Giełda-Wyniki sesji w GIEŁDA-Notowania i wykresy - info.bossa.pl
2023.02.03, godz. 15:05
kontakt
2023.02.02 otwarcie maksimum minimum zamknięcie zmiana obrót
17:15 mWIG40 mWIG40 4 405,534 426,644 375,764 421,30 +1,1% 190 597 657
17:15 WIG WIG 61 312,4361 685,7660 758,7461 367,64 +1,4% 1 509 722 354
17:15 WIG20 WIG20 1 886,331 919,261 882,561 903,79 +1,7% 1 255 857 827
17:15 WIG30 WIG30 2 337,332 357,142 313,722 338,15 +1,7% 1 322 929 479
Zmień datę:
Wyniki notowań z dnia 2023.02.02 - 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:47 522 177 1 512 155 775 154 324
06MAGNA06MAGNA
06N 06N
3,7600
3,7000
-1,6% 3,7600
3,7000
+1,6% 3,7500 -1,3333% 1 463 5 421 15
11BIT11BIT
11B 11B
573,0000
581,0000
+1,4% 581,0000
571,0000
+1,8% 576,0000 +0,8681% 1 260 726 882 112
3RGAMES3RGAMES
3RG 3RG
0,3880
0,3820
-1,5% 0,3980
0,3790
+5,0% 0,3850 -0,7792% 102 720 39 497 67
ABPLABPL
ABE ABE
51,6000
52,6000
+1,9% 53,0000
51,5000
+2,9% 51,3000 +2,5341% 2 124 111 167 54
ACAUTOGAZACAUTOGAZ
ACG ACG
35,4000
34,4000
-2,8% 35,4000
34,2000
+3,5% 35,0000 -1,7143% 495 17 315 11
ACTIONACTION
ACT ACT
14,8800
15,0200
+0,9% 15,0400
14,8800
+1,1% 14,8800 +0,9409% 23 447 351 523 81
ADIUVOADIUVO
ADV ADV
0,8460
0,8460
0,0% 0,8460
0,8460
0,0% 0,8460 0,0000% 800 677 3
AGORAAGORA
AGO AGO
5,6000
5,6700
+1,3% 5,7400
5,5700
+3,1% 5,6300 +0,7105% 8 847 49 927 52
AGROTONAGROTON
AGT AGT
3,3650
3,3400
-0,7% 3,4500
3,2650
+5,7% 3,3650 -0,7429% 7 751 25 570 24
AIGAMESAIGAMES
ALG ALG
1,5000
1,5200
+1,3% 1,5200
1,4800
+2,7% 1,5000 +1,3333% 10 452 15 734 23
AILLERONAILLERON
ALL ALL
19,6000
20,1000
+2,6% 20,2000
19,6000
+3,1% 19,4500 +3,3419% 40 502 806 846 147
AIRWAYAIRWAY
AWM AWM
0,3010
0,2950
-2,0% 0,3055
0,2910
+5,0% 0,3005 -1,8303% 307 347 91 455 99
ALIORALIOR
ALR ALR
40,0000
39,8100
-0,5% 40,9800
39,4900
+3,8% 39,2500 +1,4268% 321 632 12 895 957 1 942
ALLEGROALLEGRO
ALE ALE
30,1000
31,0700
+3,2% 31,3000
30,0300
+4,2% 29,5550 +5,1260% 5 367 110 165 638 381 14 699
ALTAALTA
AAT AAT
1,8200
1,7950
-1,4% 1,9000
1,6800
+13,1% 1,8100 -0,8287% 11 116 20 152 14
ALTUSALTUS
ALI ALI
1,8700
1,9700
+5,3% 1,9700
1,8700
+5,3% 1,8700 +5,3476% 17 022 32 149 23
ALUMETALALUMETAL
AML AML
74,4000
73,6000
-1,1% 74,5000
72,5000
+2,8% 74,0000 -0,5405% 14 656 1 071 806 216
AMBRAAMBRA
AMB AMB
20,5000
20,6000
+0,5% 20,9000
20,3000
+3,0% 20,5000 +0,4878% 4 593 94 215 76
AMICAAMICA
AMC AMC
89,4000
89,5000
+0,1% 89,6000
87,2000
+2,8% 89,2000 +0,3363% 2 679 237 993 108
AMRESTAMREST
EAT EAT
20,5500
20,7500
+1,0% 20,9000
20,5000
+2,0% 20,5000 +1,2195% 93 858 1 940 994 440
ANSWEARANSWEAR
ANR ANR
29,3000
28,9000
-1,4% 29,7500
28,6500
+3,8% 29,0000 -0,3448% 6 056 176 225 81
APATORAPATOR
APT APT
14,1600
14,0800
-0,6% 14,2000
14,0000
+1,4% 14,0000 +0,5714% 3 050 42 969 44
APLISENSAPLISENS
APN APN
14,5000
14,5000
0,0% 14,5000
14,5000
0,0% 14,5000 0,0000% 118 1 711 5
APSENERGYAPSENERGY
APE APE
3,5000
3,5000
0,0% 3,5000
3,4800
+0,6% 3,5000 0,0000% 1 555 5 421 9
ARCHICOMARCHICOM
ARH ARH
18,5000
18,6500
+0,8% 18,6500
18,4000
+1,4% 18,5000 +0,8108% 2 169 40 254 13
ARCTICARCTIC
ATC ATC
24,1500
24,4500
+1,2% 24,6500
23,3500
+5,6% 24,3000 +0,6173% 441 256 10 532 662 1 261
ARTIFEXARTIFEX
ART ART
7,3200
7,2400
-1,1% 7,3800
7,2000
+2,5% 7,2000 +0,5556% 8 907 64 868 72
ASBISASBIS
ASB ASB
21,9800
22,2000
+1,0% 22,3000
21,8600
+2,0% 21,7400 +2,1159% 88 574 1 952 464 566
ASMGROUPASMGROUP  
 
