Giełda-Wyniki sesji w GIEŁDA-Notowania i wykresy - info.bossa.pl
2019.05.21, godz. 21:33
kontakt
2019.05.21 otwarcie maksimum minimum zamknięcie zmiana obrót
17:15 mWIG40 mWIG40 3 869,903 948,533 869,903 941,03 +1,7% 72 257 510
17:15 WIG WIG 56 376,9656 776,1256 305,2056 772,23 +0,8% 709 362 340
17:15 WIG20 WIG20 2 178,922 191,282 173,742 190,93 +0,7% 611 346 953
17:15 WIG30 WIG30 2 503,482 524,092 497,512 523,74 +1,0% 640 056 077
Zmień datę:
Wyniki notowań z dnia 2019.05.21 - 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:37 084 657 710 847 018 79 638
11BIT11BIT
11B 11B
401,5000
396,0000
-1,4% 402,0000
392,0000
+2,6% 399,0000 -0,7519% 3 050 1 202 529 188
4FUNMEDIA4FUNMEDIA
4FM 4FM
11,3000
11,3000
0,0% 11,3000
10,9000
+3,7% 11,3000 0,0000% 4 527 49 710 23
ABCDATAABCDATA
ABC ABC
1,4040
1,4180
+1,0% 1,4180
1,4020
+1,1% 1,4200 -0,1408% 63 999 90 116 17
ABPLABPL
ABE ABE
16,4500
16,1500
-1,8% 16,6000
15,5000
+7,1% 16,2500 -0,6154% 38 343 605 956 75
ACAUTOGAZACAUTOGAZ
ACG ACG
56,5000
54,5000
-3,5% 56,5000
52,0000
+8,7% 57,5000 -5,2174% 949 51 814 33
ACTIONACTION
ACT ACT
2,8800
2,9400
+2,1% 2,9700
2,8800
+3,1% 2,8700 +2,4390% 4 057 11 825 10
ADIUVOADIUVO
ADV ADV
6,2400
6,2000
-0,6% 6,2400
6,2000
+0,6% 6,3600 -2,5157% 3 450 21 415 5
AGORAAGORA
AGO AGO
11,7500
12,0000
+2,1% 12,6000
11,2000
+12,5% 12,5500 -4,3825% 8 541 103 780 48
AGROTONAGROTON
AGT AGT
3,6300
3,7200
+2,5% 3,8000
3,6300
+4,7% 3,8000 -2,1053% 444 1 618 4
AILLERONAILLERON
ALL ALL
7,5400
7,0600
-6,4% 7,5600
6,7200
+12,5% 7,7000 -8,3117% 19 131 134 467 51
AIRWAYAIRWAY
AWM AWM
0,6780
0,6700
-1,2% 0,6780
0,6500
+4,3% 0,6800 -1,4706% 8 365 5 452 10
ALCHEMIAALCHEMIA
ALC ALC
4,7600
4,7600
0,0% 4,7600
4,7600
0,0% 4,7600 0,0000% 1 000 4 760 1
ALIORALIOR
ALR ALR
52,3000
53,4000
+2,1% 53,4500
52,3000
+2,2% 52,2000 +2,2989% 174 948 9 263 601 1 491
ALTAALTA
AAT AAT
2,3600
2,3800
+0,8% 2,4000
2,2800
+5,3% 2,3800 0,0000% 1 118 2 651 5
ALTUSTFIALTUSTFI
ALI ALI
2,2150
2,1500
-2,9% 2,2150
2,1200
+4,5% 2,2550 -4,6563% 63 182 137 627 52
ALUMETALALUMETAL
AML AML
38,0000
38,0000
0,0% 38,5000
37,9000
+1,6% 38,0000 0,0000% 6 310 240 756 75
AMBRAAMBRA
AMB AMB
14,9000
15,0000
+0,7% 15,5000
14,9000
+4,0% 14,8000 +1,3514% 15 913 238 843 6
AMICAAMICA
AMC AMC
130,8000
131,6000
+0,6% 132,8000
130,8000
+1,5% 130,0000 +1,2308% 1 147 151 438 62
AMRESTAMREST
EAT EAT
37,1000
38,0000
+2,4% 38,5000
37,1000
+3,8% 37,5000 +1,3333% 61 825 2 352 693 342
APATORAPATOR
APT APT
24,9000
25,0000
+0,4% 25,0000
24,9000
+0,4% 25,1000 -0,3984% 187 4 656 6
APLISENSAPLISENS
APN APN
10,5000
10,5000
0,0% 10,5000
10,5000
0,0% 10,5000 0,0000% 2 21 1
APSENERGYAPSENERGY
APE APE
2,1900
2,1900
0,0% 2,1900
2,1900
0,0% 2,1900 0,0000% 450 986 1
ARCHICOMARCHICOM
ARH ARH
13,9500
13,7500
-1,4% 13,9500
13,7500
+1,5% 13,9500 -1,4337% 81 1 128 2
ARCTICARCTIC
ATC ATC
2,6700
2,6900
+0,7% 2,6900
2,5900
+3,9% 2,7000 -0,3704% 88 679 233 406 80
ARCUSARCUS
ARC ARC
1,9600
2,1000
+7,1% 2,1400
1,9500
+9,7% 1,9600 +7,1429% 66 369 135 377 74
ARTERIAARTERIA
ARR ARR
5,0500
5,0500
0,0% 5,0500
5,0500
0,0% 4,9200 +2,6423% 3 15 1
ARTIFEXARTIFEX
ART ART
4,1750
3,8000
-9,0% 4,1750
3,7600
+11,0% 4,1750 -8,9820% 20 298 80 641 35
ASBISASBIS
ASB ASB
2,4900
2,4400
-2,0% 2,4900
2,4300
+2,5% 2,5000 -2,4000% 24 371 59 782 42
ASMGROUPASMGROUP  
 
   
 
  3,3000        
ASSECOBSASSECOBS
ABS ABS
29,4000
28,0000
-4,8% 29,4000
28,0000
+5,0% 28,0000 0,0000% 457 12 833 14
ASSECOPOLASSECOPOL
ACP ACP
49,0600
50,0000
+1,9% 50,4000
48,6200
+3,7% 49,0600 +1,9160% 57 161 2 813 673 607
ASSECOSEEASSECOSEE
ASE ASE
15,0000
15,0000
0,0% 15,0000
15,0000
0,0% 14,8000 +1,3514% 620 9 300 7
ASTARTAASTARTA
AST AST
25,2000
24,8000
-1,6% 25,2000
24,7000
+2,0% 25,3000 -1,9763% 90 360 2 232 120 9
ATALATAL
1AT 1AT
39,0000
39,4000
+1,0% 39,4000
39,0000
+1,0% 39,3000 +0,2545% 160 6 290 6
ATENDEATENDE
ATD ATD
3,8600
3,8000
-1,6% 3,8600
3,8000
+1,6% 3,8000 0,0000% 352 1 338 2
ATLANTISATLANTIS  
 
   
 
  0,4400        
ATLASESTATLASEST
ATL ATL
1,3500
1,2550
-7,0% 1,3500
1,2550
+7,6% 1,3100 -4,1985% 9 893 12 511 4
ATMATM
ATM ATM
8,6000
8,2000
-4,7% 8,6000
8,2000
+4,9% 8,6000 -4,6512% 322 2 657 4
ATMGRUPAATMGRUPA
ATG ATG
4,1800
4,0700
-2,6% 4,1800
4,0600
+3,0% 4,1800 -2,6316% 39 018 158 891 41
ATREMATREM
ATR ATR
2,1800
2,1600
-0,9% 2,1800
2,1600
+0,9% 2,2000 -1,8182% 3 600 7 778 6
AUGAAUGA  
 
   
 
  1,7400        
AUTOPARTNAUTOPARTN
APR APR
4,6800
4,7200
+0,9% 4,7600
4,6600
+2,1% 4,6800 +0,8547% 13 211 61 971 34
AWBUDAWBUD  
 
   
 
  0,9300        
BAHOLDINGBAHOLDING
BAH BAH
2,0600
2,0500
-0,5% 2,0600
1,9800
+4,0% 2,0600 -0,4854% 33 772 68 153 58
BALTONABALTONA
BAL BAL
7,7500
8,2500
+6,5% 8,2500
7,7500
+6,5% 7,7500 +6,4516% 1 015 7 901 6
BBIDEVBBIDEV
BBD BBD
0,5680
0,5880
+3,5% 0,5880
0,5500
+6,9% 0,5820 +1,0309% 31 723 17 973 18
BEDZINBEDZIN  
 
