   
 
  0,9700        
NTTSYSTEMNTTSYSTEM
NTT NTT
3,4000
3,5500
+4,4% 3,5500
3,4000
+4,4% 3,3900 +4,7198% 26 584 92 498 28
OATOAT
OAT OAT
47,8000
46,0000
-3,8% 47,8000
45,3000
+5,5% 48,1000 -4,3659% 59 501 2 771 125 528
ODLEWNIEODLEWNIE
ODL ODL
4,8100
4,9400
+2,7% 4,9400
4,8100
+2,7% 4,8700 +1,4374% 20 98 2
OEXOEX
OEX OEX
15,4000
15,4000
0,0% 15,4000
15,4000
0,0% 15,3000 +0,6536% 327 5 036 6
OPENFINOPENFIN
OPF OPF
1,0300
1,0150
-1,5% 1,0900
1,0000
+9,0% 1,0250 -0,9756% 40 355 42 700 21
OPONEO.PLOPONEO.PL
OPN OPN
33,5000
34,6000
+3,3% 34,8000
32,8000
+6,1% 33,5000 +3,2836% 3 042 102 957 34
OPTEAMOPTEAM
OPM OPM
32,0000
32,0000
0,0% 32,6000
31,8000
+2,5% 32,0000 0,0000% 32 199 1 036 199 259
ORANGEPLORANGEPL
OPL OPL
6,5800
6,4800
-1,5% 6,6450
6,3800
+4,2% 6,5800 -1,5198% 2 019 207 13 055 155 3 125
ORCOGROUPORCOGROUP
OPG OPG
1,3000
1,3500
+3,8% 1,3500
1,3000
+3,8% 1,4000 -3,5714% 545 726 2
ORZBIALYORZBIALY
OBL OBL
11,2000
11,0000
-1,8% 11,2000
10,8000
+3,7% 11,2000 -1,7857% 1 200 13 083 5
OTLOGOTLOG
OTS OTS
4,2000
4,0600
-3,3% 4,2000
3,8200
+9,9% 4,2000 -3,3333% 12 926 52 183 17
OTMUCHOWOTMUCHOW
OTM OTM
1,5000
1,6200
+8,0% 1,6200
1,5000
+8,0% 1,4600 +10,9589% 12 010 18 727 15
OVOSTAROVOSTAR
OVO OVO
83,0000
83,0000
0,0% 83,0000
83,0000
0,0% 79,5000 +4,4025% 1 83 1
PAMAPOLPAMAPOL
PMP PMP
1,4000
1,3600
-2,9% 1,4300
1,3600
+5,1% 1,4100 -3,5461% 21 400 30 195 12
PANOVAPANOVA  
 
   
 