   
 
  0,4500        
ASSECOBSASSECOBS
ABS ABS
35,7000
35,8000
+0,3% 36,1000
35,6000
+1,4% 35,6000 +0,5618% 826 29 546 50
ASSECOPOLASSECOPOL
ACP ACP
76,9000
78,1500
+1,6% 78,9000
76,5000
+3,1% 75,7500 +3,1683% 94 449 7 348 944 1 587
ASSECOSEEASSECOSEE
ASE ASE
44,3000
43,9000
-0,9% 44,6000
43,5000
+2,5% 43,9000 0,0000% 3 608 158 664 89
ASTARTAASTARTA
AST AST
22,9500
22,6500
-1,3% 23,0500
22,3500
+3,1% 22,7500 -0,4396% 19 605 446 647 153
ATALATAL
1AT 1AT
36,1000
35,6000
-1,4% 36,2000
35,4000
+2,3% 36,1000 -1,3850% 3 452 123 842 58
ATENDEATENDE
ATD ATD
2,6500
2,6450
-0,2% 2,6600
2,5300
+5,1% 2,6500 -0,1887% 14 815 38 518 46
ATLANTAPLATLANTAPL
ATP ATP
9,1000
9,2000
+1,1% 9,2000
9,1000
+1,1% 9,1200 +0,8772% 3 030 27 736 25
ATLANTISATLANTIS  
 
   
 