   
 
  20,3000        
BENEFITBENEFIT
BFT BFT
536,0000
536,0000
0,0% 544,0000
530,0000
+2,6% 532,0000 +0,7519% 4 439 2 378 826 253
BESTBEST
BST BST
22,8000
22,8000
0,0% 22,8000
22,8000
0,0% 23,0000 -0,8696% 300 6 840 1
BETACOMBETACOM
BCM BCM
9,5500
9,4500
-1,0% 9,5500
9,4500
+1,1% 9,5000 -0,5263% 6 57 2
BIKBIK
BIK BIK
18,7400
18,7400
0,0% 18,7400
18,7400
0,0% 18,7400 0,0000% 5 94 1
BIOMEDLUBBIOMEDLUB
BML BML
0,8000
0,7920
-1,0% 0,8000
0,7860
+1,8% 0,8200 -3,4146% 39 466 31 294 12
BIOTONBIOTON
BIO BIO
4,3600
4,2900
-1,6% 4,3700
4,2700
+2,3% 4,3700 -1,8307% 38 225 164 119 47
BNPPPLBNPPPL
BNP BNP
51,8000
51,8000
0,0% 51,8000
51,8000
0,0% 51,8000 0,0000% 2 104 1
BOGDANKABOGDANKA
LWB LWB
38,6000
38,9000
+0,8% 38,9000
37,7000
+3,2% 38,5000 +1,0390% 8 031 306 631 109
BORYSZEWBORYSZEW
BRS BRS
4,0600
3,9600
-2,5% 4,0950
3,9150
+4,6% 4,0650 -2,5830% 179 090 713 150 312
BOSBOS
BOS BOS
7,1400
7,1000
-0,6% 7,1400
7,0400
+1,4% 7,2000 -1,3889% 11 453 81 336 35
BOWIMBOWIM  
 
   
 
  2,5800        
BRASTERBRASTER
BRA BRA
1,7540
1,6860
-3,9% 1,7840
1,6400
+8,8% 1,7520 -3,7671% 103 340 173 997 82
BSCDRUKBSCDRUK
BSC BSC
30,9000
29,9000
-3,2% 30,9000
29,9000
+3,3% 30,0000 -0,3333% 585 17 496 3
BUDIMEXBUDIMEX
BDX BDX
138,2000
142,0000
+2,7% 143,0000
138,2000
+3,5% 137,6000 +3,1977% 3 566 505 861 181
BUMECHBUMECH
BMC BMC
3,5600
3,4900
-2,0% 3,6750
3,4400
+6,8% 3,6100 -3,3241% 9 382 33 030 28
CAPITALCAPITAL
CPA CPA
1,9000
2,0500
+7,9% 2,0500
1,9000
+7,9% 2,0600 -0,4854% 124 238 4
CCCCCC
CCC CCC
161,2000
161,0000
-0,1% 163,0000
158,4000
+2,9% 159,7000 +0,8140% 92 841 14 925 724 2 084
CDPROJEKTCDPROJEKT
CDR CDR
206,5000
205,3000
-0,6% 208,7000
202,1000
+3,3% 206,3000 -0,4847% 207 672 42 536 299 4 150
CDRLCDRL
CDL CDL
27,0000
27,0000
0,0% 27,0000
27,0000
0,0% 26,5000 +1,8868% 9 243 2
CELTICCELTIC  
 
   
 
  6,3000        
CEZCEZ  
 
   
 
  87,9000        
CFICFI
CFI CFI
0,4620
0,5100
+10,4% 0,5100
0,4620
+10,4% 0,4610 +10,6291% 277 242 136 487 63
CIECHCIECH
CIE CIE
42,0000
43,3500
+3,2% 43,8000
42,0000
+4,3% 42,0000 +3,2143% 33 506 1 440 681 394
CIGAMESCIGAMES
CIG CIG
1,0300
1,0800
+4,9% 1,1060
1,0180
+8,6% 1,0500 +2,8571% 655 205 694 192 309
CITYSERVCITYSERV
CTS CTS
13,2000
13,2000
0,0% 13,2000
13,2000
0,0% 12,8000 +3,1250% 800 10 560 1
CLNPHARMACLNPHARMA
CLN CLN
39,1000
39,9000
+2,0% 40,3000
39,1000
+3,1% 40,2000 -0,7463% 1 256 50 256 32
CNTCNT
CNT CNT
13,6000
13,6000
0,0% 13,6000
13,5000
+0,7% 14,3000 -4,8951% 2 666 36 188 5
COGNORCOGNOR
COG COG
1,5500
1,5850
+2,3% 1,6000
1,5400
+3,9% 1,5500 +2,2581% 27 129 42 616 24
COMARCHCOMARCH
CMR CMR
191,0000
194,5000
+1,8% 195,0000
190,5000
+2,4% 191,0000 +1,8325% 338 65 244 23
COMPCOMP
CMP CMP
62,6000
63,0000
+0,6% 63,0000
62,4000
+1,0% 63,0000 0,0000% 116 7 268 6
COMPERIACOMPERIA  
 
   
 
  3,9400        
CORMAYCORMAY
CRM CRM
1,1000
1,0900
-0,9% 1,1000
1,0500
+4,8% 1,0820 +0,7394% 113 248 120 529 50
CPGROUPCPGROUP
CPG CPG
6,1000
5,9400
-2,6% 6,1000
5,9400
+2,7% 6,0900 -2,4631% 2 006 11 917 3
CYFRPLSATCYFRPLSAT
CPS CPS
24,6200
25,1600
+2,2% 25,1600
24,4800
+2,8% 24,7800 +1,5335% 316 594 7 911 674 1 554
DATAWALKDATAWALK
DAT DAT
20,0000
20,4000
+2,0% 21,0000
19,9000
+5,5% 19,8000 +3,0303% 2 816 57 295 24
DEBICADEBICA
DBC DBC
76,4000
76,2000
-0,3% 77,8000
76,2000
+2,1% 76,6000 -0,5222% 2 232 171 013 42
DECORADECORA
DCR DCR
17,2500
17,0500
-1,2% 17,2500
17,0500
+1,2% 17,0500 0,0000% 500 8 525 5
DEKPOLDEKPOL
DEK DEK
38,0000
38,0000
0,0% 38,0000
37,0000
+2,7% 37,7000 +0,7958% 407 15 266 6
DELKODELKO
DEL DEL
7,9500
7,9000
-0,6% 7,9500
7,6500
+3,9% 8,0000 -1,2500% 2 203 17 180 10
DGADGA
DGA DGA
7,7000
8,0000
+3,9% 8,0000
7,6800
+4,2% 7,8000 +2,5641% 1 095 8 738 33
DINOPLDINOPL
DNP DNP
117,8000
123,6000
+4,9% 123,8000
116,4000
+6,4% 117,5000 +5,1915% 242 052 29 350 295 3 174
DOMDEVDOMDEV
DOM DOM
80,8000
80,8000
0,0% 80,8000
80,0000
+1,0% 80,8000 0,0000% 2 005 161 650 52
DROZAPOLDROZAPOL
DPL DPL
1,6100
1,6200
+0,6% 1,6200
1,6100
+0,6% 1,6100 +0,6211% 1 000 1 618 2
ECHOECHO
ECH ECH
3,7000
3,7200
+0,5% 3,7200
3,6550
+1,8% 3,6300 +2,4793% 72 516 268 361 34
EDINVESTEDINVEST
EDI EDI
1,8300
1,8300
0,0% 1,8300
1,8300
0,0% 1,8700 -2,1390% 1 320 2 416 2
EFEKTEFEKT
EFK EFK
22,6000
22,6000
0,0% 22,6000
22,6000
0,0% 22,6000 0,0000% 152 3 435 6
EKOEXPORTEKOEXPORT  
 
   
 