  11,5000        
PATENTUSPATENTUS
PAT PAT
1,0400
1,0450
+0,5% 1,0450
1,0400
+0,5% 1,0450 0,0000% 1 520 1 581 3
PBKMPBKM
BKM BKM
81,0000
81,4000
+0,5% 81,4000
80,6000
+1,0% 81,0000 +0,4938% 213 17 253 10
PCCEXOLPCCEXOL
PCX PCX
3,2900
3,3200
+0,9% 3,3800
3,2700
+3,4% 3,3100 +0,3021% 193 996 644 527 189
PCCROKITAPCCROKITA
PCR PCR
47,4000
49,1000
+3,6% 49,1000
47,3000
+3,8% 47,3000 +3,8055% 8 002 386 100 112
PEKABEXPEKABEX
PBX PBX
16,2500
16,4000
+0,9% 16,8000
16,2500
+3,4% 16,0000 +2,5000% 30 865 507 020 34
PEKAOPEKAO
PEO PEO
58,0000
59,6000
+2,8% 59,8000
58,0000
+3,1% 57,9800 +2,7941% 729 192 43 137 198 3 667
PEMANAGERPEMANAGER
PEM PEM
14,9500
14,9000
-0,3% 15,0500
14,9000
+1,0% 15,0000 -0,6667% 5 853 87 619 14
PEPPEP
PEP PEP
51,0000
50,6000
-0,8% 51,0000
50,2000
+1,6% 50,2000 +0,7968% 4 898 246 152 45
PEPEESPEPEES
PPS PPS
1,3000
1,3000
0,0% 1,3000
1,3000
0,0% 1,2900 +0,7752% 2 3 1
PGEPGE
PGE PGE
5,5000
5,6480
+2,7% 5,7520
5,5000
+4,6% 5,5020 +2,6536% 3 905 740 21 782 698 3 565
PGNIGPGNIG
PGN PGN
5,0020
5,1100
+2,2% 5,1200
4,9930
+2,5% 4,9980 +2,2409% 4 255 555 21 593 968 2 695
PGOPGO
PGO PGO
1,1500
1,2200
+6,1% 1,2200
1,1300
+8,0% 1,1500 +6,0870% 8 226 9 601 14
PGSSOFTPGSSOFT
PSW PSW
12,7500
12,9500
+1,6% 13,0000
12,5500
+3,6% 13,0000 -0,3846% 1 318 16 788 39
PHARMENAPHARMENA
PHR PHR
10,7000
10,2500
-4,2% 10,7000
10,0500
+6,5% 10,1000 +1,4851% 6 029 61 151 21
PHNPHN
PHN PHN
10,1500
10,2500
+1,0% 10,2500
10,1000
+1,5% 10,2000 +0,4902% 2 439 24 758 22
PKNORLENPKNORLEN
PKN PKN
56,4200
57,5000
+1,9% 57,6000
55,6800
+3,4% 55,4800 +3,6410% 1 660 774 94 748 491 8 242
PKOBPPKOBP
PKO PKO
27,4000
28,0000
+2,2% 28,1000
27,4000
+2,6% 27,5000 +1,8182% 2 969 471 82 767 881 5 808
PKPCARGOPKPCARGO
PKP PKP
12,7800
13,1600
+3,0% 13,3800
12,7000
+5,4% 12,7000 +3,6220% 190 728 2 506 774 816
PLASTBOXPLASTBOX
PLX PLX
1,8700
1,8500
-1,1% 1,8700
1,8500
+1,1% 1,8500 0,0000% 1 823 3 373 8
PLAYPLAY
PLY PLY
38,4800
38,5000
+0,1% 38,5800
38,4800
+0,3% 38,4600 +0,1040% 27 776 1 069 405 62
PLAYWAYPLAYWAY
PLW PLW
600,0000
601,0000
+0,2% 604,0000
582,0000
+3,8% 599,0000 +0,3339% 3 642 2 177 728 378
PLAZACNTRPLAZACNTR
PLZ PLZ
1,6200
1,6600
+2,5% 1,6600
1,5400
+7,8% 1,6500 +0,6061% 2 346 3 707 11
PMPGPMPG
PGM PGM
1,8000
1,8400
+2,2% 1,8400
1,7500
+5,1% 1,8000 +2,2222% 25 357 44 860 6
POLICEPOLICE
PCE PCE
11,9000
11,9000
0,0% 12,3000
11,9000
+3,4% 11,9000 0,0000% 144 1 748 6
POLIMEXMSPOLIMEXMS
PXM PXM
2,2400
2,2400
0,0% 2,2750
2,2350
+1,8% 2,2400 0,0000% 75 499 169 647 87
POLNORDPOLNORD
PND PND
3,4900
3,4900
0,0% 3,4950
3,4850
+0,3% 3,4900 0,0000% 53 690 187 376 34
POLWAXPOLWAX
PWX PWX
3,4200
3,4000
-0,6% 3,4200
3,3200
+3,0% 3,4200 -0,5848% 31 761 107 707 26
POZBUDPOZBUD
POZ POZ
1,9450
1,8950
-2,6% 1,9450
1,8900
+2,9% 1,9300 -1,8135% 60 987 116 519 34
PRAGMAFAPRAGMAFA
PRF PRF
24,0000
24,0000
0,0% 24,0000
24,0000
0,0% 24,0000 0,0000% 1 389 33 336 9
PRAGMAINKPRAGMAINK
PRI PRI
6,0200
6,2600
+4,0% 6,2600
5,9800
+4,7% 6,2000 +0,9677% 5 102 30 607 13
PRAIRIEPRAIRIE
PDZ PDZ
0,5620
0,5600
-0,4% 0,5800
0,5510
+5,3% 0,5670 -1,2346% 137 021 77 103 28
PRIMETECHPRIMETECH  
 
   
 