  1,0300        
ATMGRUPAATMGRUPA
ATG ATG
3,5700
3,5300
-1,1% 3,5900
3,5200
+2,0% 3,5800 -1,3966% 14 565 51 624 47
ATREMATREM
ATR ATR
4,4500
4,6400
+4,3% 4,8000
4,3700
+9,8% 4,4500 +4,2697% 15 215 68 623 76
AUTOPARTNAUTOPARTN
APR APR
15,3000
15,5000
+1,3% 15,5000
15,3000
+1,3% 15,2600 +1,5727% 38 963 598 752 126
BAHOLDINGBAHOLDING
BAH BAH
0,5060
0,5060
0,0% 0,5090
0,4980
+2,2% 0,5080 -0,3937% 59 843 30 000 93
BBIDEVBBIDEV
BBD BBD
4,2600
4,2600
0,0% 4,2600
4,2600
0,0% 4,2700 -0,2342% 253 1 078 5
BEDZINBEDZIN
BDZ BDZ
5,9000
5,8500
-0,8% 5,9000
5,8500
+0,9% 5,9000 -0,8475% 5 29 5
BENEFITBENEFIT
BFT BFT
830,0000
832,0000
+0,2% 832,0000
810,0000
+2,7% 822,0000 +1,2165% 2 402 1 989 608 75
BESTBEST
BST BST
20,6000
20,6000
0,0% 20,6000
20,6000
0,0% 20,6000 0,0000% 250 5 150 1
BETACOMBETACOM
BCM BCM
7,7000
7,4500
-3,2% 7,7000
7,1500
+7,7% 7,3500 +1,3605% 760 5 505 8
BIGCHEESEBIGCHEESE
BCS BCS
47,5000
47,4000
-0,2% 48,0000
47,0000
+2,1% 47,0000 +0,8511% 2 552 120 854 66
BIOCELTIXBIOCELTIX
BCX BCX
46,9000
45,6000
-2,8% 46,9000
45,4000
+3,3% 46,5000 -1,9355% 2 127 97 135 48
BIOMAXIMABIOMAXIMA
BMX BMX
28,8000
28,8000
0,0% 29,2000
28,8000
+1,4% 28,8000 0,0000% 4 179 121 235 75
BIOMEDLUBBIOMEDLUB
BML BML
6,1080
6,0840
-0,4% 6,1380
6,0780
+1,0% 6,0800 +0,0658% 209 432 1 276 304 344
BIOTONBIOTON
BIO BIO
3,5800
3,5800
0,0% 3,6200
3,5400
+2,3% 3,5800 0,0000% 19 323 69 144 67
BNPPPLBNPPPL
BNP BNP
53,0000
52,0000
-1,9% 53,0000
51,4000
+3,1% 53,0000 -1,8868% 18 728 967 232 99
BOGDANKABOGDANKA
LWB LWB
53,0000
52,4500
-1,0% 54,1000
52,3000
+3,4% 51,9000 +1,0597% 151 257 8 062 524 1 321
BOOMBITBOOMBIT
BBT BBT
14,2000
14,6000
+2,8% 15,4000
14,2000
+8,5% 14,1800 +2,9619% 8 818 129 271 74
BORYSZEWBORYSZEW
BRS BRS
5,3000
5,5500
+4,7% 5,6000
5,3000
+5,7% 5,3100 +4,5198% 18 014 99 051 59
BOSBOS
BOS BOS
8,9900
9,0600
+0,8% 9,0800
8,7200
+4,1% 8,7900 +3,0717% 26 246 234 084 99
BOWIMBOWIM
BOW BOW
11,3400
11,1600
-1,6% 11,3800
10,6200
+7,2% 11,2200 -0,5348% 45 137 495 154 224
BRAND24BRAND24
B24 B24
24,5000
24,5000
0,0% 25,0000
24,5000
+2,0% 24,5000 0,0000% 429 10 597 6
BRASTERBRASTER
BRA BRA
0,7370
0,7390
+0,3% 0,7400
0,7340
+0,8% 0,7390 0,0000% 54 992 40 495 31
BUDIMEXBUDIMEX
BDX BDX
286,5000
286,0000
-0,2% 287,0000
277,5000
+3,4% 284,0000 +0,7042% 20 840 5 869 094 748
BUMECHBUMECH
BMC BMC
51,2500
49,8000
-2,8% 52,2500
49,6400
+5,3% 49,3000 +1,0142% 39 383 1 997 350 634
CAPTORTXCAPTORTX
CTX CTX
179,0000
177,0000
-1,1% 179,0000
175,5000
+2,0% 179,0000 -1,1173% 1 925 338 960 42
CASPARCASPAR
CSR CSR
12,8000
12,7000
-0,8% 12,8000
12,1000
+5,8% 12,8000 -0,7813% 143 1 790 20
CAVATINACAVATINA
CAV CAV
19,6500
19,6500
0,0% 19,6500
19,5000
+0,8% 19,9000 -1,2563% 223 4 366 9
CCCCCC
CCC CCC
41,8100
42,0000
+0,5% 42,7800
41,6000
+2,8% 41,0200 +2,3891% 260 111 10 965 388 2 797
CDPROJEKTCDPROJEKT
CDR CDR
141,5000
145,7800
+3,0% 148,1600
140,1400
+5,7% 138,2800 +5,4238% 574 696 83 561 022 8 824