  5,2300        
ELBUDOWAELBUDOWA
ELB ELB
8,5200
9,2000
+8,0% 9,2800
7,4000
+25,4% 8,6800 +5,9908% 636 677 5 168 156 1 311
ELEKTROTIELEKTROTI
ELT ELT
4,1000
4,0900
-0,2% 4,1000
4,0200
+2,0% 4,2600 -3,9906% 2 547 10 385 9
ELEMENTALELEMENTAL
EMT EMT
1,1660
1,1620
-0,3% 1,1760
1,1540
+1,9% 1,1660 -0,3431% 25 778 29 939 16
ELKOPELKOP
EKP EKP
0,7480
0,7480
0,0% 0,7480
0,7480
0,0% 0,7480 0,0000% 166 124 2
ELZABELZAB  
 
   
 
  4,0400        
EMCINSMEDEMCINSMED  
 
   
 
  6,3500        
ENAPENAP  
 
   
 
  1,1200        
ENEAENEA
ENA ENA
8,1450
8,0050
-1,7% 8,1900
8,0000
+2,4% 8,0800 -0,9282% 476 201 3 829 223 883
ENELMEDENELMED
ENE ENE
10,8000
11,0000
+1,9% 11,0000
10,8000
+1,9% 11,0000 0,0000% 10 693 117 484 8
ENERGAENERGA
ENG ENG
7,4650
7,6500
+2,5% 7,7200
7,4650
+3,4% 7,4350 +2,8917% 332 573 2 520 814 600
ENERGOINSENERGOINS
ENI ENI
1,0150
1,0000
-1,5% 1,0150
0,9500
+6,8% 1,0300 -2,9126% 30 30 3
ENTERENTER
ENT ENT
29,0000
28,2000
-2,8% 29,0000
27,6000
+5,1% 28,6000 -1,3986% 1 404 39 472 20
ERBUDERBUD
ERB ERB
12,8000
12,8000
0,0% 12,8000
12,8000
0,0% 12,8000 0,0000% 2 26 1
ERGERG
ERG ERG
30,0000
30,0000
0,0% 30,0000
30,0000
0,0% 30,0000 0,0000% 2 60 1
ERGISERGIS
EGS EGS
2,8900
2,9600
+2,4% 2,9600
2,8900
+2,4% 2,8900 +2,4221% 30 240 87 598 13
ESOTIQESOTIQ
EAH EAH
16,3000
15,9000
-2,5% 16,3000
15,8500
+2,8% 16,2000 -1,8519% 470 7 538 9
ESSYSTEMESSYSTEM
ESS ESS
2,2200
2,2200
0,0% 2,2200
2,2200
0,0% 2,2600 -1,7699% 360 799 2
ESTARESTAR  
 
   
 
  1,5000        
EUCOEUCO
EUC EUC
2,5000
2,4100
-3,6% 2,5100
2,3900
+5,0% 2,4900 -3,2129% 32 472 79 455 65
EUROCASHEUROCASH
EUR EUR
18,6400
19,6500
+5,4% 19,8800
18,5600
+7,1% 18,6300 +5,4750% 226 257 4 364 700 1 508
EUROHOLDEUROHOLD
EHG EHG
6,0000
6,1000
+1,7% 6,1000
6,0000
+1,7% 6,0000 +1,6667% 496 2 995 4
EUROTELEUROTEL
ETL ETL
22,7000
22,5000
-0,9% 22,7000
22,1000
+2,7% 22,7000 -0,8811% 3 089 69 060 23
EVERESTEVEREST
EVE EVE
0,9950
0,9000
-9,5% 0,9950
0,9000
+10,6% 1,0500 -14,2857% 240 230 3
FAMURFAMUR
FMF FMF
4,6800
4,7200
+0,9% 4,7200
4,6800
+0,9% 4,6700 +1,0707% 65 689 309 319 123
FASINGFASING
FSG FSG
16,6000
16,5000
-0,6% 16,8500
16,5000
+2,1% 17,2000 -4,0698% 2 058 34 106 18
FEERUMFEERUM
FEE FEE
9,4000
9,4000
0,0% 9,4000
9,4000
0,0% 9,4000 0,0000% 10 94 10
FENGHUAFENGHUA  
 
   
 
  17,5000        
FERROFERRO
FRO FRO
13,8500
13,8500
0,0% 13,8500
13,8500
0,0% 13,9000 -0,3597% 17 235 2
FERRUMFERRUM
FER FER
4,0000
4,0000
0,0% 4,0000
4,0000
0,0% 3,9000 +2,5641% 3 12 3
FORTEFORTE
FTE FTE
27,9000
28,5500
+2,3% 28,5500
27,7000
+3,1% 28,2000 +1,2411% 7 354 208 492 77
GETINGETIN
GTN GTN
1,1220
1,0900
-2,9% 1,1300
1,0800
+4,6% 1,1200 -2,6786% 647 148 714 758 326
GETINOBLEGETINOBLE
GNB GNB
0,5030
0,4995
-0,7% 0,5030
0,4905
+2,5% 0,4955 +0,8073% 980 586 485 240 163
GINOROSSIGINOROSSI
GRI GRI
0,4970
0,4700
-5,4% 0,4970
0,4500
+10,4% 0,4700 0,0000% 23 923 10 862 11
GLCOSMEDGLCOSMED  
 
   
 
  1,5400        
GPREGPRE
GPR GPR
6,7800
6,7800
0,0% 6,8000
6,7600
+0,6% 6,7600 +0,2959% 11 213 76 033 18
GPWGPW
GPW GPW
39,5000
39,5000
0,0% 39,5000
39,3000
+0,5% 39,3000 +0,5089% 43 355 1 710 255 267
GROCLINGROCLIN
GCN GCN
2,0750
2,2150
+6,7% 2,2450
2,0500
+9,5% 2,0400 +8,5784% 72 706 158 835 89
GRODNOGRODNO
GRN GRN
4,0000
3,8900
-2,7% 4,0000
3,8900
+2,8% 3,9500 -1,5190% 330 1 290 3
GRUPAAZOTYGRUPAAZOTY
ATT ATT
34,8600
36,7000
+5,3% 37,3800
34,8600
+7,2% 34,8400 +5,3387% 75 389 2 744 904 639
GTCGTC
GTC GTC
8,5200
8,5500
+0,4% 8,5800
8,4400
+1,7% 8,3300 +2,6411% 42 234 359 427 49
HANDLOWYHANDLOWY
BHW BHW
52,3000
54,8000
+4,8% 54,8000
51,6000
+6,2% 52,4000 +4,5802% 232 084 12 486 317 2 281
HELIOHELIO
HEL HEL
8,7000
8,7000
0,0% 8,7000
8,7000
0,0% 8,7000 0,0000% 2 17 1
HERKULESHERKULES
HRS HRS
2,4000
2,4000
0,0% 2,4000
2,4000
0,0% 2,4400 -1,6393% 1 300 3 120 2
HOLLYWOODHOLLYWOOD
HLD HLD
0,7500
0,7500
0,0% 0,7500
0,7100
+5,6% 0,7500 0,0000% 100 74 8
HYDROTORHYDROTOR
HDR HDR
36,8000
36,6000
-0,5% 36,8000
36,4000
+1,1% 36,6000 0,0000% 84 3 059 4
IALBGRIALBGR  
 
   
 
  1,3200        
IDEABANKIDEABANK
IDA IDA
2,5500
2,5200
-1,2% 2,5700
2,5000
+2,8% 2,5500 -1,1765% 56 186 142 010 112
IDMSAIDMSA
IDM IDM
0,9650
0,9650
0,0% 0,9650
0,9650
0,0% 0,9950 -3,0151% 55 53 3
IFCAPITALIFCAPITAL  
 
   
 
  0,5500        
IFIRMAIFIRMA
IFI IFI
2,8500
2,8000
-1,8% 2,8600
2,6900
+6,3% 2,8000 0,0000% 20 223 55 818 50
IIAAVIIAAV  
 
   
 
