Giełda-Wyniki sesji w GIEŁDA-Notowania i wykresy - info.bossa.pl
2019.07.17, godz. 09:11
kontakt
2019.07.16 otwarcie maksimum minimum zamknięcie zmiana obrót
17:15 mWIG40 mWIG40 4 109,704 113,124 068,844 071,71 -0,9% 83 766 710
17:15 WIG WIG 60 596,7960 652,0560 299,3860 372,23 -0,3% 668 714 539
17:15 WIG20 WIG20 2 326,492 330,502 317,182 321,52 -0,1% 567 619 771
17:15 WIG30 WIG30 2 676,672 679,152 662,642 665,88 -0,4% 611 582 642
Zmień datę:
Wyniki notowań z dnia 2019.07.16 - 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:41 244 770 669 836 396 62 891
11BIT11BIT
11B 11B
396,0000
405,0000
+2,3% 409,0000
392,5000
+4,2% 392,5000 +3,1847% 40 248 15 965 697 648
4FUNMEDIA4FUNMEDIA
4FM 4FM
8,4800
8,3400
-1,7% 8,4800
8,1200
+4,4% 8,5000 -1,8824% 2 450 20 159 9
ABCDATAABCDATA
ABC ABC
1,4300
1,4280
-0,1% 1,4300
1,4280
+0,1% 1,4300 -0,1399% 30 917 44 202 12
ABPLABPL
ABE ABE
18,7000
19,2000
+2,7% 19,2000
18,3000
+4,9% 18,0000 +6,6667% 10 493 198 818 57
ACAUTOGAZACAUTOGAZ
ACG ACG
49,2000
49,8000
+1,2% 49,8000
49,2000
+1,2% 50,0000 -0,4000% 81 4 004 3
ACTIONACTION
ACT ACT
3,3500
3,3200
-0,9% 3,4000
3,3000
+3,0% 3,3500 -0,8955% 7 770 25 964 17
ADIUVOADIUVO
ADV ADV
8,7000
8,8000
+1,1% 8,8000
8,4000
+4,8% 8,8000 0,0000% 3 945 33 562 11
AGORAAGORA
AGO AGO
12,4000
12,0000
-3,2% 12,4000
12,0000
+3,3% 12,4000 -3,2258% 3 580 43 146 18
AGROTONAGROTON
AGT AGT
3,5000
3,5000
0,0% 3,5000
3,4000
+2,9% 3,5000 0,0000% 7 551 25 726 7
AILLERONAILLERON
ALL ALL
8,8000
8,7400
-0,7% 8,8000
8,5400
+3,0% 8,8000 -0,6818% 731 6 379 7
AIRWAYAIRWAY
AWM AWM
0,7100
0,7320
+3,1% 0,7800
0,7060
+10,5% 0,6800 +7,6471% 41 327 30 150 38
ALIORALIOR
ALR ALR
52,4000
52,2500
-0,3% 52,6000
51,9500
+1,3% 52,3500 -0,1910% 162 025 8 467 259 784
ALTAALTA
AAT AAT
2,5600
2,6600
+3,9% 2,6600
2,5600
+3,9% 2,5800 +3,1008% 3 560 9 179 5
ALTUSTFIALTUSTFI
ALI ALI
2,4600
2,4500
-0,4% 2,4900
2,3600
+5,5% 2,4400 +0,4098% 14 392 34 701 25
ALUMETALALUMETAL
AML AML
36,3000
36,7000
+1,1% 36,8000
36,3000
+1,4% 36,3000 +1,1019% 3 021 110 024 32
AMBRAAMBRA
AMB AMB
16,5000
16,5000
0,0% 16,7500
16,3000
+2,8% 16,5000 0,0000% 4 796 79 245 44
AMICAAMICA
AMC AMC
121,8000
120,0000
-1,5% 121,8000
119,8000
+1,7% 120,0000 0,0000% 1 300 156 316 34
AMRESTAMREST
EAT EAT
38,5500
38,9000
+0,9% 38,9000
38,4500
+1,2% 39,1500 -0,6386% 22 312 859 689 93
APATORAPATOR
APT APT
24,5000
24,5000
0,0% 24,5000
24,3000
+0,8% 24,5000 0,0000% 1 013 24 704 11
APLISENSAPLISENS
APN APN
10,5000
10,5000
0,0% 10,5000
10,2000
+2,9% 10,5000 0,0000% 460 4 693 3
APSENERGYAPSENERGY  
 
   
 
  2,0400        
ARCHICOMARCHICOM
ARH ARH
14,3000
14,3000
0,0% 14,3000
14,3000
0,0% 14,3000 0,0000% 74 1 058 1
ARCTICARCTIC
ATC ATC
3,1500
3,1300
-0,6% 3,2000
3,1200
+2,6% 3,2000 -2,1875% 22 682 71 622 33
ARCUSARCUS  
 
   
 
  2,3400        
ARTERIAARTERIA
ARR ARR
4,4600
4,4000
-1,3% 4,4600
4,3000
+3,7% 4,4600 -1,3453% 2 514 10 811 4
ARTIFEXARTIFEX
ART ART
3,8200
3,7000
-3,1% 3,8200
3,7000
+3,2% 3,7950 -2,5033% 2 599 9 632 6
ASBISASBIS
ASB ASB
2,2000
2,3000
+4,5% 2,3400
2,1900
+6,8% 2,1850 +5,2632% 206 444 468 606 159
ASMGROUPASMGROUP  
 
   
 
  3,3000        
ASSECOBSASSECOBS
ABS ABS
27,0000
27,2000
+0,7% 27,6000
27,0000
+2,2% 27,6000 -1,4493% 17 461 3
ASSECOPOLASSECOPOL
ACP ACP
57,5000
56,4500
-1,8% 57,5000
55,5000
+3,6% 57,5000 -1,8261% 60 961 3 442 369 567
ASSECOSEEASSECOSEE
ASE ASE
17,1000
16,7000
-2,3% 17,3000
16,7000
+3,6% 16,8000 -0,5952% 4 656 79 975 17
ASTARTAASTARTA
AST AST
24,1000
24,5000
+1,7% 24,5000
23,8000
+2,9% 23,9000 +2,5105% 3 805 91 428 18
ATALATAL
1AT 1AT
37,3000
37,0000
-0,8% 37,3000
36,6000
+1,9% 37,2000 -0,5376% 959 35 594 18
ATENDEATENDE
ATD ATD
3,5200
3,4600
-1,7% 3,5800
3,4200
+4,7% 3,6000 -3,8889% 27 859 96 625 29
ATLANTAPLATLANTAPL
ATP ATP
4,7000
4,7000
0,0% 4,7000
4,7000
0,0% 4,7000 0,0000% 7 285 34 240 302
ATLASESTATLASEST
ATL ATL
1,6200
1,6200
0,0% 1,6200
1,6200
0,0% 1,6350 -0,9174% 6 000 9 720 2
ATMATM
ATM ATM
9,2000
9,2000
0,0% 9,2000
9,2000
0,0% 9,0000 +2,2222% 5 46 1
ATMGRUPAATMGRUPA
ATG ATG
4,3850
4,3900
+0,1% 4,4200
4,3050
+2,7% 4,3850 +0,1140% 15 803 68 500 26
ATREMATREM
ATR ATR
2,1400
2,0700
-3,3% 2,1400
2,0700
+3,4% 2,1400 -3,2710% 634 1 317 12
AUGAAUGA  
 
   
 
  1,7400        
AUTOPARTNAUTOPARTN
APR APR
5,1000
5,1000
0,0% 5,1000
5,0400
+1,2% 5,0400 +1,1905% 177 901 899 372 50
AWBUDAWBUD  
 
   
 
  0,9000        
BAHOLDINGBAHOLDING
BAH BAH
2,2300
2,2200
-0,4% 2,2600
2,1250
+6,4% 2,2250 -0,2247% 72 204 158 965 85
BALTONABALTONA
BAL BAL
6,6000
6,4500
-2,3% 6,6000
6,4500
+2,3% 6,4500 0,0000% 52 336 2
BBIDEVBBIDEV
BBD BBD
0,6100
0,6140
+0,7% 0,6140
0,6000
+2,3% 0,6100 +0,6557% 27 725 16 876 19
BEDZINBEDZIN  
 