CDRLCDRL
CDL CDL
18,0000
18,0000
0,0% 18,0000
18,0000
0,0% 18,0000 0,0000% 2 36 1
CELTICCELTIC
CPD CPD
9,1000
9,1000
0,0% 9,1000
9,1000
0,0% 9,1600 -0,6550% 77 752 707 543 26
CEZCEZ
CEZ CEZ
179,5000
179,3000
-0,1% 181,1000
178,0000
+1,7% 179,5000 -0,1114% 162 28 937 14
CFICFI
CFI CFI
0,2400
0,2500
+4,2% 0,2570
0,2380
+8,0% 0,2350 +6,3830% 5 789 1 407 23
CIECHCIECH
CIE CIE
48,4400
47,2400
-2,5% 48,4800
47,1200
+2,9% 48,5000 -2,5979% 33 790 1 612 559 400
CIGAMESCIGAMES
CIG CIG
2,7500
2,7750
+0,9% 2,7800
2,7100
+2,6% 2,7600 +0,5435% 209 855 576 931 689
CITYSERVCITYSERV
CTS CTS
5,5400
5,5400
0,0% 5,5400
5,5400
0,0% 5,5400 0,0000% 62 343 2
CLNPHARMACLNPHARMA
CLN CLN
17,4000
17,4000
0,0% 17,5800
17,2200
+2,1% 17,1200 +1,6355% 22 133 385 457 184
CLOUDCLOUD
CLD CLD
33,5000
33,9000
+1,2% 33,9000
33,5000
+1,2% 33,4000 +1,4970% 1 451 49 007 13
CNTCNT
CNT CNT
14,6500
14,6500
0,0% 14,6500
14,6500
0,0% 14,6500 0,0000% 2 29 2
COALENERGCOALENERG
CLE CLE
1,5080
1,5000
-0,5% 1,5440
1,4820
+4,2% 1,5000 0,0000% 41 917 63 086 71
COGNORCOGNOR
COG COG
7,1200
6,8000
-4,5% 7,1300
6,5600
+8,7% 7,1400 -4,7619% 800 316 5 491 284 1 568
COMARCHCOMARCH
CMR CMR
166,4000
166,4000
0,0% 166,4000
164,0000
+1,5% 164,6000 +1,0936% 1 123 185 726 51
COMPCOMP
CMP CMP
45,2000
45,3000
+0,2% 45,8000
45,2000
+1,3% 45,8000 -1,0917% 662 30 019 21
COMPERIACOMPERIA
CPL CPL
8,4000
8,7000
+3,6% 8,7000
8,4000
+3,6% 8,7000 0,0000% 345 2 998 3
COMPREMUMCOMPREMUM
CPR CPR
2,7450
2,8000
+2,0% 2,8000
2,6950
+3,9% 2,7450 +2,0036% 25 667 69 924 34
CORMAYCORMAY
CRM CRM
0,8920
0,8890
-0,3% 0,8990
0,8820
+1,9% 0,8980 -1,0022% 41 843 37 241 58
CPGROUPCPGROUP
CPG CPG
8,6000
8,6000
0,0% 8,8800
8,6000
+3,3% 8,6000 0,0000% 655 5 800 8
CREEPYJARCREEPYJAR
CRJ CRJ
820,0000
825,0000
+0,6% 828,0000
801,0000
+3,4% 814,0000 +1,3514% 412 335 980 167
CREOTECHCREOTECH
CRI CRI
133,0000
133,0000
0,0% 133,0000
132,8000
+0,2% 134,2000 -0,8942% 80 10 633 11
CYFRPLSATCYFRPLSAT
CPS CPS
18,3000
18,8000
+2,7% 18,8300
18,2200
+3,3% 18,2000 +3,2967% 509 676 9 460 678 2 006
DADELODADELO
DAD DAD
11,6500
11,8000
+1,3% 11,8000
11,6500
+1,3% 11,7000 +0,8547% 1 281 14 934 11
DATAWALKDATAWALK
DAT DAT
80,0000
79,9900
-0,0% 80,0000
78,4200
+2,0% 79,9900 0,0000% 3 435 273 363 141
DEBICADEBICA
DBC DBC
58,2000
58,2000
0,0% 59,2000
58,0000
+2,1% 58,0000 +0,3448% 314 18 352 16
DECORADECORA
DCR DCR
35,4000
35,5000
+0,3% 35,5000
35,1000
+1,1% 34,8000 +2,0115% 782 27 697 16
DEKPOLDEKPOL
DEK DEK
33,9000
34,0000
+0,3% 34,0000
33,6000
+1,2% 33,9000 +0,2950% 993 33 647 11
DELKODELKO
DEL DEL
19,0000
19,3500
+1,8% 19,3500
18,9000
+2,4% 19,0500 +1,5748% 5 479 104 752 40
DEVELIADEVELIA
DVL DVL
2,6700
2,7400
+2,6% 2,7400
2,6500
+3,4% 2,6500 +3,3962% 79 270 214 685 142
DGADGA
DGA DGA
7,1500
7,1500
0,0% 7,1500
7,1500
0,0% 7,1500 0,0000% 212 1 516 5
DIGITANETDIGITANET
DIG DIG
13,6000
13,0000
-4,4% 13,6000
13,0000
+4,6% 13,2500 -1,8868% 630 8 193 7
DIGITREEDIGITREE  
 