  99,1700        
IMCOMPANYIMCOMPANY
IMC IMC
14,0000
13,6500
-2,5% 14,0000
13,6500
+2,6% 14,0000 -2,5000% 1 507 20 603 3
IMMOBILEIMMOBILE
GKI GKI
2,9000
2,9000
0,0% 2,9000
2,8000
+3,6% 2,9200 -0,6849% 1 379 3 909 6
IMPELIMPEL
IPL IPL
5,9000
6,1000
+3,4% 6,1500
5,5000
+11,8% 6,0500 +0,8264% 3 883 22 521 16
IMPERAIMPERA
IMP IMP
0,8500
0,8500
0,0% 0,8500
0,8500
0,0% 0,8500 0,0000% 146 124 6
IMPEXMETIMPEXMET
IPX IPX
4,2600
4,2600
0,0% 4,2700
4,2600
+0,2% 4,2600 0,0000% 40 295 171 805 22
IMSIMS
IMS IMS
3,7700
3,7000
-1,9% 3,7700
3,7000
+1,9% 3,8000 -2,6316% 1 227 4 562 8
INCINC
INC INC
0,9500
0,9500
0,0% 0,9500
0,9500
0,0% 0,9500 0,0000% 20 19 1
INDYKPOLINDYKPOL
IND IND
68,0000
64,0000
-5,9% 68,0000
64,0000
+6,2% 64,0000 0,0000% 100 6 404 3
INGBSKINGBSK
ING ING
190,0000
194,0000
+2,1% 194,6000
190,0000
+2,4% 192,2000 +0,9365% 3 318 643 389 85
INPROINPRO
INP INP
5,4000
5,4000
0,0% 5,4000
5,4000
0,0% 5,5000 -1,8182% 3 16 1
INSTALKRKINSTALKRK
INK INK
16,1500
16,4500
+1,9% 16,6000
16,0000
+3,8% 16,5000 -0,3030% 4 043 65 200 16
INTERAOLTINTERAOLT
IRL IRL
12,5000
12,5000
0,0% 12,5000
12,2000
+2,5% 12,4000 +0,8065% 11 210 139 391 19
INTERCARSINTERCARS
CAR CAR
197,5000
198,0000
+0,3% 200,0000
195,0000
+2,6% 195,0000 +1,5385% 6 358 1 263 587 481
INTERFERIINTERFERI  
 
   
 
  4,0000        
INTERSPPLINTERSPPL
IPO IPO
2,6700
2,6300
-1,5% 2,6700
2,6300
+1,5% 2,6700 -1,4981% 105 276 2
INTROLINTROL
INL INL
2,6800
2,7800
+3,7% 2,7800
2,6800
+3,7% 2,6800 +3,7313% 230 625 5
INVISTAINVISTA
INV INV
0,6200
0,6200
0,0% 0,6200
0,6200
0,0% 0,6300 -1,5873% 20 12 1
IPOPEMAIPOPEMA  
 
   
 
  1,4000        
ITMTRADEITMTRADE
ITM ITM
2,0800
2,0200
-2,9% 2,1300
2,0200
+5,4% 2,0800 -2,8846% 2 899 6 014 5
IZOBLOKIZOBLOK
IZB IZB
24,5000
23,5000
-4,1% 25,0000
23,5000
+6,4% 24,5000 -4,0816% 1 290 31 802 14
IZOLACJAIZOLACJA
IZO IZO
1,6300
1,6300
0,0% 1,6300
1,6300
0,0% 1,6050 +1,5576% 20 33 10
IZOSTALIZOSTAL
IZS IZS
3,0400
3,0000
-1,3% 3,0400
3,0000
+1,3% 3,0100 -0,3322% 1 050 3 152 4
JHMDEVJHMDEV
JHM JHM
1,5800
1,5800
0,0% 1,5800
1,5800
0,0% 1,5800 0,0000% 2 3 1
JJAUTOJJAUTO  
 
   
 
  9,7000        
JSWJSW
JSW JSW
53,9000
54,4500
+1,0% 54,7500
52,5000
+4,3% 53,5000 +1,7757% 254 415 13 714 257 2 821
JWCONSTRJWCONSTR
JWC JWC
2,6600
2,6800
+0,8% 2,6800
2,6600
+0,8% 2,6600 +0,7519% 19 280 51 384 8
JWWINVESTJWWINVEST
JWW JWW
1,0400
1,0300
-1,0% 1,0400
1,0300
+1,0% 1,0400 -0,9615% 336 349 33
K2INTERNTK2INTERNT
K2I K2I
9,8000
9,8000
0,0% 9,8000
9,7000
+1,0% 9,8000 0,0000% 1 005 9 824 4
KANIAKANIA
KAN KAN
0,6180
0,6340
+2,6% 0,6400
0,6100
+4,9% 0,6200 +2,2581% 97 631 61 020 56
KCIKCI
KCI KCI
0,4800
0,5000
+4,2% 0,5080
0,4800
+5,8% 0,4980 +0,4016% 7 347 3 666 11
KERNELKERNEL
KER KER
49,9500
49,9500
0,0% 50,4000
49,6000
+1,6% 50,0000 -0,1000% 20 705 1 033 018 284
KETYKETY
KTY KTY
344,0000
344,0000
0,0% 348,0000
340,0000
+2,4% 340,0000 +1,1765% 931 319 464 64
KGHMKGHM
KGH KGH
94,0000
95,4800
+1,6% 95,5000
93,0400
+2,6% 94,1000 +1,4665% 462 614 43 754 338 5 270
KGLKGL
KGL KGL
14,0500
14,0500
0,0% 14,0500
14,0500
0,0% 14,0500 0,0000% 18 253 9
KINOPOLKINOPOL
KPL KPL
10,9000
11,1000
+1,8% 11,1000
10,8000
+2,8% 11,2000 -0,8929% 58 635 3
KOGENERAKOGENERA
KGN KGN
33,2000
33,3000
+0,3% 33,4000
33,2000
+0,6% 33,4000 -0,2994% 880 29 308 5
KOMPAPKOMPAP  
 
   
 
  6,6000        
KOMPUTRONKOMPUTRON
KOM KOM
3,9000
3,7300
-4,4% 3,9000
3,5700
+9,2% 3,6600 +1,9126% 155 554 4
KONSSTALIKONSSTALI
KST KST
23,6000
23,2000
-1,7% 23,6000
22,8000
+3,5% 23,0000 +0,8696% 906 20 859 7
KPPDKPPD  
 
   
 
  25,4000        
KRAKCHEMKRAKCHEM
KCH KCH
1,1600
1,1600
0,0% 1,1600
1,0700
+8,4% 1,1600 0,0000% 140 153 4
KRECKREC
KRC KRC
3,4500
3,6800
+6,7% 3,7800
3,4500
+9,6% 3,4000 +8,2353% 6 669 23 332 11
KREDYTINKREDYTIN
KRI KRI
10,3000
10,3000
0,0% 10,3000
10,3000
0,0% 10,0000 +3,0000% 1 10 1
KRKAKRKA
KRK KRK
254,0000
254,0000
0,0% 255,0000
254,0000
+0,4% 257,0000 -1,1673% 20 5 082 4
KRUKKRUK
KRU KRU
163,0000
163,0000
0,0% 163,9000
161,7000
+1,4% 161,4000 +0,9913% 11 878 1 934 397 463
KRUSZWICAKRUSZWICA
KSW KSW
42,6000
42,3000
-0,7% 42,7000
42,3000
+0,9% 42,5000 -0,4706% 2 198 93 482 43
KRVITAMINKRVITAMIN
KVT KVT
4,4000
4,4400
+0,9% 4,4400
4,2000
+5,7% 4,4000 +0,9091% 6 873 30 044 20
LABOPRINTLABOPRINT
LAB LAB
11,4000
11,2000
-1,8% 11,4000
11,2000
+1,8% 11,0000 +1,8182% 12 135 10
LARQLARQ
LRQ LRQ
5,0000
4,6000
-8,0% 5,0000
4,3800
+14,2% 4,7200 -2,5424% 17 731 79 561 18
LCCORPLCCORP
LCC LCC
2,5400
2,5350
-0,2% 2,5400
2,5150
+1,0% 2,5400 -0,1969% 514 699 1 300 215 86
LENALENA
LEN LEN
3,4000
3,4400
+1,2% 3,5000
3,4000
+2,9% 3,4500 -0,2899% 24 004 82 567 69
LENTEXLENTEX
LTX LTX
7,2200
7,3400
+1,7% 7,3400
7,2200
+1,7% 7,2800 +0,8242% 7 241 52 442 14
LIBETLIBET
LBT LBT
1,0500
1,0350
-1,4% 1,0500
1,0150
+3,4% 1,0500 -1,4286% 14 085 14 357 9
LIVECHATLIVECHAT
LVC LVC
29,6000
29,8000
+0,7% 29,8000
29,6000
+0,7% 29,7000 +0,3367% 4 456 132 391 41
LOKUMLOKUM
LKD LKD
15,4000
15,4000
0,0% 15,8000
15,4000
+2,6% 15,9000 -3,1447% 1 397 21 582 9
LOTOSLOTOS
LTS LTS
79,9400
82,0000
+2,6% 82,1400
79,6400
+3,1% 80,1000 +2,3720% 602 019 49 135 545 3 454
LPPLPP
LPP LPP
7 535,0000
7 640,0000
+1,4% 7 735,0000
7 485,0000
+3,3% 7 535,0000 +1,3935% 1 550 11 782 090 699
LSISOFTLSISOFT
LSI LSI
10,8000
10,6000
-1,9% 10,8000
10,4500
+3,3% 11,1000 -4,5045% 2 930 30 961 11
LUBAWALUBAWA
LBW LBW
0,6860
0,6960
+1,5% 0,7120
0,6600
+7,9% 0,6840 +1,7544% 136 685 94 155 68
MABIONMABION
MAB MAB
73,1000
75,0000
+2,6% 78,4000
72,2000
+8,6% 73,1000 +2,5992% 28 835 2 139 312 126
MAKARONPLMAKARONPL
MAK MAK
5,1500
5,2500
+1,9% 5,2500
5,1500
+1,9% 5,2000 +0,9615% 899 4 694 5
MANGATAMANGATA
MGT MGT
70,0000
69,5000
-0,7% 70,0000
69,5000
+0,7% 70,0000 -0,7143% 12 836 5
MARVIPOLMARVIPOL
MVP MVP
3,8200
3,8000
-0,5% 3,8400
3,7200
+3,2% 3,8000 0,0000% 1 128 4 226 6
MASTERPHAMASTERPHA
MPH MPH
5,8000
5,8800
+1,4% 5,8800
5,6200
+4,6% 5,8000 +1,3793% 4 812 28 240 9
MAXCOMMAXCOM
MXC MXC
23,5000
23,3000
-0,9% 23,5000
23,2000
+1,3% 23,3000 0,0000% 3 696 85 872 21
MBANKMBANK
MBK MBK
385,0000
394,0000
+2,3% 395,0000
379,0000
+4,2% 382,8000 +2,9258% 25 346 9 886 566 1 374
MBWSMBWS  
 