   
 
  19,5000        
BENEFITBENEFIT
BFT BFT
644,0000
640,0000
-0,6% 644,0000
630,0000
+2,2% 638,0000 +0,3135% 103 65 162 11
BESTBEST  
 
   
 
  21,2000        
BETACOMBETACOM
BCM BCM
10,2000
10,2000
0,0% 10,2000
10,2000
0,0% 9,7100 +5,0463% 5 51 1
BIKBIK
BIK BIK
18,4600
18,3600
-0,5% 18,4600
17,7400
+4,1% 18,4600 -0,5417% 5 773 103 752 10
BIOMEDLUBBIOMEDLUB
BML BML
1,0000
1,0000
0,0% 1,0250
0,9800
+4,6% 1,0000 0,0000% 40 813 41 018 28
BIOTONBIOTON
BIO BIO
4,7500
4,9500
+4,2% 5,0000
4,7500
+5,3% 4,7000 +5,3191% 156 367 768 901 307
BNPPPLBNPPPL
BNP BNP
72,2000
69,2000
-4,2% 72,2000
69,0000
+4,6% 71,4000 -3,0812% 189 13 092 8
BOGDANKABOGDANKA
LWB LWB
39,1000
37,8500
-3,2% 40,3000
37,2000
+8,3% 37,8500 0,0000% 82 819 3 213 201 608
BOOMBITBOOMBIT
BBT BBT
19,7960
19,7000
-0,5% 20,5000
19,2000
+6,8% 19,5480 +0,7776% 20 662 410 318 200
BORYSZEWBORYSZEW
BRS BRS
4,3000
4,3200
+0,5% 4,3200
4,2650
+1,3% 4,2600 +1,4085% 69 670 299 022 106
BOSBOS
BOS BOS
8,0000
7,9800
-0,2% 8,0400
7,8600
+2,3% 7,9600 +0,2513% 11 166 88 799 36
BOWIMBOWIM
BOW BOW
2,1000
2,1000
0,0% 2,1000
2,1000
0,0% 2,1000 0,0000% 1 500 3 150 3
BRASTERBRASTER
BRA BRA
1,8660
1,8500
-0,9% 1,9000
1,8220
+4,3% 1,8500 0,0000% 75 937 141 818 157
BSCDRUKBSCDRUK
BSC BSC
31,2000
30,6000
-1,9% 31,2000
30,6000
+2,0% 30,5000 +0,3279% 2 071 63 523 14
BUDIMEXBUDIMEX
BDX BDX
137,0000
135,2000
-1,3% 137,0000
135,2000
+1,3% 137,0000 -1,3139% 2 440 332 065 79
BUMECHBUMECH
BMC BMC
3,9400
3,9300
-0,3% 3,9400
3,8500
+2,3% 3,9500 -0,5063% 792 3 096 9
CCCCCC
CCC CCC
155,0000
153,9000
-0,7% 156,0000
153,4000
+1,7% 154,0000 -0,0649% 50 356 7 781 699 1 094
CDPROJEKTCDPROJEKT
CDR CDR
218,1000
217,8000
-0,1% 219,0000
217,1000
+0,9% 218,0000 -0,0917% 86 161 18 783 101 1 307
CDRLCDRL
CDL CDL
23,3000
23,1000
-0,9% 23,3000
22,2000
+5,0% 22,7000 +1,7621% 2 435 55 174 44
CELTICCELTIC
CPD CPD
6,0000
6,0000
0,0% 6,0000
6,0000
0,0% 5,9000 +1,6949% 5 30 1
CEZCEZ
CEZ CEZ
85,7500
86,2000
+0,5% 86,2000
85,7500
+0,5% 85,8000 +0,4662% 145 12 446 4
CIECHCIECH
CIE CIE
45,0000
45,1000
+0,2% 45,8000
44,7500
+2,3% 44,6000 +1,1211% 106 960 4 825 742 636
CIGAMESCIGAMES
CIG CIG
0,9970
0,9900
-0,7% 0,9970
0,9850
+1,2% 0,9990 -0,9009% 67 945 67 234 33
CITYSERVCITYSERV
CTS CTS
9,5000
9,7500
+2,6% 9,7500
9,5000
+2,6% 9,8000 -0,5102% 315 2 996 3
CLNPHARMACLNPHARMA
CLN CLN
47,2500
46,9500
-0,6% 48,5000
46,7000
+3,9% 46,6000 +0,7511% 5 078 240 711 102
CNTCNT
CNT CNT
14,1000
14,6000
+3,5% 14,6000
14,1000
+3,5% 14,1000 +3,5461% 41 590 4
COALENERGCOALENERG
CLE CLE
0,4280
0,4280
0,0% 0,4480
0,4040
+10,9% 0,4280 0,0000% 6 065 2 600 7
COGNORCOGNOR
COG COG
1,8100
1,8200
+0,6% 1,8300
1,8100
+1,1% 1,8100 +0,5525% 13 845 25 213 23
COMARCHCOMARCH
CMR CMR
166,5000
172,0000
+3,3% 175,0000
166,5000
+5,1% 166,5000 +3,3033% 8 465 1 414 841 39
COMPCOMP
CMP CMP
58,8000
57,2000
-2,7% 58,8000
57,2000
+2,8% 59,6000 -4,0268% 421 24 536 12
COMPERIACOMPERIA  
 
   
 
  3,6400        
CORMAYCORMAY
CRM CRM
1,0000
1,0100
+1,0% 1,0100
0,9700
+4,1% 0,9900 +2,0202% 48 034 47 566 36
CPGROUPCPGROUP
CPG CPG
5,5500
5,5500
0,0% 5,5500
5,5500
0,0% 5,3800 +3,1599% 5 28 1
CYFRPLSATCYFRPLSAT
CPS CPS
30,4000
30,4000
0,0% 30,6800
30,1600
+1,7% 30,7000 -0,9772% 279 995 8 516 092 998
DATAWALKDATAWALK
DAT DAT
35,7000
33,6000
-5,9% 35,7000
32,5000
+9,8% 34,2000 -1,7544% 5 295 177 434 68
DEBICADEBICA
DBC DBC
81,6000
81,0000
-0,7% 81,6000
81,0000
+0,7% 81,4000 -0,4914% 359 29 110 11
DECORADECORA
DCR DCR
19,6000
19,5000
-0,5% 19,6000
19,5000
+0,5% 19,6000 -0,5102% 184 3 602 4
DEKPOLDEKPOL  
 
   
 
  27,0000        
DELKODELKO
DEL DEL
8,0000
8,0000
0,0% 8,0000
8,0000
0,0% 8,0000 0,0000% 10 80 1
DGADGA
DGA DGA
7,2000
7,2000
0,0% 7,2000
7,2000
0,0% 7,2000 0,0000% 2 14 1
DINOPLDINOPL
DNP DNP
146,5000
145,3000
-0,8% 149,0000
143,9000
+3,5% 146,7000 -0,9543% 299 270 43 966 276 2 362
DOMDEVDOMDEV
DOM DOM
76,4000
76,0000
-0,5% 77,0000
76,0000
+1,3% 76,2000 -0,2625% 290 22 147 23
DROZAPOLDROZAPOL
DPL DPL
1,3250
1,2800
-3,4% 1,3250
1,2800
+3,5% 1,3250 -3,3962% 1 696 2 177 10
ECHOECHO
ECH ECH
4,2400
4,1850
-1,3% 4,2400
4,1850
+1,3% 4,2600 -1,7606% 60 866 256 909 39
EDINVESTEDINVEST  
 
   
 
  2,1200        
EFEKTEFEKT
EFK EFK
22,8000
22,6000
-0,9% 22,8000
22,4000
+1,8% 22,4000 +0,8929% 85 1 914 4
EKOEXPORTEKOEXPORT  
 
   
 