   
 
  13,4000        
DINOPLDINOPL
DNP DNP
385,8000
380,0000
-1,5% 388,0000
377,7000
+2,7% 380,4000 -0,1052% 217 214 82 873 920 4 666
DOMDEVDOMDEV
DOM DOM
104,6000
102,0000
-2,5% 105,6000
101,8000
+3,7% 104,0000 -1,9231% 5 856 603 363 162
DROZAPOLDROZAPOL
DPL DPL
6,7600
6,8200
+0,9% 6,8200
6,7400
+1,2% 6,8200 0,0000% 2 572 17 456 18
ECHOECHO
ECH ECH
3,2100
3,1700
-1,2% 3,2100
3,1600
+1,6% 3,1700 0,0000% 53 828 171 067 151
EDINVESTEDINVEST
EDI EDI
4,1300
4,1700
+1,0% 4,1700
4,0400
+3,2% 4,1300 +0,9685% 3 785 15 504 10
EKOEXPORTEKOEXPORT
EEX EEX
1,5600
1,6000
+2,6% 1,6100
1,5400
+4,5% 1,5650 +2,2364% 26 199 41 625 34
ELEKTROTIELEKTROTI
ELT ELT
8,0000
8,0000
0,0% 8,1400
7,8000
+4,4% 8,0400 -0,4975% 65 029 519 618 139
ELKOPELKOP
EKP EKP
0,3850
0,3850
0,0% 0,3850
0,3810
+1,0% 0,3850 0,0000% 14 699 5 657 22
ELZABELZAB
ELZ ELZ
1,8650
1,9000
+1,9% 1,9000
1,8600
+2,2% 1,9200 -1,0417% 1 026 1 909 4
EMCINSMEDEMCINSMED
EMC EMC
10,4000
10,4000
0,0% 10,4000
10,4000
0,0% 10,4000 0,0000% 5 52 5
ENEAENEA
ENA ENA
6,5200
6,4800
-0,6% 6,6000
6,4500
+2,3% 6,4200 +0,9346% 363 190 2 363 167 627
ENELMEDENELMED
ENE ENE
15,5000
15,5000
0,0% 15,5000
15,5000
0,0% 15,5000 0,0000% 5 78 5
ENERGAENERGA
ENG ENG
7,1400
7,2000
+0,8% 7,2000
7,0800
+1,7% 7,1200 +1,1236% 19 357 138 331 68
ENTERENTER
ENT ENT
31,3000
31,5000
+0,6% 31,8000
30,8000
+3,2% 30,8000 +2,2727% 42 713 1 320 830 157
ERBUDERBUD
ERB ERB
35,0500
36,2000
+3,3% 37,0000
35,0500
+5,6% 35,8500 +0,9763% 4 207 151 243 57
ERGERG  
 