  1,3000        
PROCHEMPROCHEM
PRM PRM
18,7000
18,7000
0,0% 18,7000
18,7000
0,0% 18,7500 -0,2667% 2 37 1
PROJPRZEMPROJPRZEM
PJP PJP
16,2000
16,2000
0,0% 16,2000
16,2000
0,0% 16,2000 0,0000% 105 1 701 6
PROTEKTORPROTEKTOR
PRT PRT
4,2000
4,1400
-1,4% 4,2000
4,0400
+4,0% 4,1200 +0,4854% 23 605 97 373 45
PROVIDENTPROVIDENT
IPF IPF
4,5800
4,8000
+4,8% 4,8500
4,5800
+5,9% 4,5800 +4,8035% 47 643 226 478 65
PULAWYPULAWY
ZAP ZAP
84,0000
86,4000
+2,9% 86,6000
84,0000
+3,1% 85,0000 +1,6471% 128 11 043 9
PUNKPIRATPUNKPIRAT
PUN PUN
0,6900
0,6850
-0,7% 0,6900
0,6500
+6,2% 0,6900 -0,7246% 12 680 8 619 14
PZUPZU
PZU PZU
26,1000
26,5000
+1,5% 26,6100
26,1000
+2,0% 26,0900 +1,5715% 1 895 592 50 069 133 5 037
QUERCUSQUERCUS
QRS QRS
3,1400
3,1600
+0,6% 3,1800
3,1100
+2,3% 3,1400 +0,6369% 23 350 73 077 20
R22R22
R22 R22
32,6000
34,2000
+4,9% 34,3000
32,5000
+5,5% 32,0000 +6,8750% 19 289 643 101 117
RADPOLRADPOL
RDL RDL
2,4400
2,3600
-3,3% 2,4400
2,2300
+9,4% 2,4400 -3,2787% 13 968 32 181 30
RAFAKORAFAKO
RFK RFK
0,9400
0,9880
+5,1% 0,9880
0,9400
+5,1% 0,9500 +4,0000% 196 574 189 859 113
RAFAMETRAFAMET
RAF RAF
13,9000
13,9000
0,0% 13,9000
13,9000
0,0% 13,9000 0,0000% 4 56 2
RAINBOWRAINBOW
RBW RBW
20,2000
21,0000
+4,0% 22,1000
20,2000
+9,4% 20,0000 +5,0000% 27 707 594 115 206
RANKPROGRRANKPROGR
RNK RNK
1,7500
1,6500
-5,7% 1,7500
1,6500
+6,1% 1,7200 -4,0698% 573 1 003 3
RAWLPLUGRAWLPLUG
RWL RWL
8,8200
8,8200
0,0% 8,8200
8,8200
0,0% 8,8200 0,0000% 2 18 1
REDANREDAN
RDN RDN
0,1940
0,1970
+1,5% 0,1980
0,1810
+9,4% 0,1940 +1,5464% 10 661 1 999 8
REINOREINO
RNC RNC
1,4000
1,4600
+4,3% 1,4600
1,4000
+4,3% 1,4600 0,0000% 1 982 2 833 10
RELPOLRELPOL
RLP RLP
5,3600
5,4600
+1,9% 5,4600
5,3000
+3,0% 5,4600 0,0000% 21 916 116 996 27
REMAKREMAK
RMK RMK
10,1500
10,0000
-1,5% 10,1500
10,0000
+1,5% 10,1000 -0,9901% 4 562 45 808 6
RONSONRONSON
RON RON
1,3450
1,3600
+1,1% 1,3900
1,3450
+3,3% 1,3300 +2,2556% 18 060 24 667 21
ROPCZYCEROPCZYCE
RPC RPC
23,2000
23,5000
+1,3% 23,8000
23,0000
+3,5% 23,2000 +1,2931% 1 254 29 146 17
RYVURYVU
RVU RVU
49,9000
48,9000
-2,0% 50,8000
48,6000
+4,5% 50,0000 -2,2000% 8 435 415 749 133
SANOKSANOK
SNK SNK
17,5500
18,2500
+4,0% 18,2500
17,5000
+4,3% 17,2000 +6,1047% 14 709 263 669 108
SANPLSANPL
SPL SPL
177,3000
183,4000
+3,4% 183,9000
176,5000
+4,2% 175,9000 +4,2638% 75 587 13 633 496 2 006
SANTANDERSANTANDER
SAN SAN
12,1000
12,3500
+2,1% 12,4080
12,1000
+2,5% 12,1000 +2,0661% 13 655 167 737 48
SANWILSANWIL
SNW SNW
3,4400
3,2400
-5,8% 3,4400
3,2000
+7,5% 3,3400 -2,9940% 48 266 159 844 78
SECOGROUPSECOGROUP
SWG SWG
14,2000
14,2000
0,0% 14,2000
14,2000
0,0% 14,2000 0,0000% 280 3 976 1
SEKOSEKO
SEK SEK
9,4500
9,2500
-2,1% 9,7500
9,1500
+6,6% 9,3500 -1,0695% 3 092 29 139 14
SELENAFMSELENAFM
SEL SEL
17,0000
16,9000
-0,6% 17,0000
16,6000
+2,4% 17,2000 -1,7442% 4 475 75 213 34
SELVITASELVITA
SLV SLV
48,9000
48,8000
-0,2% 48,9000
47,2000
+3,6% 48,8000 0,0000% 1 764 84 129 33
SERINUSSERINUS
SEN SEN
0,2420
0,2420
0,0% 0,2420
0,2360
+2,5% 0,2360 +2,5424% 175 955 42 181 47
SESCOMSESCOM
SES SES
29,2000
29,2000
0,0% 29,2000
29,2000
0,0% 29,4000 -0,6803% 9 263 3
SFINKSSFINKS
SFS SFS
0,3650
0,3620
-0,8% 0,3650
0,3400
+7,4% 0,3400 +6,4706% 49 323 17 701 22
SILVANOSILVANO  
 