  5,2300        
ELBUDOWAELBUDOWA
ELB ELB
9,2600
9,1600
-1,1% 9,4200
8,7000
+8,3% 9,4200 -2,7601% 59 409 538 771 204
ELEKTROTIELEKTROTI
ELT ELT
3,9600
3,9000
-1,5% 3,9600
3,9000
+1,5% 3,8700 +0,7752% 263 1 026 2
ELEMENTALELEMENTAL
EMT EMT
1,1200
1,1620
+3,7% 1,1640
1,1200
+3,9% 1,1200 +3,7500% 276 005 316 600 130
ELKOPELKOP
EKP EKP
0,6680
0,6600
-1,2% 0,6680
0,6120
+9,2% 0,6680 -1,1976% 357 236 9
ELZABELZAB
ELZ ELZ
3,7000
3,8200
+3,2% 3,8200
3,7000
+3,2% 3,8000 +0,5263% 7 26 2
EMCINSMEDEMCINSMED  
 
   
 
  5,0000        
ENAPENAP
ENP ENP
1,1600
1,1300
-2,6% 1,1600
1,1300
+2,7% 1,1500 -1,7391% 501 566 2
ENEAENEA
ENA ENA
10,0000
9,5350
-4,6% 10,0000
9,4600
+5,7% 10,0700 -5,3128% 2 009 337 19 684 984 3 872
ENELMEDENELMED
ENE ENE
12,5000
12,5000
0,0% 12,5000
12,5000
0,0% 12,7000 -1,5748% 673 8 412 2
ENERGAENERGA
ENG ENG
8,1000
7,7600
-4,2% 8,1000
7,6600
+5,7% 8,1500 -4,7853% 800 424 6 308 980 1 491
ENERGOINSENERGOINS
ENI ENI
1,1100
1,0950
-1,4% 1,1100
1,0500
+5,7% 1,1100 -1,3514% 6 540 6 893 7
ENTERENTER
ENT ENT
33,7000
33,9000
+0,6% 33,9000
33,2000
+2,1% 33,4000 +1,4970% 2 036 68 209 11
ERBUDERBUD
ERB ERB
12,3000
12,9500
+5,3% 12,9500
12,3000
+5,3% 12,4500 +4,0161% 203 2 499 8
ERGERG
ERG ERG
36,8000
36,8000
0,0% 36,8000
36,8000
0,0% 36,4000 +1,0989% 1 37 1
ERGISERGIS
EGS EGS
2,8200
2,8600
+1,4% 2,8900
2,8200
+2,5% 2,9000 -1,3793% 1 700 4 861 3
ESOTIQESOTIQ
EAH EAH
15,3000
15,3000
0,0% 15,3000
15,3000
0,0% 15,0000 +2,0000% 25 382 2
ESSYSTEMESSYSTEM
ESS ESS
2,4000
2,3000
-4,2% 2,4000
2,3000
+4,3% 2,4000 -4,1667% 16 444 37 821 6
ESTARESTAR  
 
   
 
  1,5000        
EUCOEUCO
EUC EUC
3,2800
3,2700
-0,3% 3,2800
3,2200
+1,9% 3,2700 0,0000% 2 007 6 469 9
EUROCASHEUROCASH
EUR EUR
19,5800
19,7900
+1,1% 19,8800
19,3600
+2,7% 19,4800 +1,5914% 92 105 1 811 114 735
EUROHOLDEUROHOLD
EHG EHG
7,0500
7,0500
0,0% 7,0500
7,0500
0,0% 7,2500 -2,7586% 11 78 4
EUROTELEUROTEL
ETL ETL
20,9000
20,8000
-0,5% 20,9000
20,4000
+2,5% 20,7000 +0,4831% 956 19 691 19
EVERESTEVEREST
EVE EVE
0,8500
0,8500
0,0% 0,8500
0,8500
0,0% 0,8800 -3,4091% 1 751 1 488 1
FAMURFAMUR
FMF FMF
4,4950
4,4200
-1,7% 4,4950
4,4050
+2,0% 4,4800 -1,3393% 46 796 208 124 111
FASINGFASING
FSG FSG
16,4000
16,3500
-0,3% 16,5500
16,3500
+1,2% 16,6500 -1,8018% 2 300 37 628 6
FEERUMFEERUM
FEE FEE
10,7000
10,7000
0,0% 10,7000
10,7000
0,0% 10,7000 0,0000% 10 107 10
FENGHUAFENGHUA  
 
   
 
  17,5000        
FERROFERRO
FRO FRO
14,1500
14,1500
0,0% 14,1500
14,1500
0,0% 14,0000 +1,0714% 275 3 891 9
FERRUMFERRUM
FER FER
3,6000
3,5000
-2,8% 3,6000
3,5000
+2,9% 3,5200 -0,5682% 954 3 393 6
FORTEFORTE
FTE FTE
32,5000
32,0500
-1,4% 32,6000
32,0000
+1,9% 32,5000 -1,3846% 1 527 49 582 31
GETINGETIN
GTN GTN
1,1360
1,1420
+0,5% 1,1520
1,1260
+2,3% 1,1360 +0,5282% 138 918 158 643 110
GETINOBLEGETINOBLE
GNB GNB
0,4930
0,5000
+1,4% 0,5020
0,4930
+1,8% 0,4930 +1,4199% 895 866 444 956 179
GLCOSMEDGLCOSMED  
 
   
 
  1,5900        
GPREGPRE  
 
   
 
  6,7000        
GPWGPW
GPW GPW
43,9000
43,7000
-0,5% 44,2000
43,6500
+1,3% 43,7500 -0,1143% 27 623 1 211 901 340
GROCLINGROCLIN
GCN GCN
2,3500
2,4400
+3,8% 2,4500
2,3500
+4,3% 2,4200 +0,8264% 22 634 54 196 30
GRODNOGRODNO
GRN GRN
4,0000
4,0000
0,0% 4,0000
4,0000
0,0% 4,0100 -0,2494% 5 20 1
GRUPAAZOTYGRUPAAZOTY
ATT ATT
44,5000
44,4000
-0,2% 44,9800
44,0400
+2,1% 44,5000 -0,2247% 19 816 881 867 189
GTCGTC
GTC GTC
9,5000
9,6400
+1,5% 9,6500
9,4000
+2,7% 9,4800 +1,6878% 16 279 154 774 52
HANDLOWYHANDLOWY
BHW BHW
54,6000
53,8000
-1,5% 54,6000
53,4000
+2,2% 54,6000 -1,4652% 75 570 4 084 897 375
HELIOHELIO
HEL HEL
11,0000
10,2000
-7,3% 11,0000
10,2000
+7,8% 10,2000 0,0000% 2 103 21 757 13
HOLLYWOODHOLLYWOOD
HLD HLD
0,8280
0,8120
-1,9% 0,8280
0,8000
+3,5% 0,8000 +1,5000% 4 940 3 953 6
HYDROTORHYDROTOR
HDR HDR
37,6000
37,6000
0,0% 37,6000
37,6000
0,0% 37,4000 +0,5348% 1 38 1
I2DEVI2DEV
I2D I2D
6,4000
6,8500
+7,0% 6,8500
6,3500
+7,9% 6,4500 +6,2016% 4 325 28 284 7
IDEABANKIDEABANK
IDA IDA
2,4300
2,4300
0,0% 2,4500
2,4100
+1,7% 2,4300 0,0000% 16 549 40 180 31
IDMSAIDMSA
IDM IDM
0,9500
0,9300
-2,1% 0,9500
0,8900
+6,7% 0,9500 -2,1053% 26 110 24 021 6
IFCAPITALIFCAPITAL  
 
   
 
  0,5500        
IFIRMAIFIRMA
IFI IFI
2,7500
2,7800
+1,1% 2,7800
2,7500
+1,1% 2,7500 +1,0909% 23 933 66 011 9
IIAAVIIAAV  
 
   
 