   
 
  48,0000        
ESOTIQESOTIQ
EAH EAH
30,0000
30,9000
+3,0% 31,0000
29,5000
+5,1% 30,0000 +3,0000% 4 194 128 300 42
ESTARESTAR  
 
   
 
  1,3300        
EUCOEUCO
EUC EUC
1,1900
1,3900
+16,8% 1,4800
1,1900
+24,4% 1,1950 +16,3180% 221 983 307 639 264
EUROCASHEUROCASH
EUR EUR
14,7800
14,7000
-0,5% 14,8500
14,5800
+1,9% 14,4800 +1,5193% 127 130 1 869 151 543
EUROHOLDEUROHOLD
EHG EHG
5,4500
5,6000
+2,8% 5,6000
5,4500
+2,8% 5,5000 +1,8182% 1 839 10 207 4
EUROTELEUROTEL
ETL ETL
75,0000
75,6000
+0,8% 75,8000
69,0000
+9,9% 74,2000 +1,8868% 5 462 398 569 103
FAMURFAMUR
FMF FMF
3,5900
3,6620
+2,0% 3,6660
3,5540
+3,2% 3,6000 +1,7222% 285 375 1 037 075 269
FASINGFASING  
 
   
 
  13,2000        
FEERUMFEERUM
FEE FEE
6,7000
6,7000
0,0% 6,7000
6,7000
0,0% 6,7000 0,0000% 5 34 5
FERROFERRO
FRO FRO
25,6000
25,5000
-0,4% 25,6000
25,2000
+1,6% 25,0000 +2,0000% 4 804 122 176 63
FERRUMFERRUM
FER FER
3,4200
3,4000
-0,6% 3,4200
3,4000
+0,6% 3,4200 -0,5848% 1 505 5 121 5
FMGFMG  
 
   
 