   
 
  7,0000        
SIMPLESIMPLE
SME SME
12,8000
12,5000
-2,3% 12,8000
12,5000
+2,4% 12,8000 -2,3438% 772 9 809 6
SKARBIECSKARBIEC
SKH SKH
25,4000
25,4000
0,0% 25,5000
25,0000
+2,0% 25,3000 +0,3953% 1 263 31 885 17
SKOTANSKOTAN
SKT SKT
1,7100
1,7700
+3,5% 1,7700
1,7100
+3,5% 1,7700 0,0000% 1 009 1 726 7
SKYLINESKYLINE
SKL SKL
0,6600
0,6500
-1,5% 0,6600
0,6500
+1,5% 0,6200 +4,8387% 2 377 1 554 3
SLEEPZAGSLEEPZAG  
 
   
 
  0,3340        
SNIEZKASNIEZKA
SKA SKA
89,2000
86,0000
-3,6% 89,2000
86,0000
+3,7% 87,6000 -1,8265% 583 50 207 24
SOLARSOLAR
SOL SOL
3,7100
3,9200
+5,7% 3,9400
3,7000
+6,5% 3,9200 0,0000% 9 048 34 937 22
SONELSONEL
SON SON
9,3500
9,3500
0,0% 9,3500
9,3000
+0,5% 9,3000 +0,5376% 115 1 074 3
SOPHARMASOPHARMA
SPH SPH
9,7500
9,8000
+0,5% 10,5000
9,7500
+7,7% 9,7500 +0,5128% 786 7 707 13
STALEXPSTALEXP
STX STX
3,1900
3,2400
+1,6% 3,2400
3,1600
+2,5% 3,2400 0,0000% 92 762 298 503 97
STALPRODSTALPROD
STP STP
213,5000
212,0000
-0,7% 213,5000
210,0000
+1,7% 213,5000 -0,7026% 741 156 294 26
STALPROFISTALPROFI
STF STF
6,0600
6,0200
-0,7% 6,0800
5,8600
+3,8% 6,0400 -0,3311% 7 012 41 794 16
STAPORKOWSTAPORKOW
ZUK ZUK
2,4600
2,5000
+1,6% 2,5000
2,4600
+1,6% 2,4800 +0,8065% 2 400 5 984 2
STARHEDGESTARHEDGE
SHG SHG
0,4250
0,4480
+5,4% 0,4480
0,4200
+6,7% 0,4220 +6,1611% 22 481 9 471 10
SUNEXSUNEX
SNX SNX
4,5500
4,6500
+2,2% 4,6500
4,4400
+4,7% 4,5200 +2,8761% 42 479 192 384 57
SUWARYSUWARY
SUW SUW
16,0000
16,0000
0,0% 16,0000
16,0000
0,0% 16,0000 0,0000% 25 400 5
SWISSMEDSWISSMED
SWD SWD
7,1000
6,7400
-5,1% 7,4800
6,4000
+16,9% 6,9400 -2,8818% 94 745 662 284 230
SYGNITYSYGNITY
SGN SGN
8,2000
8,2400
+0,5% 8,7800
8,1600
+7,6% 8,2000 +0,4878% 58 628 493 033 154
SYNEKTIKSYNEKTIK
SNT SNT
28,6000
28,6000
0,0% 28,6000
27,8000
+2,9% 28,4000 +0,7042% 5 153 145 084 69
TALANXTALANX  
 