  102,4000        
IMCOMPANYIMCOMPANY
IMC IMC
15,8500
15,5500
-1,9% 15,8500
15,5500
+1,9% 15,5500 0,0000% 1 275 20 119 4
IMMOBILEIMMOBILE
GKI GKI
3,0300
3,0300
0,0% 3,0300
3,0300
0,0% 3,0200 +0,3311% 42 127 8
IMPELIMPEL
IPL IPL
6,0500
5,9500
-1,7% 6,3000
5,9000
+6,8% 6,0500 -1,6529% 25 198 151 583 39
IMPERAIMPERA
IMP IMP
1,1100
1,1100
0,0% 1,1100
1,1100
0,0% 1,1100 0,0000% 4 4 4
IMPEXMETIMPEXMET
IPX IPX
4,2200
4,2200
0,0% 4,2200
4,2200
0,0% 4,2200 0,0000% 939 3 963 2
IMSIMS
IMS IMS
3,9400
3,9300
-0,3% 3,9400
3,9200
+0,5% 3,9400 -0,2538% 1 501 5 898 10
INCINC
INC INC
0,8000
0,8000
0,0% 0,8000
0,8000
0,0% 0,8000 0,0000% 300 240 1
INDYKPOLINDYKPOL
IND IND
59,0000
60,0000
+1,7% 60,0000
55,0000
+9,1% 59,0000 +1,6949% 520 29 250 9
INGBSKINGBSK
ING ING
197,4000
196,8000
-0,3% 197,6000
196,0000
+0,8% 199,2000 -1,2048% 626 123 069 44
INPROINPRO
INP INP
5,4000
5,4000
0,0% 5,4000
5,4000
0,0% 5,4000 0,0000% 2 11 1
INSTALKRKINSTALKRK
INK INK
18,0000
18,3500
+1,9% 18,3500
18,0000
+1,9% 18,5000 -0,8108% 7 551 137 360 21
INTERAOLTINTERAOLT
IRL IRL
11,9000
12,0000
+0,8% 12,0000
11,9000
+0,8% 11,9000 +0,8403% 2 585 30 960 7
INTERCARSINTERCARS
CAR CAR
199,0000
196,0000
-1,5% 199,0000
195,0000
+2,1% 196,5000 -0,2545% 48 9 391 7
INTERFERIINTERFERI  
 
   
 
  4,0000        
INTERSPPLINTERSPPL
IPO IPO
2,4700
2,4900
+0,8% 2,4900
2,3600
+5,5% 2,5000 -0,4000% 35 608 85 766 23
INTROLINTROL
INL INL
2,7400
2,7400
0,0% 2,7400
2,7400
0,0% 2,8400 -3,5211% 2 745 7 521 1
INVISTAINVISTA  
 
   
 
  0,6100        
IPOPEMAIPOPEMA  
 
   
 
  1,3400        
ITMTRADEITMTRADE
ITM ITM
2,5400
2,5400
0,0% 2,5400
2,5400
0,0% 2,5700 -1,1673% 155 394 1
IZOBLOKIZOBLOK
IZB IZB
25,3000
25,0000
-1,2% 26,4000
25,0000
+5,6% 24,3000 +2,8807% 167 4 210 10
IZOLACJAIZOLACJA
IZO IZO
1,5700
1,5700
0,0% 1,5700
1,5700
0,0% 1,5100 +3,9735% 2 3 1
IZOSTALIZOSTAL
IZS IZS
3,2300
3,1900
-1,2% 3,2300
3,1800
+1,6% 3,2300 -1,2384% 3 903 12 491 13
JHMDEVJHMDEV
JHM JHM
1,5900
1,5900
0,0% 1,5900
1,5900
0,0% 1,5900 0,0000% 2 3 1
JJAUTOJJAUTO  
 
   
 
  9,7000        
JSWJSW
JSW JSW
45,3800
44,1800
-2,6% 45,5600
43,7400
+4,2% 45,2800 -2,4293% 218 790 9 689 136 1 906
JWCONSTRJWCONSTR
JWC JWC
2,7900
2,7400
-1,8% 2,7900
2,7400
+1,8% 2,7400 0,0000% 1 405 3 850 5
JWWINVESTJWWINVEST
JWW JWW
1,1000
1,1100
+0,9% 1,1100
1,1000
+0,9% 1,1000 +0,9091% 104 115 5
K2INTERNTK2INTERNT
K2I K2I
9,2500
9,2500
0,0% 9,2500
9,2500
0,0% 9,2500 0,0000% 5 46 1
KANIAKANIA
KAN KAN
0,3180
0,3120
-1,9% 0,3190
0,3070
+3,9% 0,3170 -1,5773% 354 332 110 580 95
KERNELKERNEL
KER KER
51,0000
52,3000
+2,5% 52,3000
50,5000
+3,6% 51,3000 +1,9493% 17 020 872 310 160
KETYKETY
KTY KTY
325,0000
329,5000
+1,4% 329,5000
324,0000
+1,7% 324,5000 +1,5408% 730 237 276 69
KGHMKGHM
KGH KGH
95,6600
95,6200
-0,0% 96,3000
94,9200
+1,5% 95,2600 +0,3779% 420 672 40 198 177 2 754
KGLKGL
KGL KGL
12,5500
12,3500
-1,6% 12,5500
12,3500
+1,6% 12,3500 0,0000% 93 1 149 22
KINOPOLKINOPOL
KPL KPL
10,9000
10,9000
0,0% 10,9000
10,9000
0,0% 10,9000 0,0000% 5 064 55 198 4
KOGENERAKOGENERA
KGN KGN
33,3000
33,2000
-0,3% 33,3000
32,8000
+1,5% 33,4000 -0,5988% 42 1 379 3
KOMPAPKOMPAP  
 
   
 
  7,1500        
KOMPUTRONKOMPUTRON
KOM KOM
3,6600
3,6300
-0,8% 3,6600
3,5200
+4,0% 3,6600 -0,8197% 1 742 6 181 6
KONSSTALIKONSSTALI  
 
   
 
  25,0000        
KPPDKPPD  
 
   
 
  25,0000        
KRAKCHEMKRAKCHEM
KCH KCH
1,0250
1,0250
0,0% 1,0250
1,0250
0,0% 1,0250 0,0000% 10 10 1
KRECKREC
KRC KRC
4,1600
4,0500
-2,6% 4,1600
4,0500
+2,7% 4,0500 0,0000% 123 667 506 086 13
KREDYTINKREDYTIN
KRI KRI
9,0500
9,0500
0,0% 9,0500
9,0500
0,0% 9,0500 0,0000% 53 480 10
KRKAKRKA  
 
   
 