   
 
  11,7400        
MCIMCI
MCI MCI
7,9800
8,2400
+3,3% 8,2400
7,9800
+3,3% 8,2000 +0,4878% 1 028 8 263 7
MDIENERGIAMDIENERGIA
MDI MDI
3,3100
3,3200
+0,3% 3,3300
3,3100
+0,6% 3,3200 0,0000% 646 2 146 12
MEDIACAPMEDIACAP
MCP MCP
1,9900
1,9500
-2,0% 1,9900
1,9400
+2,6% 1,9900 -2,0101% 4 847 9 446 22
MEDICALGMEDICALG
MDG MDG
27,8000
27,0000
-2,9% 27,8000
26,8500
+3,5% 27,5000 -1,8182% 5 823 156 577 24
MENNICAMENNICA
MNC MNC
21,0000
20,6000
-1,9% 21,6000
20,6000
+4,9% 21,0000 -1,9048% 260 5 484 6
MERCATORMERCATOR
MRC MRC
5,3900
5,7000
+5,8% 6,1700
5,2800
+16,9% 5,2400 +8,7786% 173 908 995 146 391
MERCORMERCOR
MCR MCR
6,8600
6,7800
-1,2% 6,8600
6,5000
+5,5% 6,7000 +1,1940% 1 338 8 947 14
MEXPOLSKAMEXPOLSKA
MEX MEX
3,6200
3,6200
0,0% 3,6200
3,5000
+3,4% 3,6200 0,0000% 305 1 104 4
MFOMFO
MFO MFO
20,3000
20,4000
+0,5% 21,1000
20,3000
+3,9% 20,3000 +0,4926% 2 374 48 486 18
MILLENNIUMMILLENNIUM
MIL MIL
8,8500
9,1850
+3,8% 9,3650
8,7050
+7,6% 8,7350 +5,1517% 911 637 8 275 630 1 472
MIRACULUMMIRACULUM
MIR MIR
1,3800
1,3800
0,0% 1,3800
1,3800
0,0% 1,3300 +3,7594% 100 138 1
MIRBUDMIRBUD
MRB MRB
1,0600
1,0900
+2,8% 1,0950
1,0600
+3,3% 1,0600 +2,8302% 226 550 244 307 98
MLPGROUPMLPGROUP
MLG MLG
48,0000
49,0000
+2,1% 49,0000
48,0000
+2,1% 45,0000 +8,8889% 4 193 4
MLSYSTEMMLSYSTEM
MLS MLS
21,8000
20,9000
-4,1% 21,8000
20,4000
+6,9% 22,0000 -5,0000% 2 005 42 510 23
MOBRUKMOBRUK  
 
   
 
  79,5000        
MOJMOJ  
 
   
 
  0,7100        
MOLMOL  
 
   
 
  39,9000        
MONNARIMONNARI
MON MON
5,3600
5,4400
+1,5% 5,4400
5,3400
+1,9% 5,3600 +1,4925% 2 228 11 926 10
MORIZONMORIZON
MZN MZN
0,7700
0,7700
0,0% 0,7700
0,7700
0,0% 0,7780 -1,0283% 122 94 8
MOSTALPLCMOSTALPLC
MSP MSP
5,5400
5,0000
-9,7% 5,5400
4,8000
+15,4% 5,3000 -5,6604% 17 865 88 797 69
MOSTALWARMOSTALWAR
MSW MSW
2,9600
2,8700
-3,0% 3,0500
2,7600
+10,5% 2,9400 -2,3810% 23 224 66 723 51
MUZAMUZA  
 
   
 
  2,6800        
MWTRADEMWTRADE  
 
   
 
  2,7800        
NETIANETIA
NET NET
4,7400
4,8400
+2,1% 4,8400
4,7400
+2,1% 4,8400 0,0000% 1 735 8 244 4
NEUCANEUCA
NEU NEU
280,0000
284,0000
+1,4% 285,0000
280,0000
+1,8% 276,0000 +2,8986% 1 428 404 081 51
NEWAGNEWAG
NWG NWG
15,9000
17,1500
+7,9% 17,1500
15,9000
+7,9% 16,4000 +4,5732% 1 977 32 269 14
NORTCOASTNORTCOAST
NCT NCT
5,2400
5,4000
+3,1% 5,4000
5,0200
+7,6% 5,5600 -2,8777% 257 1 340 17
NOVATURASNOVATURAS
NTU NTU
34,0000
33,4000
-1,8% 34,0000
33,4000
+1,8% 34,0000 -1,7647% 170 5 688 2
NOVITANOVITA
NVT NVT
41,0000
41,0000
0,0% 41,0000
41,0000
0,0% 41,0000 0,0000% 94 3 854 51
NOWAGALANOWAGALA
CNG CNG
0,4940
0,5000
+1,2% 0,5000
0,4900
+2,0% 0,5100 -1,9608% 21 146 10 443 8
NTTSYSTEMNTTSYSTEM
NTT NTT
2,2700
2,2700
0,0% 2,2700
2,2700
0,0% 2,2700 0,0000% 1 243 2 822 1
OATOAT
OAT OAT
16,2000
15,2500
-5,9% 16,2000
15,0500
+7,6% 16,0000 -4,6875% 4 675 71 950 18
ODLEWNIEODLEWNIE
ODL ODL
3,8400
3,8400
0,0% 3,8400
3,8000
+1,1% 3,8400 0,0000% 410 1 566 3
OEXOEX
OEX OEX
18,7000
19,1000
+2,1% 19,1000
18,5000
+3,2% 18,9000 +1,0582% 106 1 975 3
OPENFINOPENFIN
OPF OPF
2,0400
1,8800
-7,8% 2,0400
1,8400
+10,9% 2,0400 -7,8431% 35 950 67 158 45
OPONEO.PLOPONEO.PL
OPN OPN
26,9000
27,3000
+1,5% 27,3000
26,9000
+1,5% 26,9000 +1,4870% 265 7 152 5
OPTEAMOPTEAM
OPM OPM
6,8000
6,7000
-1,5% 6,8000
6,7000
+1,5% 7,1000 -5,6338% 1 170 7 954 2
ORANGEPLORANGEPL
OPL OPL
4,6420
4,9020
+5,6% 4,9200
4,6420
+6,0% 4,6660 +5,0579% 4 183 431 20 139 224 1 854
ORBISORBIS  
 