   
 
  135,0000        
TALEXTALEX
TLX TLX
11,5500
11,6000
+0,4% 11,6000
11,5500
+0,4% 11,6000 0,0000% 186 2 153 2
TATRYTATRY  
 
   
 
  149,0000        
TAURONPETAURONPE
TPE TPE
2,1040
2,1600
+2,7% 2,1700
2,1000
+3,3% 2,1220 +1,7908% 3 822 539 8 140 224 1 737
TBULLTBULL
TBL TBL
27,0000
28,9000
+7,0% 29,2000
26,4000
+10,6% 26,4000 +9,4697% 7 758 218 544 78
TERMOREXTERMOREX
TRR TRR
0,8500
0,8400
-1,2% 0,8500
0,8080
+5,2% 0,8500 -1,1765% 2 490 2 057 13
TESGASTESGAS
TSG TSG
4,5200
4,5800
+1,3% 4,6000
4,4600
+3,1% 4,5200 +1,3274% 37 953 172 777 35
TIMTIM
TIM TIM
18,2500
17,9000
-1,9% 18,4500
17,7000
+4,2% 17,9500 -0,2786% 53 975 970 352 227
TORPOLTORPOL
TOR TOR
12,4000
12,3500
-0,4% 12,4000
12,0500
+2,9% 12,4000 -0,4032% 49 389 606 293 106
TOWERINVTTOWERINVT
TOW TOW
12,8000
13,0000
+1,6% 13,0000
12,8000
+1,6% 12,8000 +1,5625% 367 4 704 2
TOYATOYA
TOA TOA
6,0200
6,1000
+1,3% 6,1000
5,9800
+2,0% 6,0200 +1,3289% 21 870 132 027 117
TRAKCJATRAKCJA
TRK TRK
1,8800
1,8500
-1,6% 1,8900
1,8220
+3,7% 1,8400 +0,5435% 219 709 408 143 191
TRANSPOLTRANSPOL
TRN TRN
2,8200
2,7900
-1,1% 2,8200
2,7500
+2,5% 2,8200 -1,0638% 7 732 21 422 20
TRITONTRITON
TRI TRI
2,1200
2,1700
+2,4% 2,1700
2,1200
+2,4% 2,1500 +0,9302% 1 550 3 342 11
TSGAMESTSGAMES
TEN TEN
550,0000
548,0000
-0,4% 558,0000
526,0000
+6,1% 540,0000 +1,4815% 26 948 14 648 884 1 711
ULMAULMA
ULM ULM
47,6000
46,6000
-2,1% 47,6000
44,6000
+6,7% 47,6000 -2,1008% 570 26 304 11
ULTGAMESULTGAMES
ULG ULG
30,3000
31,6000
+4,3% 31,6000
30,1500
+4,8% 30,4000 +3,9474% 6 114 190 503 73
UNIBEPUNIBEP
UNI UNI
8,0000
8,0000
0,0% 8,0000
7,8000
+2,6% 8,0000 0,0000% 4 784 37 701 30
UNICREDITUNICREDIT
UCG UCG
36,7500
36,5000
-0,7% 36,9000
36,0000
+2,5% 40,7000 -10,3194% 11 991 438 666 35
UNIMAUNIMA
U2K U2K
2,9200
3,0000
+2,7% 3,0000
2,8600
+4,9% 2,9200 +2,7397% 16 320 46 991 19
UNIMOTUNIMOT
UNT UNT
31,3000
30,2000
-3,5% 31,3000
29,3500
+6,6% 30,9500 -2,4233% 40 637 1 222 436 357
URSUSURSUS
URS URS
0,7600
0,7520
-1,1% 0,7600
0,7300
+4,1% 0,7600 -1,0526% 133 196 98 341 83
VENTUREINVENTUREIN
VTI VTI
1,9700
2,0000
+1,5% 2,0200
1,8900
+6,9% 1,9600 +2,0408% 6 701 13 183 13
VIGOSYSVIGOSYS
VGO VGO
550,0000
550,0000
0,0% 555,0000
550,0000
+0,9% 560,0000 -1,7857% 270 148 550 15
VINDEXUSVINDEXUS