  263,0000        
KRUKKRUK
KRU KRU
194,6000
187,6000
-3,6% 194,6000
187,6000
+3,7% 194,1000 -3,3488% 14 247 2 723 666 379
KRUSZWICAKRUSZWICA
KSW KSW
45,0000
45,0000
0,0% 45,0000
44,8000
+0,4% 45,0000 0,0000% 2 453 110 356 38
KRVITAMINKRVITAMIN
KVT KVT
4,2000
4,2800
+1,9% 4,2800
4,2000
+1,9% 4,2900 -0,2331% 101 432 2
LABOPRINTLABOPRINT
LAB LAB
10,4500
10,4500
0,0% 10,4500
10,4500
0,0% 10,4500 0,0000% 1 10 1
LARQLARQ
LRQ LRQ
4,9800
4,6400
-6,8% 4,9800
4,6400
+7,3% 4,7600 -2,5210% 304 1 426 4
LCCORPLCCORP
LCC LCC
2,7250
2,7300
+0,2% 2,7300
2,7000
+1,1% 2,7150 +0,5525% 71 001 192 542 59
LENALENA
LEN LEN
3,2700
3,2900
+0,6% 3,2900
3,2700
+0,6% 3,2700 +0,6116% 13 884 45 656 12
LENTEXLENTEX
LTX LTX
7,4200
7,5800
+2,2% 7,5800
7,4200
+2,2% 7,5000 +1,0667% 10 111 75 041 2
LIBETLIBET
LBT LBT
0,7000
0,6400
-8,6% 0,7000
0,6300
+11,1% 0,7080 -9,6045% 331 788 219 842 101
LIVECHATLIVECHAT
LVC LVC
35,2500
34,5000
-2,1% 35,2500
34,5000
+2,2% 34,9500 -1,2876% 70 318 2 441 513 89
LOKUMLOKUM
LKD LKD
13,2000
13,3000
+0,8% 13,3000
13,2000
+0,8% 13,1000 +1,5267% 230 3 048 3
LOTOSLOTOS
LTS LTS
88,9000
87,5000
-1,6% 88,9600
86,9200
+2,3% 88,8400 -1,5083% 190 465 16 757 331 1 659
LPPLPP
LPP LPP
7 840,0000
7 845,0000
+0,1% 7 900,0000
7 790,0000
+1,4% 7 865,0000 -0,2543% 997 7 831 845 403
LSISOFTLSISOFT
LSI LSI
12,7500
12,7500
0,0% 12,7500
12,6000
+1,2% 12,7500 0,0000% 218 2 759 4
LUBAWALUBAWA
LBW LBW
0,7340
0,7300
-0,5% 0,7340
0,7200
+1,9% 0,7280 +0,2747% 380 523 274 502 58
MABIONMABION
MAB MAB
83,2000
84,2000
+1,2% 85,9000
83,2000
+3,2% 83,2000 +1,2019% 1 313 111 306 41
MAKARONPLMAKARONPL
MAK MAK
4,8000
4,8600
+1,3% 4,8600
4,8000
+1,3% 4,8800 -0,4098% 827 3 986 5
MANGATAMANGATA
MGT MGT
69,0000
69,0000
0,0% 69,0000
69,0000
0,0% 67,0000 +2,9851% 1 69 1
MARVIPOLMARVIPOL
MVP MVP
3,4400
3,4300
-0,3% 3,4700
3,3800
+2,7% 3,4600 -0,8671% 57 065 194 308 40
MASTERPHAMASTERPHA
MPH MPH
5,8600
5,8600
0,0% 5,8600
5,8600
0,0% 5,8600 0,0000% 105 615 2
MAXCOMMAXCOM
MXC MXC
19,4500
19,4500
0,0% 19,4500
19,4500
0,0% 19,5000 -0,2564% 2 39 1
MBANKMBANK
MBK MBK
405,0000
398,6000
-1,6% 405,0000
397,6000
+1,9% 401,0000 -0,5985% 22 235 8 894 699 681
MBWSMBWS
MBW MBW
9,9600
9,9600
0,0% 9,9600
9,9600
0,0% 10,1200 -1,5810% 23 229 1
MCIMCI
MCI MCI
9,0000
9,2000
+2,2% 9,3600
9,0000
+4,0% 8,0000 +15,0000% 170 566 1 575 837 308
MDIENERGIAMDIENERGIA
MDI MDI
3,8000
3,7500
-1,3% 3,8000
3,4700
+9,5% 3,5100 +6,8376% 3 115 10 957 14
MEDIACAPMEDIACAP
MCP MCP
1,9000
1,9000
0,0% 1,9000
1,8500
+2,7% 1,9400 -2,0619% 6 430 12 197 10
MEDICALGMEDICALG
MDG MDG
30,0000
30,0000
0,0% 30,7000
29,1500
+5,3% 30,0000 0,0000% 4 833 143 748 68
MENNICAMENNICA
MNC MNC
21,2000
21,2000
0,0% 21,2000
21,2000
0,0% 21,6000 -1,8519% 130 2 756 1
MERCATORMERCATOR
MRC MRC
6,9500
6,8500
-1,4% 6,9500
6,8100
+2,1% 6,9500 -1,4388% 3 158 21 586 16
MERCORMERCOR
MCR MCR
7,7800
7,7000
-1,0% 7,7800
7,4400
+4,6% 7,7800 -1,0283% 4 360 32 802 23
MEXPOLSKAMEXPOLSKA
MEX MEX
3,6800
3,6800
0,0% 3,6800
3,6800
0,0% 3,8200 -3,6649% 30 110 1
MFOMFO
MFO MFO
21,8000
21,4000
-1,8% 21,8000
21,4000
+1,9% 21,8000 -1,8349% 23 493 2
MILLENNIUMMILLENNIUM
MIL MIL
8,7000
8,5000
-2,3% 8,7100
8,5000
+2,5% 8,7000 -2,2989% 619 349 5 294 209 670
MIRACULUMMIRACULUM
MIR MIR
1,3400
1,3400
0,0% 1,3400
1,2900
+3,9% 1,3500 -0,7407% 4 143 5 504 7
MIRBUDMIRBUD
MRB MRB
1,1350
1,1200
-1,3% 1,1400
1,1050
+3,2% 1,1400 -1,7544% 86 265 96 681 48
MLPGROUPMLPGROUP
MLG MLG
43,4000
43,4000
0,0% 43,4000
43,4000
0,0% 41,8000 +3,8278% 26 1 128 13
MLSYSTEMMLSYSTEM
MLS MLS
22,5000
22,5000
0,0% 22,6000
22,5000
+0,4% 22,4000 +0,4464% 686 15 475 5
MOBRUKMOBRUK
MBR MBR
115,0000
116,0000
+0,9% 116,0000
115,0000
+0,9% 112,0000 +3,5714% 43 4 968 3
MOJMOJ  
 
   
 
  0,6450        
MOLMOL  
 
   
 
  38,9800        
MONNARIMONNARI
MON MON
4,6400
4,6600
+0,4% 4,6600
4,6400
+0,4% 4,6600 0,0000% 10 488 48 813 19
MORIZONMORIZON
MZN MZN
0,7200
0,6880
-4,4% 0,7200
0,6400
+12,5% 0,6820 +0,8798% 58 660 39 548 35
MOSTALPLCMOSTALPLC
MSP MSP
5,4400
5,3600
-1,5% 5,4400
5,1800
+5,0% 5,3600 0,0000% 5 137 27 286 22
MOSTALWARMOSTALWAR
MSW MSW
3,7300
3,7000
-0,8% 3,7700
3,7000
+1,9% 3,7400 -1,0695% 17 130 63 913 31
MUZAMUZA
MZA MZA
2,8800
2,8800
0,0% 2,8800
2,8800
0,0% 2,8800 0,0000% 230 662 1
MWTRADEMWTRADE
MWT MWT
2,8800
2,8800
0,0% 2,8800
2,8800
0,0% 2,8600 +0,6993% 528 1 521 2
NETIANETIA
NET NET
4,7600
4,7500
-0,2% 4,7600
4,7500
+0,2% 4,7600 -0,2101% 392 1 864 5
NEUCANEUCA
NEU NEU
297,0000
296,0000
-0,3% 297,0000
295,0000
+0,7% 295,0000 +0,3390% 2 423 717 721 73
NEWAGNEWAG
NWG NWG
18,3000
18,3000
0,0% 18,3000
18,0000
+1,7% 18,0000 +1,6667% 5 008 90 146 4
NORTCOASTNORTCOAST
NCT NCT
5,0000
4,9500
-1,0% 5,0000
4,6800
+6,8% 4,9800 -0,6024% 36 015 169 496 20
NOVATURASNOVATURAS  
 
   
 
  31,6000        
NOVITANOVITA
NVT NVT
40,8000
40,7000
-0,2% 40,8000
39,6000
+3,0% 40,8000 -0,2451% 5 124 204 947 29
NOWAGALANOWAGALA
CNG CNG
0,7800
0,7550
-3,2% 0,7800
0,7500
+4,0% 0,7700 -1,9481% 11 829 8 984 10
NTTSYSTEMNTTSYSTEM
NTT NTT
2,2800
2,2800
0,0% 2,2800
2,2500
+1,3% 2,2800 0,0000% 2 507 5 671 10
OATOAT
OAT OAT
12,0000
11,7500
-2,1% 12,0000
11,7000
+2,6% 11,9000 -1,2605% 3 039 36 136 16
ODLEWNIEODLEWNIE
ODL ODL
3,3600
3,3600
0,0% 3,3600
3,3600
0,0% 3,3600 0,0000% 210 706 1
OEXOEX
OEX OEX
18,5000
18,5000
0,0% 18,5000
18,5000
0,0% 18,4000 +0,5435% 275 5 088 2
OPENFINOPENFIN
OPF OPF
1,4800
1,4900
+0,7% 1,4900
1,4800
+0,7% 1,4750 +1,0169% 1 829 2 710 6
OPONEO.PLOPONEO.PL
OPN OPN
26,1000
25,9000
-0,8% 26,1000
25,7000
+1,6% 25,7000 +0,7782% 302 7 826 9
OPTEAMOPTEAM
OPM OPM
6,2000
6,2000
0,0% 6,2000
6,2000
0,0% 5,9500 +4,2017% 1 270 7 874 1
ORANGEPLORANGEPL
OPL OPL
6,4500
6,5150
+1,0% 6,6500
6,4400
+3,3% 6,4400 +1,1646% 1 256 015 8 242 098 1 352
ORBISORBIS
ORB ORB
104,5000
102,5000
-1,9% 104,5000
101,5000
+3,0% 105,0000 -2,3810% 1 085 111 166 8
ORCOGROUPORCOGROUP  
 