   
 
  92,0000        
ORCOGROUPORCOGROUP
OPG OPG
1,2000
1,3200
+10,0% 1,3200
1,2000
+10,0% 1,2100 +9,0909% 1 110 1 346 5
ORIONORION
ORN ORN
6,9000
7,0500
+2,2% 7,0500
6,9000
+2,2% 6,9000 +2,1739% 186 1 284 2
ORZBIALYORZBIALY
OBL OBL
10,5000
10,5000
0,0% 10,5000
10,5000
0,0% 10,5000 0,0000% 20 210 1
OTLOGOTLOG
OTS OTS
7,3500
7,0000
-4,8% 7,3500
7,0000
+5,0% 7,3500 -4,7619% 2 339 16 427 4
OTMUCHOWOTMUCHOW
OTM OTM
1,7700
1,7700
0,0% 1,7700
1,7700
0,0% 1,8300 -3,2787% 10 18 1
OVOSTAROVOSTAR
OVO OVO
102,0000
102,0000
0,0% 102,0000
102,0000
0,0% 102,0000 0,0000% 1 102 1
PAMAPOLPAMAPOL  
 
   
 
  1,2100        
PANOVAPANOVA
NVA NVA
13,1000
13,8000
+5,3% 13,8000
13,1000
+5,3% 13,4000 +2,9851% 1 003 13 839 8
PATENTUSPATENTUS
PAT PAT
1,3900
1,3700
-1,4% 1,3900
1,3400
+3,7% 1,3400 +2,2388% 1 077 1 476 4
PBKMPBKM
BKM BKM
68,2000
68,0000
-0,3% 68,2000
67,6000
+0,9% 68,0000 0,0000% 316 21 369 7
PCCEXOLPCCEXOL  
 
   
 
  1,5500        
PCCROKITAPCCROKITA
PCR PCR
75,0000
73,4000
-2,1% 75,0000
71,0000
+5,6% 75,4000 -2,6525% 8 064 584 261 220
PCMPCM
PCM PCM
22,2000
20,5000
-7,7% 22,3000
20,3000
+9,9% 23,4000 -12,3932% 3 054 65 393 19
PEKABEXPEKABEX
PBX PBX
9,4000
9,3000
-1,1% 9,4000
9,3000
+1,1% 9,5000 -2,1053% 6 938 64 639 14
PEKAOPEKAO
PEO PEO
102,6000
103,0000
+0,4% 103,1000
102,3000
+0,8% 102,2500 +0,7335% 681 280 70 120 974 3 549
PEMANAGERPEMANAGER
PEM PEM
15,1000
15,1000
0,0% 15,1000
15,1000
0,0% 14,6000 +3,4247% 2 30 1
PEPPEP
PEP PEP
28,3000
27,9000
-1,4% 28,3000
27,5000
+2,9% 27,9000 0,0000% 3 445 96 480 28
PEPEESPEPEES
PPS PPS
1,8900
1,8400
-2,6% 1,8900
1,8100
+4,4% 1,8600 -1,0753% 1 018 1 844 4
PFLEIDERPFLEIDER
PFL PFL
21,0000
20,6000
-1,9% 21,0000
20,0000
+5,0% 21,1000 -2,3697% 910 18 587 11
PGEPGE
PGE PGE
8,6700
8,6540
-0,2% 8,7180
8,5140
+2,4% 8,5980 +0,6513% 2 012 763 17 296 971 3 316
PGNIGPGNIG
PGN PGN
5,5800
5,6300
+0,9% 5,6550
5,5350
+2,2% 5,5550 +1,3501% 5 039 605 28 152 020 3 223
PGOPGO
PGO PGO
1,6600
1,6600
0,0% 1,6600
1,5900
+4,4% 1,6600 0,0000% 2 503 4 039 9
PGSSOFTPGSSOFT
PSW PSW
9,6800
9,0500
-6,5% 9,9500
8,7200
+14,1% 9,6800 -6,5083% 14 771 135 707 43
PHARMENAPHARMENA
PHR PHR
5,4400
5,4400
0,0% 5,4400
5,4400
0,0% 5,4400 0,0000% 45 245 2
PHNPHN
PHN PHN
10,4000
10,2500
-1,4% 10,7000
9,4000
+13,8% 10,5000 -2,3810% 2 794 28 493 24
PKNORLENPKNORLEN
PKN PKN
92,0400
92,6400
+0,7% 93,1000
91,8400
+1,4% 92,2600 +0,4119% 1 039 877 96 261 780 4 832
PKOBPPKOBP
PKO PKO
37,8600
37,5000
-1,0% 37,8600
37,1300
+2,0% 37,6000 -0,2660% 1 563 591 58 569 724 3 721
PKPCARGOPKPCARGO
PKP PKP
44,6000
44,4000
-0,4% 44,6000
44,1000
+1,1% 44,7000 -0,6711% 12 393 549 376 161
PLASTBOXPLASTBOX
PLX PLX
1,7800
1,8500
+3,9% 1,8500
1,7800
+3,9% 1,7800 +3,9326% 6 500 11 990 2
PLATYNINWPLATYNINW  
 
   
 
  0,5460        
PLAYPLAY
PLY PLY
26,7200
26,6800
-0,1% 26,7600
25,8000
+3,7% 26,6800 0,0000% 522 545 13 791 477 2 058
PLAYWAYPLAYWAY
PLW PLW
176,0000
171,4000
-2,6% 176,0000
171,4000
+2,7% 177,6000 -3,4910% 19 852 3 430 341 516
PLAZACNTRPLAZACNTR  
 
   
 
  2,1000        
PMPGPMPG
PGM PGM
1,3400
1,4100
+5,2% 1,4100
1,3000
+8,5% 1,3800 +2,1739% 2 063 2 752 5
POLICEPOLICE  
 
   
 
  14,2000        
POLIMEXMSPOLIMEXMS
PXM PXM
2,0800
2,1200
+1,9% 2,1600
2,0800
+3,8% 2,0800 +1,9231% 235 561 501 494 254
POLNORDPOLNORD
PND PND
6,4000
6,3000
-1,6% 6,4000
6,2600
+2,2% 6,4000 -1,5625% 4 805 30 536 18
POLWAXPOLWAX
PWX PWX
6,5900
6,5000
-1,4% 6,5900
6,2500
+5,4% 6,5900 -1,3657% 5 881 37 849 10
POZBUDPOZBUD
POZ POZ
2,0800
1,7000
-18,3% 2,0800
1,6900
+23,1% 2,1200 -19,8113% 1 049 175 1 806 153 263
PRAGMAFAPRAGMAFA
PRF PRF
15,0000
15,2000
+1,3% 15,2000
15,0000
+1,3% 15,0000 +1,3333% 650 9 821 9
PRAGMAINKPRAGMAINK
PRI PRI
7,0000
7,0000
0,0% 7,0000
7,0000
0,0% 7,0000 0,0000% 45 315 9
PRAIRIEPRAIRIE
PDZ PDZ
1,0600
1,0300
-2,8% 1,0600
1,0200
+3,9% 1,0600 -2,8302% 197 242 203 170 100
PRIMETECHPRIMETECH
PTH PTH
1,3500
1,1200
-17,0% 1,3680
1,1000
+24,4% 1,3040 -14,1104% 179 074 214 813 125
PROCADPROCAD  
 
   
 
  1,4700        
PROCHEMPROCHEM
PRM PRM
15,4500
15,4500
0,0% 15,4500
15,4500
0,0% 15,4500 0,0000% 2 31 1
PROJPRZEMPROJPRZEM
PJP PJP
18,1500
16,5000
-9,1% 18,1500
16,5000
+10,0% 17,5000 -5,7143% 1 554 26 174 10
PROTEKTORPROTEKTOR
PRT PRT
3,8400
4,0800
+6,3% 4,0900
3,8400
+6,5% 4,0900 -0,2445% 1 041 4 130 6
PROVIDENTPROVIDENT  
 
   
 