VIN VIN
4,7500
4,7500
0,0% 4,7500
4,6800
+1,5% 4,7500 0,0000% 3 393 15 990 8
VISTALVISTAL
VTL VTL
2,8650
2,6400
-7,9% 2,8650
2,6100
+9,8% 2,8000 -5,7143% 26 860 72 247 49
VIVIDVIVID
VVD VVD
1,7500
1,8400
+5,1% 1,8500
1,7480
+5,8% 1,7620 +4,4268% 61 655 111 184 92
VOTUMVOTUM
VOT VOT
12,8500
12,8000
-0,4% 12,8500
12,6000
+2,0% 12,7000 +0,7874% 11 469 146 331 45
VOXELVOXEL
VOX VOX
40,0000
40,8000
+2,0% 40,8000
39,9000
+2,3% 40,0000 +2,0000% 958 38 491 22
VRGVRG
VRG VRG
2,4700
2,4800
+0,4% 2,4800
2,4000
+3,3% 2,4800 0,0000% 28 447 69 169 46
WARIMPEXWARIMPEX
WXF WXF
5,1200
5,1200
0,0% 5,1200
5,1200
0,0% 5,1400 -0,3891% 100 512 1
WASKOWASKO
WAS WAS
1,2000
1,2050
+0,4% 1,2100
1,1700
+3,4% 1,2000 +0,4167% 35 264 41 984 34
WAWELWAWEL
WWL WWL
570,0000
570,0000
0,0% 570,0000
566,0000
+0,7% 570,0000 0,0000% 77 43 814 11
WIELTONWIELTON
WLT WLT
5,8400
5,8300
-0,2% 5,8500
5,7200
+2,3% 5,8000 +0,5172% 35 993 208 005 71
WIKANAWIKANA
WIK WIK
2,2000
2,2000
0,0% 2,2000
2,2000
0,0% 2,2000 0,0000% 5 600 12 320 2
WIRTUALNAWIRTUALNA
WPL WPL
80,2000
81,4000
+1,5% 81,4000
80,2000
+1,5% 80,0000 +1,7500% 2 973 238 849 21
WITTCHENWITTCHEN
WTN WTN
8,3000
8,4800
+2,2% 8,4800
8,3000
+2,2% 8,3200 +1,9231% 2 651 22 237 14
WOJASWOJAS
WOJ WOJ
5,1000
5,2000
+2,0% 5,2500
5,0000
+5,0% 5,1500 +0,9709% 4 500 22 898 28
WORKSERVWORKSERV
WSE WSE
1,2840
1,4000
+9,0% 1,4820
1,2840
+15,4% 1,2740 +9,8901% 1 707 069 2 379 424 874
XTBXTB
XTB XTB
16,4000
16,2500
-0,9% 16,6000
16,2000
+2,5% 16,4000 -0,9146% 329 037 5 371 898 1 074
XTPLXTPL
XTP XTP
78,2000
78,6000
+0,5% 78,6000
76,0000
+3,4% 78,4000 +0,2551% 389 30 264 22
ZAMETZAMET
ZMT ZMT
0,7800
0,8100
+3,8% 0,8100
0,7700
+5,2% 0,8100 0,0000% 27 565 22 133 12
ZASTALZASTAL
ZST ZST
32,8000
31,0000
-5,5% 32,8000
30,0000
+9,3% 31,2000 -0,6410% 3 849 123 651 29
ZEPAKZEPAK
ZEP ZEP
9,8600
9,8600
0,0% 9,8600
9,6800
+1,9% 9,6400 +2,2822% 2 443 23 833 12
ZPUEZPUE
PUE PUE
149,0000
145,5000
-2,3% 149,0000
145,5000
+2,4% 148,0000 -1,6892% 305 45 087 15
ZREMBZREMB
ZRE ZRE
0,6900
0,6900
0,0% 0,6900
0,6900
0,0% 0,6800 +1,4706% 5 3 5
ZUEZUE
ZUE ZUE
3,6600
3,5400
-3,3% 3,6600
3,5400
+3,4% 3,6600 -3,2787% 500 1 770 2
ZYWIECZYWIEC
ZWC ZWC
494,0000
498,0000
+0,8% 498,0000
490,0000
+1,6% 494,0000 +0,8097% 61 30 182 14