   
 
  1,6000        
ORIONORION
ORN ORN
5,9500
5,7000
-4,2% 6,1000
5,5500
+9,9% 5,9500 -4,2017% 8 519 48 102 19
ORZBIALYORZBIALY
OBL OBL
11,2500
10,8500
-3,6% 11,2500
10,8500
+3,7% 11,2500 -3,5556% 130 1 418 3
OTLOGOTLOG
OTS OTS
4,7000
4,7000
0,0% 4,7000
4,7000
0,0% 4,7600 -1,2605% 2 000 9 400 1
OTMUCHOWOTMUCHOW
OTM OTM
1,9100
1,9100
0,0% 1,9100
1,9000
+0,5% 1,9100 0,0000% 910 1 733 3
OVOSTAROVOSTAR
OVO OVO
91,5000
84,0000
-8,2% 91,5000
84,0000
+8,9% 91,0000 -7,6923% 131 11 055 8
PAMAPOLPAMAPOL
PMP PMP
1,0700
1,1100
+3,7% 1,1200
1,0700
+4,7% 1,0600 +4,7170% 5 886 6 399 7
PANOVAPANOVA
NVA NVA
14,0000
13,8000
-1,4% 14,0000
13,6000
+2,9% 14,0000 -1,4286% 1 023 13 958 7
PATENTUSPATENTUS
PAT PAT
1,4600
1,4600
0,0% 1,4600
1,4400
+1,4% 1,4600 0,0000% 9 017 13 088 8
PBKMPBKM
BKM BKM
62,8000
62,8000
0,0% 62,8000
62,8000
0,0% 62,0000 +1,2903% 2 126 1
PCCEXOLPCCEXOL
PCX PCX
1,7400
1,7450
+0,3% 1,7450
1,7200
+1,5% 1,7100 +2,0468% 2 045 3 541 9
PCCROKITAPCCROKITA
PCR PCR
74,8000
74,2000
-0,8% 74,8000
74,2000
+0,8% 74,6000 -0,5362% 342 25 493 18
PEKABEXPEKABEX
PBX PBX
9,8500
9,9000
+0,5% 9,9000
9,8500
+0,5% 9,4500 +4,7619% 730 7 203 4
PEKAOPEKAO
PEO PEO
105,2000
104,5500
-0,6% 105,5500
104,0000
+1,5% 104,9500 -0,3811% 265 437 27 770 745 2 387
PEMANAGERPEMANAGER
PEM PEM
9,9800
10,0000
+0,2% 10,5000
9,9800
+5,2% 9,9800 +0,2004% 8 617 86 704 22
PEPPEP
PEP PEP
27,7000
27,5000
-0,7% 27,7000
27,2000
+1,8% 27,4000 +0,3650% 1 577 43 171 21
PEPEESPEPEES
PPS PPS
1,8200
1,7500
-3,8% 1,8200
1,7000
+7,1% 1,7300 +1,1561% 36 240 62 814 8
PFLEIDERPFLEIDER
PFL PFL
26,3000
26,7000
+1,5% 26,9000
26,1000
+3,1% 26,4000 +1,1364% 4 723 124 654 19
PGEPGE
PGE PGE
9,6300
9,4100
-2,3% 9,6300
9,3700
+2,8% 9,6300 -2,2845% 1 260 585 11 944 164 2 635
PGNIGPGNIG
PGN PGN
5,7150
5,6100
-1,8% 5,7500
5,5950
+2,8% 5,7500 -2,4348% 9 559 176 54 156 154 5 092
PGOPGO
PGO PGO
1,6500
1,7000
+3,0% 1,7000
1,6500
+3,0% 1,6900 +0,5917% 3 107 5 160 19
PGSSOFTPGSSOFT
PSW PSW
10,0400
10,0400
0,0% 10,0400
9,0500
+10,9% 10,0400 0,0000% 15 984 155 560 71
PHARMENAPHARMENA
PHR PHR
6,2600
6,0200
-3,8% 6,2600
6,0200
+4,0% 6,2800 -4,1401% 189 1 147 4
PHNPHN
PHN PHN
13,7500
13,7500
0,0% 13,7500
13,4000
+2,6% 13,6000 +1,1029% 2 320 31 323 30
PKNORLENPKNORLEN
PKN PKN
96,6800
96,6000
-0,1% 98,1600
95,7000
+2,6% 96,3400 +0,2699% 510 779 49 513 223 3 699
PKOBPPKOBP
PKO PKO
41,7500
41,6000
-0,4% 41,9700
41,3900
+1,4% 41,6100 -0,0240% 1 306 428 54 371 965 3 303
PKPCARGOPKPCARGO
PKP PKP
39,5500
39,1000
-1,1% 39,8000
39,1000
+1,8% 39,5000 -1,0127% 71 443 2 820 303 171
PLASTBOXPLASTBOX
PLX PLX
2,0000
2,0000
0,0% 2,0000
1,9700
+1,5% 2,0000 0,0000% 8 817 17 469 6
PLAYPLAY
PLY PLY
33,9800
34,8800
+2,6% 35,4600
33,8200
+4,8% 33,8000 +3,1953% 848 963 29 674 372 2 670
PLAYWAYPLAYWAY
PLW PLW
183,4000
182,6000
-0,4% 183,8000
181,8000
+1,1% 183,2000 -0,3275% 1 811 330 634 96
PLAZACNTRPLAZACNTR
PLZ PLZ
1,8300
1,8000
-1,6% 1,8700
1,8000
+3,9% 1,8300 -1,6393% 22 845 41 686 28
PMPGPMPG
PGM PGM
1,2000
1,2600
+5,0% 1,2600
1,2000
+5,0% 1,2400 +1,6129% 2 353 2 831 5
POLICEPOLICE
PCE PCE
14,3000
14,3000
0,0% 14,3000
14,3000
0,0% 14,1000 +1,4184% 100 1 430 1
POLIMEXMSPOLIMEXMS
PXM PXM
2,6900
2,6250
-2,4% 2,7200
2,6150
+4,0% 2,7050 -2,9575% 152 314 405 753 159
POLNORDPOLNORD
PND PND
5,7800
5,5800
-3,5% 5,8800
5,4200
+8,5% 5,7800 -3,4602% 27 763 155 856 78
POLWAXPOLWAX
PWX PWX
6,4500
6,4500
0,0% 6,4500
6,3700
+1,3% 6,4500 0,0000% 2 285 14 674 11
POZBUDPOZBUD
POZ POZ
2,2600
2,2700
+0,4% 2,2700
2,2200
+2,3% 2,2100 +2,7149% 44 784 101 024 18
PRAGMAFAPRAGMAFA
PRF PRF
12,8000
12,8000
0,0% 12,8000
12,8000
0,0% 12,8000 0,0000% 1 000 12 800 4
PRAGMAINKPRAGMAINK
PRI PRI
7,0000
6,8000
-2,9% 7,0000
6,8000
+2,9% 7,0000 -2,8571% 1 115 7 584 2
PRAIRIEPRAIRIE
PDZ PDZ
0,6600
0,6500
-1,5% 0,6650
0,6400
+3,9% 0,6500 0,0000% 153 670 99 090 57
PRIMETECHPRIMETECH
PTH PTH
1,4600
1,4700
+0,7% 1,4760
1,4600
+1,1% 1,4720 -0,1359% 3 003 4 419 6
PROCHEMPROCHEM
PRM PRM
16,0000
15,0000
-6,2% 16,1000
15,0000
+7,3% 15,4000 -2,5974% 4 523 70 122 12
PROJPRZEMPROJPRZEM
PJP PJP
17,5000
17,5000
0,0% 17,5000
17,5000
0,0% 17,2000 +1,7442% 5 88 1
PROTEKTORPROTEKTOR
PRT PRT
3,4600
3,5500
+2,6% 3,6100
3,4500
+4,6% 3,6400 -2,4725% 2 201 7 668 6
PROVIDENTPROVIDENT  
 