  9,8600        
PULAWYPULAWY
ZAP ZAP
87,6000
88,0000
+0,5% 89,6000
84,0000
+6,7% 87,8000 +0,2278% 1 171 101 024 27
PZUPZU
PZU PZU
39,9500
39,9500
0,0% 40,3000
39,8000
+1,3% 39,9500 0,0000% 1 275 058 51 009 302 3 257
QUANTUMQUANTUM
QNT QNT
15,9000
15,9000
0,0% 15,9000
15,9000
0,0% 15,9000 0,0000% 9 143 1
QUERCUSQUERCUS
QRS QRS
2,3000
2,2200
-3,5% 2,3500
2,2200
+5,9% 2,3000 -3,4783% 1 925 4 460 9
R22R22
R22 R22
18,8000
18,7000
-0,5% 19,2000
18,3000
+4,9% 18,7000 0,0000% 4 774 88 775 20
RADPOLRADPOL
RDL RDL
1,4500
1,4500
0,0% 1,4500
1,4100
+2,8% 1,4500 0,0000% 32 380 45 710 11
RAFAKORAFAKO
RFK RFK
2,0900
2,1300
+1,9% 2,1350
2,0550
+3,9% 2,0950 +1,6706% 152 418 320 150 139
RAFAMETRAFAMET
RAF RAF
12,8000
12,1000
-5,5% 12,8000
12,1000
+5,8% 12,8000 -5,4688% 690 8 430 8
RAINBOWRAINBOW
RBW RBW
18,7000
17,8000
-4,8% 19,0000
17,4000
+9,2% 18,8000 -5,3191% 25 629 459 553 127
RANKPROGRRANKPROGR
RNK RNK
1,4600
1,4200
-2,7% 1,4600
1,3800
+5,8% 1,4000 +1,4286% 2 545 3 562 12
RAWLPLUGRAWLPLUG
RWL RWL
8,9800
8,9400
-0,4% 8,9800
8,6600
+3,7% 9,0000 -0,6667% 544 4 782 4
REDANREDAN  
 
   
 
  0,4200        
REINOREINO
RNC RNC
1,5500
1,5500
0,0% 1,5500
1,5500
0,0% 1,6500 -6,0606% 20 31 1
RELPOLRELPOL
RLP RLP
7,5000
7,6000
+1,3% 7,6500
7,5000
+2,0% 7,5000 +1,3333% 3 086 23 455 7
REMAKREMAK
RMK RMK
11,6000
11,6000
0,0% 11,6000
11,6000
0,0% 11,6000 0,0000% 2 23 1
RONSONRONSON
RON RON
0,8850
0,8700
-1,7% 0,8850
0,8700
+1,7% 0,8750 -0,5714% 6 339 5 533 13
ROPCZYCEROPCZYCE
RPC RPC
34,8000
34,0000
-2,3% 34,8000
33,2000
+4,8% 33,4000 +1,7964% 1 564 54 066 24
RUBICONRUBICON
RBC RBC
0,9800
0,9800
0,0% 0,9800
0,8880
+10,4% 0,9800 0,0000% 57 53 10
SANOKSANOK
SNK SNK
24,3000
24,8000
+2,1% 24,8000
23,9000
+3,8% 25,0000 -0,8000% 1 199 28 975 17
SANPLSANPL
SPL SPL
374,6000
369,2000
-1,4% 374,6000
363,4000
+3,1% 374,8000 -1,4941% 47 407 17 485 774 1 973
SANPL2SANPL2
SP2 SP2
366,0000
360,0000
-1,6% 366,0000
356,0000
+2,8% 372,0000 -3,2258% 958 346 224 25
SANTANDERSANTANDER
SAN SAN
18,4920
18,4580
-0,2% 18,4920
18,4580
+0,2% 18,5000 -0,2270% 35 647 2
SANWILSANWIL
SNW SNW
0,6250
0,6250
0,0% 0,6250
0,6250
0,0% 0,6250 0,0000% 766 479 2
SARESARE
SAR SAR
5,0000
5,0000
0,0% 5,0000
5,0000
0,0% 5,3000 -5,6604% 700 3 500 4
SECOGROUPSECOGROUP
SWG SWG
15,6000
15,6000
0,0% 15,6000
15,6000
0,0% 16,0000 -2,5000% 600 9 360 2
SEKOSEKO
SEK SEK
9,7500
9,8000
+0,5% 9,8000
9,7500
+0,5% 9,8000 0,0000% 483 4 728 2
SELENAFMSELENAFM
SEL SEL
10,9000
10,9000
0,0% 10,9000
10,7000
+1,9% 10,7000 +1,8692% 245 2 622 3
SELVITASELVITA
SLV SLV
59,6000
59,4000
-0,3% 59,6000
58,0000
+2,8% 59,6000 -0,3356% 419 24 589 11
SERINUSSERINUS
SEN SEN
0,6300
0,6300
0,0% 0,6400
0,6050
+5,8% 0,6300 0,0000% 274 199 170 195 90
SESCOMSESCOM
SES SES
29,6000
28,4000
-4,1% 29,6000
28,4000
+4,2% 30,0000 -5,3333% 215 6 309 4
SETANTASETANTA
SET SET
1,8000
1,7000
-5,6% 1,8000
1,6500
+9,1% 1,8000 -5,5556% 9 957 16 830 7
SFINKSSFINKS
SFS SFS
0,7300
0,7600
+4,1% 0,7600
0,7120
+6,7% 0,7580 +0,2639% 49 205 36 319 19
SILVANOSILVANO
SFG SFG
10,1000
10,1000
0,0% 10,1000
10,1000
0,0% 10,1000 0,0000% 393 3 969 2
SIMPLESIMPLE
SME SME
7,0000
7,0000
0,0% 7,0000
7,0000
0,0% 7,0000 0,0000% 3 21 1
SKARBIECSKARBIEC
SKH SKH
16,5000
16,5000
0,0% 16,5000
16,5000
0,0% 16,5000 0,0000% 104 1 716 2
SKYLINESKYLINE
SKL SKL
0,6600
0,6700
+1,5% 0,6700
0,6600
+1,5% 0,6600 +1,5152% 300 199 2
SLEEPZAGSLEEPZAG  
 
   
 
  1,8100        
SNIEZKASNIEZKA
SKA SKA
91,5000
91,5000
0,0% 91,5000
91,5000
0,0% 91,0000 +0,5495% 32 2 928 15
SOLARSOLAR
SOL SOL
0,5600
0,5600
0,0% 0,5600
0,5600
0,0% 0,5600 0,0000% 1 1 1
SONELSONEL
SON SON
8,5000
8,5000
0,0% 8,5000
8,5000
0,0% 8,7000 -2,2989% 10 85 1
SOPHARMASOPHARMA  
 
   
 
  8,3000        
STALEXPSTALEXP
STX STX
3,4000
3,4200
+0,6% 3,4200
3,3850
+1,0% 3,4000 +0,5882% 44 400 150 988 37
STALPRODSTALPROD
STP STP
233,0000
250,0000
+7,3% 250,0000
222,0000
+12,6% 234,0000 +6,8376% 14 746 3 350 026 369
STALPROFISTALPROFI
STF STF
8,0500
8,2500
+2,5% 8,2500
7,8500
+5,1% 8,2500 0,0000% 1 911 15 228 7
STAPORKOWSTAPORKOW
ZUK ZUK
1,7900
1,7900
0,0% 1,7900
1,7900
0,0% 1,7900 0,0000% 500 895 1
STARHEDGESTARHEDGE
SHG SHG
0,8000
0,7700
-3,8% 0,8000
0,7700
+3,9% 0,8200 -6,0976% 18 920 14 809 14
STELMETSTELMET
STL STL
7,6500
7,6500
0,0% 7,6500
7,6500
0,0% 7,9000 -3,1646% 50 382 1
SUNEXSUNEX
SNX SNX
4,9600
5,2400
+5,6% 5,4400
4,9600
+9,7% 4,7100 +11,2527% 11 169 57 729 61
SUWARYSUWARY
SUW SUW
12,7000
12,1000
-4,7% 12,7000
12,1000
+5,0% 12,7000 -4,7244% 905 10 954 3
SWISSMEDSWISSMED
SWD SWD
1,8800
1,8800
0,0% 1,8800
1,8300
+2,7% 1,8800 0,0000% 952 1 743 3
SYGNITYSYGNITY
SGN SGN
2,9000
2,9000
0,0% 3,0000
2,9000
+3,4% 2,9000 0,0000% 348 1 009 5
SYNEKTIKSYNEKTIK
SNT SNT
16,3000
16,4800
+1,1% 16,4800
16,1200
+2,2% 16,1400 +2,1066% 1 393 22 724 20
TALANXTALANX  
 