   
 
  8,0000        
PULAWYPULAWY
ZAP ZAP
102,0000
99,0000
-2,9% 104,0000
98,6000
+5,5% 102,0000 -2,9412% 604 60 630 22
PZUPZU
PZU PZU
42,9600
43,5000
+1,3% 43,5000
42,5500
+2,2% 42,8600 +1,4932% 3 143 001 135 114 338 3 292
QUANTUMQUANTUM  
 
   
 
  15,8000        
QUERCUSQUERCUS
QRS QRS
2,2700
2,4000
+5,7% 2,4500
2,2200
+10,4% 2,2700 +5,7269% 46 081 107 735 47
R22R22
R22 R22
18,9500
19,8000
+4,5% 20,4000
18,8500
+8,2% 18,9500 +4,4855% 20 901 414 388 72
RADPOLRADPOL
RDL RDL
1,4400
1,4400
0,0% 1,4400
1,4400
0,0% 1,4400 0,0000% 5 7 1
RAFAKORAFAKO
RFK RFK
1,9000
1,9340
+1,8% 1,9800
1,9000
+4,2% 1,8880 +2,4364% 219 458 428 200 228
RAFAMETRAFAMET
RAF RAF
11,7000
11,5000
-1,7% 11,7000
11,5000
+1,7% 11,8000 -2,5424% 404 4 682 4
RAINBOWRAINBOW
RBW RBW
27,0000
27,2000
+0,7% 27,2000
26,9000
+1,1% 27,2000 0,0000% 244 6 601 11
RANKPROGRRANKPROGR
RNK RNK
1,4000
1,4000
0,0% 1,4000
1,3800
+1,4% 1,3900 +0,7194% 10 605 14 643 7
RAWLPLUGRAWLPLUG
RWL RWL
8,9200
8,9200
0,0% 8,9200
8,9200
0,0% 8,9000 +0,2247% 20 178 10
REINOREINO
RNC RNC
1,5500
1,5400
-0,6% 1,5500
1,5400
+0,6% 1,5500 -0,6452% 26 40 2
RELPOLRELPOL
RLP RLP
7,0000
7,1000
+1,4% 7,1000
7,0000
+1,4% 7,0000 +1,4286% 4 100 28 850 17
REMAKREMAK
RMK RMK
9,9000
9,9000
0,0% 9,9000
9,9000
0,0% 9,9000 0,0000% 24 238 12
RONSONRONSON
RON RON
0,9100
0,9000
-1,1% 0,9100
0,9000
+1,1% 0,9000 0,0000% 3 255 2 935 6
ROPCZYCEROPCZYCE
RPC RPC
26,0000
25,5000
-1,9% 26,1000
25,5000
+2,4% 26,0000 -1,9231% 762 19 708 10
RUBICONRUBICON
RBC RBC
0,9700
0,9700
0,0% 0,9700
0,9500
+2,1% 0,9700 0,0000% 8 8 6
SANOKSANOK
SNK SNK
23,8000
23,5000
-1,3% 23,8000
23,5000
+1,3% 23,4000 +0,4274% 360 8 462 5
SANPLSANPL
SPL SPL
354,0000
356,4000
+0,7% 357,6000
351,8000
+1,6% 354,0000 +0,6780% 21 820 7 754 458 602
SANTANDERSANTANDER
SAN SAN
17,0220
17,0220
0,0% 17,0220
17,0220
0,0% 17,0080 +0,0823% 8 136 1
SANWILSANWIL
SNW SNW
0,6200
0,6200
0,0% 0,6200
0,6200
0,0% 0,6500 -4,6154% 1 667 1 034 2
SARESARE
SAR SAR
5,5000
5,5000
0,0% 5,5000
5,5000
0,0% 5,5500 -0,9009% 400 2 200 1
SECOGROUPSECOGROUP
SWG SWG
15,4000
16,1000
+4,5% 16,1000
15,4000
+4,5% 15,4000 +4,5455% 13 470 209 188 10
SEKOSEKO  
 
   
 
  9,2000        
SELENAFMSELENAFM
SEL SEL
13,0000
13,7000
+5,4% 13,7000
12,5000
+9,6% 13,0000 +5,3846% 5 038 64 424 15
SELVITASELVITA
SLV SLV
61,4000
61,0000
-0,7% 61,4000
60,4000
+1,7% 61,0000 0,0000% 87 5 292 4
SERINUSSERINUS
SEN SEN
0,6300
0,6150
-2,4% 0,6300
0,6150
+2,4% 0,6250 -1,6000% 163 487 101 081 76
SESCOMSESCOM
SES SES
27,2000
27,2000
0,0% 27,2000
27,2000
0,0% 27,2000 0,0000% 1 27 1
SETANTASETANTA
SET SET
2,2100
2,2100
0,0% 2,2100
2,2100
0,0% 2,2400 -1,3393% 1 210 2 674 2
SFINKSSFINKS
SFS SFS
0,9100
0,9200
+1,1% 0,9200
0,8700
+5,7% 0,8760 +5,0228% 19 440 17 556 15
SILVANOSILVANO  
 
   
 
  10,1000        
SIMPLESIMPLE
SME SME
6,0500
6,1000
+0,8% 6,1000
6,0500
+0,8% 6,0500 +0,8264% 30 182 2
SKARBIECSKARBIEC
SKH SKH
17,5000
17,5500
+0,3% 17,7500
17,5000
+1,4% 17,5000 +0,2857% 1 327 23 244 11
SKOTANSKOTAN
SKT SKT
1,3100
1,3000
-0,8% 1,3100
1,2900
+1,6% 1,3000 0,0000% 7 727 10 085 12
SKYLINESKYLINE
SKL SKL
0,7000
0,6700
-4,3% 0,7000
0,6700
+4,5% 0,7000 -4,2857% 810 543 2
SLEEPZAGSLEEPZAG
SLZ SLZ
1,0300
1,0300
0,0% 1,0300
1,0000
+3,0% 1,1400 -9,6491% 1 322 1 349 4
SNIEZKASNIEZKA
SKA SKA
87,5000
86,5000
-1,1% 88,0000
86,5000
+1,7% 88,0000 -1,7045% 46 3 998 15
SOHODEVSOHODEV
SHD SHD
0,6820
0,7120
+4,4% 0,7120
0,6820
+4,4% 0,7200 -1,1111% 204 141 7
SOLARSOLAR
SOL SOL
0,6300
0,6250
-0,8% 0,6350
0,6050
+5,0% 0,6400 -2,3438% 20 586 12 519 12
SONELSONEL  
 
   
 
  8,2500        
SOPHARMASOPHARMA  
 
   
 
  9,9800        
STALEXPSTALEXP
STX STX
3,4000
3,5700
+5,0% 3,5800
3,4000
+5,3% 3,4000 +5,0000% 107 649 378 418 115
STALPRODSTALPROD
STP STP
215,0000
212,5000
-1,2% 217,0000
209,0000
+3,8% 215,5000 -1,3921% 1 430 305 262 128
STALPROFISTALPROFI
STF STF
7,3000
7,3000
0,0% 7,5000
7,3000
+2,7% 7,3000 0,0000% 15 563 114 577 54
STAPORKOWSTAPORKOW
ZUK ZUK
1,4500
1,4500
0,0% 1,4500
1,4500
0,0% 1,5200 -4,6053% 2 3 1
STARHEDGESTARHEDGE
SHG SHG
0,7000
0,6800
-2,9% 0,7000
0,6600
+6,1% 0,7000 -2,8571% 10 233 6 819 10
SUNEXSUNEX
SNX SNX
5,6000
5,7400
+2,5% 5,7600
5,4600
+5,5% 5,6200 +2,1352% 7 540 42 405 26
SUWARYSUWARY  
 