   
 
  180,0000        
TALEXTALEX
TLX TLX
15,1500
15,1500
0,0% 15,1500
15,1000
+0,3% 15,1500 0,0000% 234 3 544 12
TARCZYNSKITARCZYNSKI  
 
   
 
  15,4000        
TATRYTATRY  
 
   
 
  131,0000        
TAURONPETAURONPE
TPE TPE
1,6650
1,6730
+0,5% 1,6750
1,6510
+1,5% 1,6500 +1,3939% 3 756 975 6 259 316 1 486
TBULLTBULL
TBL TBL
26,8000
26,6000
-0,7% 27,9000
25,1000
+11,2% 26,8000 -0,7463% 6 393 167 662 75
TERMOREXTERMOREX
TRR TRR
0,9000
0,9000
0,0% 0,9000
0,9000
0,0% 0,9000 0,0000% 182 164 15
TESGASTESGAS
TSG TSG
2,9800
3,0000
+0,7% 3,0000
2,8600
+4,9% 2,9800 +0,6711% 3 718 10 801 8
TIMTIM
TIM TIM
8,5800
8,8000
+2,6% 9,0800
8,5200
+6,6% 8,5400 +3,0445% 46 371 408 049 80
TORPOLTORPOL
TOR TOR
7,1800
6,9000
-3,9% 7,1800
6,8000
+5,6% 7,1000 -2,8169% 26 135 182 131 38
TOWERINVTTOWERINVT
TOW TOW
22,9000
22,9000
0,0% 22,9000
22,9000
0,0% 23,0000 -0,4348% 114 2 611 2
TOYATOYA
TOA TOA
5,4000
5,4000
0,0% 5,6000
5,4000
+3,7% 5,4000 0,0000% 252 1 361 5
TRAKCJATRAKCJA
TRK TRK
2,0200
1,8200
-9,9% 2,0200
1,6380
+23,3% 2,0500 -11,2195% 2 566 882 4 549 871 1 786
TRANSPOLTRANSPOL
TRN TRN
3,4800
3,4650
-0,4% 3,4800
3,4650
+0,4% 3,4800 -0,4310% 23 80 2
TRITONTRITON
TRI TRI
2,2400
2,2800
+1,8% 2,2800
2,2300
+2,2% 2,3000 -0,8696% 5 700 12 781 5
TSGAMESTSGAMES
TEN TEN
130,0000
131,4000
+1,1% 137,8000
127,0000
+8,5% 130,4000 +0,7669% 25 269 3 332 533 619
ULMAULMA
ULM ULM
57,0000
56,5000
-0,9% 57,0000
56,0000
+1,8% 56,0000 +0,8929% 183 10 322 9
UNIBEPUNIBEP
UNI UNI
6,1600
6,1000
-1,0% 6,1800
5,9800
+3,3% 6,1600 -0,9740% 2 823 17 233 10
UNICREDITUNICREDIT
UCG UCG
44,6450
44,6450
0,0% 44,6450
44,6450
0,0% 46,4450 -3,8756% 22 982 1
UNIMAUNIMA
U2K U2K
2,4600
2,4000
-2,4% 2,4600
2,4000
+2,5% 2,5000 -4,0000% 5 495 13 229 15
UNIMOTUNIMOT
UNT UNT
12,9500
12,8000
-1,2% 12,9500
12,5000
+3,6% 12,9500 -1,1583% 2 487 31 558 23
URSUSURSUS
URS URS
1,1060
1,1040
-0,2% 1,1320
1,1000
+2,9% 1,1480 -3,8328% 96 356 106 698 109
VENTUREINVENTUREIN  
 
   
 
  1,4100        
VIGOSYSVIGOSYS
VGO VGO
324,0000
324,0000
0,0% 324,0000
324,0000
0,0% 326,0000 -0,6135% 151 48 924 6
VINDEXUSVINDEXUS
VIN VIN
7,5000
7,4800
-0,3% 7,5000
7,4800
+0,3% 7,4800 0,0000% 915 6 848 5
VISTALVISTAL
VTL VTL
2,2400
2,2500
+0,4% 2,2600
2,2000
+2,7% 2,2400 +0,4464% 38 169 84 859 81
VISTULAVISTULA
VST VST
3,6300
3,6800
+1,4% 3,6800
3,6200
+1,7% 3,6750 +0,1361% 128 825 468 108 125
VIVIDVIVID
VVD VVD
1,4800
1,4900
+0,7% 1,4900
1,4500
+2,8% 1,4800 +0,6757% 37 070 54 175 35
VOTUMVOTUM
VOT VOT
6,5000
6,6800
+2,8% 6,6800
6,4200
+4,0% 6,4800 +3,0864% 282 1 819 4
VOXELVOXEL
VOX VOX
28,0000
28,0000
0,0% 28,2000
27,8000
+1,4% 28,0000 0,0000% 289 8 078 11
WADEXWADEX
WAX WAX
6,1800
6,2000
+0,3% 6,2000
6,1600
+0,6% 6,1800 +0,3236% 683 4 225 14
WARIMPEXWARIMPEX
WXF WXF
5,6400
5,8200
+3,2% 5,8600
5,6400
+3,9% 5,7800 +0,6920% 2 679 15 413 4
WASKOWASKO
WAS WAS
1,4400
1,4400
0,0% 1,4400
1,4400
0,0% 1,4350 +0,3484% 50 72 1
WAWELWAWEL
WWL WWL
722,0000
714,0000
-1,1% 726,0000
712,0000
+2,0% 722,0000 -1,1080% 72 51 674 21
WIELTONWIELTON
WLT WLT
9,2500
9,1000
-1,6% 9,2500
8,5100
+8,7% 9,0200 +0,8869% 37 242 330 726 143
WIKANAWIKANA  
 
   
 
  1,1000        
WIRTUALNAWIRTUALNA
WPL WPL
56,0000
55,4000
-1,1% 56,8000
55,4000
+2,5% 56,0000 -1,0714% 3 085 173 731 50
WITTCHENWITTCHEN
WTN WTN
16,1000
16,1000
0,0% 16,1000
16,1000
0,0% 15,7500 +2,2222% 1 16 1
WOJASWOJAS
WOJ WOJ
4,8000
5,0000
+4,2% 5,0000
4,8000
+4,2% 5,1000 -1,9608% 849 4 150 12
WORKSERVWORKSERV
WSE WSE
2,4100
2,2100
-8,3% 2,4100
2,1800
+10,6% 2,4200 -8,6777% 190 927 436 433 168
XTBXTB
XTB XTB
3,8000
3,8000
0,0% 3,8000
3,8000
0,0% 3,8000 0,0000% 1 029 3 910 2
XTPLXTPL
XTP XTP
147,5000
148,0000
+0,3% 148,0000
146,5000
+1,0% 148,0000 0,0000% 256 37 809 17
YOLOYOLO
YOL YOL
2,0800
1,9750
-5,0% 2,0800
1,9750
+5,3% 1,9850 -0,5038% 76 152 2
ZAMETZAMET
ZMT ZMT
0,8800
0,8800
0,0% 0,8800
0,8800
0,0% 0,8700 +1,1494% 25 22 1
ZEPAKZEPAK
ZEP ZEP
7,0200
6,9400
-1,1% 7,2400
6,9400
+4,3% 7,2600 -4,4077% 3 646 25 603 15
ZPUEZPUE
PUE PUE
91,0000
90,0000
-1,1% 91,0000
90,0000
+1,1% 91,0000 -1,0989% 16 1 441 2
ZUEZUE
ZUE ZUE
4,0000
4,0000
0,0% 4,0000
3,8200
+4,7% 3,9600 +1,0101% 2 730 10 443 5
ZYWIECZYWIEC
ZWC ZWC
474,0000
474,0000
0,0% 474,0000
474,0000
0,0% 476,0000 -0,4202% 23 10 902 3