   
 
  12,0000        
SWISSMEDSWISSMED
SWD SWD
1,4300
1,4700
+2,8% 1,4700
1,4300
+2,8% 1,4300 +2,7972% 270 391 4
SYGNITYSYGNITY
SGN SGN
2,2600
2,2200
-1,8% 2,2600
2,2200
+1,8% 2,2500 -1,3333% 7 716 17 163 6
SYNEKTIKSYNEKTIK
SNT SNT
15,2000
15,1600
-0,3% 15,2000
14,9800
+1,5% 15,2000 -0,2632% 1 980 29 716 21
TALANXTALANX  
 
   
 
  162,0000        
TALEXTALEX
TLX TLX
14,7000
14,7000
0,0% 14,7000
14,7000
0,0% 14,4000 +2,0833% 2 29 1
TATRYTATRY  
 
   
 
  132,0000        
TAURONPETAURONPE
TPE TPE
1,8420
1,7760
-3,6% 1,8450
1,7620
+4,7% 1,8600 -4,5161% 10 150 224 18 192 641 3 996
TBULLTBULL
TBL TBL
23,3000
23,0000
-1,3% 23,4000
22,4000
+4,5% 23,5000 -2,1277% 5 618 128 316 51
TERMOREXTERMOREX
TRR TRR
0,9400
0,9400
0,0% 0,9400
0,9400
0,0% 0,9400 0,0000% 64 60 16
TESGASTESGAS
TSG TSG
2,8200
2,7200
-3,5% 2,8200
2,7200
+3,7% 2,8200 -3,5461% 4 518 12 289 4
TIMTIM
TIM TIM
9,9600
9,7000
-2,6% 9,9600
9,7000
+2,7% 9,8800 -1,8219% 381 3 762 5
TORPOLTORPOL
TOR TOR
7,5800
7,6000
+0,3% 7,6400
7,5400
+1,3% 7,5800 +0,2639% 5 528 41 816 28
TOWERINVTTOWERINVT  
 
   
 
  24,1000        
TOYATOYA
TOA TOA
5,0500
4,9600
-1,8% 5,0500
4,9600
+1,8% 5,0500 -1,7822% 234 1 162 3
TRAKCJATRAKCJA
TRK TRK
2,5300
2,3550
-6,9% 2,5700
2,3000
+11,7% 2,5400 -7,2835% 649 455 1 549 155 569
TRANSPOLTRANSPOL
TRN TRN
3,1500
3,1500
0,0% 3,1500
2,9600
+6,4% 3,1500 0,0000% 68 382 207 032 63
TRITONTRITON
TRI TRI
1,9400
1,9400
0,0% 1,9400
1,9400
0,0% 1,9300 +0,5181% 74 144 2
TSGAMESTSGAMES
TEN TEN
121,8000
119,0000
-2,3% 123,0000
118,0000
+4,2% 121,6000 -2,1382% 9 380 1 129 728 238
ULMAULMA
ULM ULM
51,5000
51,5000
0,0% 51,5000
51,5000
0,0% 53,5000 -3,7383% 34 1 751 2
UNIBEPUNIBEP
UNI UNI
6,5000
6,3600
-2,2% 6,5000
6,3600
+2,2% 6,5600 -3,0488% 141 905 14
UNICREDITUNICREDIT  
 
   
 
  49,0650        
UNIMAUNIMA
U2K U2K
2,5000
2,5000
0,0% 2,5000
2,5000
0,0% 2,5000 0,0000% 50 125 10
UNIMOTUNIMOT
UNT UNT
19,1500
18,2000
-5,0% 19,1500
18,0000
+6,4% 18,9000 -3,7037% 27 206 493 785 115
URSUSURSUS
URS URS
0,8350
0,8200
-1,8% 0,8350
0,8180
+2,1% 0,8350 -1,7964% 51 681 42 519 47
VENTUREINVENTUREIN
VTI VTI
1,4700
1,4700
0,0% 1,4700
1,4700
0,0% 1,4700 0,0000% 10 15 1
VIGOSYSVIGOSYS
VGO VGO
336,0000
330,0000
-1,8% 336,0000
330,0000
+1,8% 336,0000 -1,7857% 182 60 764 11
VINDEXUSVINDEXUS  
 
   
 
  7,4200        
VISTALVISTAL
VTL VTL
2,2300
2,1500
-3,6% 2,2300
2,1300
+4,7% 2,2100 -2,7149% 25 879 55 698 85
VIVIDVIVID
VVD VVD
1,5800
1,5480
-2,0% 1,5840
1,5300
+3,5% 1,5500 -0,1290% 12 906 20 155 26
VOTUMVOTUM
VOT VOT
11,4000
10,6000
-7,0% 11,4500
10,3000
+11,2% 11,2500 -5,7778% 20 742 226 631 68
VOXELVOXEL
VOX VOX
28,0000
28,0000
0,0% 28,0000
28,0000
0,0% 28,0000 0,0000% 23 644 10
VRGVRG
VRG VRG
4,1700
4,1700
0,0% 4,1700
4,1450
+0,6% 4,1700 0,0000% 32 784 136 296 41
WADEXWADEX
WAX WAX
6,5400
6,5400
0,0% 6,5400
6,5200
+0,3% 6,5000 +0,6154% 2 860 18 703 7
WARIMPEXWARIMPEX  
 
   
 
  5,6000        
WASKOWASKO
WAS WAS
1,4150
1,4150
0,0% 1,4150
1,4150
0,0% 1,4300 -1,0490% 100 142 1
WAWELWAWEL
WWL WWL
636,0000
634,0000
-0,3% 638,0000
634,0000
+0,6% 636,0000 -0,3145% 81 51 520 6
WIELTONWIELTON
WLT WLT
8,7000
8,3500
-4,0% 8,7000
8,2100
+6,0% 8,6900 -3,9125% 73 632 619 545 330
WIKANAWIKANA
WIK WIK
1,0600
1,1600
+9,4% 1,1600
1,0600
+9,4% 1,1400 +1,7544% 850 981 3
WIRTUALNAWIRTUALNA
WPL WPL
60,6000
60,0000
-1,0% 60,8000
60,0000
+1,3% 60,2000 -0,3322% 3 410 204 792 28
WITTCHENWITTCHEN
WTN WTN
15,4500
15,1000
-2,3% 15,4500
15,1000
+2,3% 15,2500 -0,9836% 392 5 982 5
WOJASWOJAS
WOJ WOJ
5,0000
5,0600
+1,2% 5,0600
4,8000
+5,4% 5,0000 +1,2000% 727 3 552 6
WORKSERVWORKSERV
WSE WSE
1,9800
1,9900
+0,5% 2,0000
1,9520
+2,5% 1,9800 +0,5051% 28 665 56 890 15
XTBXTB
XTB XTB
3,7400
3,7400
0,0% 3,7400
3,7400
0,0% 3,7500 -0,2667% 49 183 1
XTPLXTPL
XTP XTP
141,0000
141,0000
0,0% 141,5000
140,0000
+1,1% 140,0000 +0,7143% 533 74 922 19
YOLOYOLO
YOL YOL
1,9700
1,9700
0,0% 1,9700
1,9700
0,0% 2,0200 -2,4752% 4 219 8 311 3
ZAMETZAMET
ZMT ZMT
0,9500
0,9500
0,0% 0,9500
0,9200
+3,3% 0,9500 0,0000% 10 326 9 564 3
ZEPAKZEPAK
ZEP ZEP
7,1000
7,0800
-0,3% 7,1000
7,0000
+1,4% 7,1800 -1,3928% 3 161 22 235 22
ZPUEZPUE
PUE PUE
100,0000
100,0000
0,0% 100,0000
100,0000
0,0% 100,0000 0,0000% 10 1 000 2
ZUEZUE
ZUE ZUE
4,2400
4,2600
+0,5% 4,2600
4,2400
+0,5% 4,3000 -0,9302% 2 600 11 060 3
ZYWIECZYWIEC
ZWC ZWC
505,0000
505,0000
0,0% 505,0000
505,0000
0,0% 500,0000 +1,0000% 2 1 010 1