  27,0000        
FONFON
FON FON
4,7200
4,7400
+0,4% 4,7400
4,6600
+1,7% 4,7200 +0,4237% 483 2 272 11
FORTEFORTE
FTE FTE
23,3000
23,9000
+2,6% 24,3000
23,3000
+4,3% 23,4000 +2,1368% 2 905 69 300 56
GAMEOPSGAMEOPS
GOP GOP
12,4500
12,1000
-2,8% 12,4500
12,0000
+3,7% 12,1000 0,0000% 1 993 24 120 36
GAMFACTORGAMFACTOR
GIF GIF
6,1000
5,9800
-2,0% 6,1000
5,8800
+3,7% 6,1000 -1,9672% 960 5 762 18
GETINGETIN
GTN GTN
0,6240
0,6250
+0,2% 0,6280
0,6170
+1,8% 0,6240 +0,1603% 155 946 96 949 73
GIGROUPGIGROUP
GIG GIG
1,4700
1,5602
+6,1% 1,5900
1,4500
+9,7% 1,4680 +6,2807% 63 844 94 366 52
GLCOSMEDGLCOSMED
GLC GLC
2,1100
2,1700
+2,8% 2,1800
2,1100
+3,3% 2,1400 +1,4019% 10 798 23 261 41
GPWGPW
GPW GPW
37,3000
37,5800
+0,8% 37,8000
37,0400
+2,1% 37,0000 +1,5676% 71 602 2 675 549 961
GREENXGREENX
GRX GRX
2,2600
2,2900
+1,3% 2,3100
2,2150
+4,3% 2,2700 +0,8811% 619 160 1 398 938 530
GRODNOGRODNO
GRN GRN
13,9400
13,9000
-0,3% 14,0800
13,7400
+2,5% 13,7000 +1,4599% 18 827 260 984 152
GRUPAAZOTYGRUPAAZOTY
ATT ATT
44,6000
43,4600
-2,6% 44,6200
43,3800
+2,9% 43,6000 -0,3211% 71 423 3 128 696 803
GRUPRACUJGRUPRACUJ
GPP GPP
52,0000
56,3000
+8,3% 56,4000
52,0000
+8,5% 52,0000 +8,2692% 5 823 321 772 118
GTCGTC
GTC GTC
6,1000
6,2200
+2,0% 6,2200
6,1000
+2,0% 6,2000 +0,3226% 552 3 370 7
HANDLOWYHANDLOWY
BHW BHW
80,1000
80,1000
0,0% 80,3000
79,1000
+1,5% 78,8000 +1,6497% 24 699 1 972 635 357
HARPERHARPER
HRP HRP
4,6950
4,6000
-2,0% 4,6950
4,5350
+3,5% 4,7000 -2,1277% 3 158 14 463 21
HELIOHELIO
HEL HEL
12,9000
12,9000
0,0% 12,9000
12,9000
0,0% 12,4000 +4,0323% 2 26 1
HERKULESHERKULES
HRS HRS
1,0200
1,0250
+0,5% 1,0700
1,0000
+7,0% 1,0350 -0,9662% 54 721 55 583 53
HMINWESTHMINWEST
HMI HMI
11,9000
13,5000
+13,4% 14,3500
11,9000
+20,6% 11,3000 +19,4690% 18 026 243 400 104
HUUUGEHUUUGE
HUG HUG
24,9600
24,8000
-0,6% 25,1800
24,7000
+1,9% 24,9600 -0,6410% 391 608 9 732 123 527
HYDROTORHYDROTOR
HDR HDR
40,5000
40,6000
+0,2% 40,8000
40,0000
+2,0% 40,5000 +0,2469% 287 11 581 10
IBSMIBSM
IBS IBS
43,8000
42,2000
-3,7% 43,8000
42,0000
+4,3% 44,0000 -4,0909% 265 11 150 3
IDMSAIDMSA
IDM IDM
0,8200
0,8000
-2,4% 0,8400
0,7900
+6,3% 0,8500 -5,8824% 13 635 11 037 13
IFCAPITALIFCAPITAL  
 
   
 
  1,0250        
IFIRMAIFIRMA
IFI IFI
19,9000
19,8000
-0,5% 20,0000
19,8000
+1,0% 20,0000 -1,0000% 4 523 90 043 62
IFSAIFSA
IFR IFR
2,4900
2,4900
0,0% 2,4900
2,3600
+5,5% 2,4900 0,0000% 14 35 7
IIAAVIIAAV  
 
   
 
  58,3000        
IMCOMPANYIMCOMPANY
IMC IMC
15,0000
14,8500
-1,0% 15,0000
14,8500
+1,0% 15,0500 -1,3289% 238 3 563 10
IMMOBILEIMMOBILE
GKI GKI
2,2600
2,1300
-5,8% 2,2600
2,0700
+9,2% 2,1300 0,0000% 7 607 16 035 14
IMPERIOIMPERIO
IMP IMP
1,5600
1,5600
0,0% 1,5600
1,5600
0,0% 1,5550 +0,3215% 53 83 3
IMSIMS
IMS IMS
2,9600
2,8800
-2,7% 2,9600
2,8000
+5,7% 2,9600 -2,7027% 8 353 23 774 24
INCINC
INC INC
2,4900
2,4900
0,0% 2,5350
2,4000
+5,6% 2,4900 0,0000% 14 753 35 888 87
INGBSKINGBSK
ING ING
174,2000
171,6000
-1,5% 179,8000
169,2000
+6,3% 172,8000 -0,6944% 14 096 2 433 203 459
INPROINPRO
INP INP
5,1000
5,1000
0,0% 5,1000
5,1000
0,0% 5,0500 +0,9901% 2 10 1
INSTALKRKINSTALKRK
INK INK
30,1000
30,5000
+1,3% 30,5000
30,0000
+1,7% 30,1000 +1,3289% 382 11 556 9
INTERAOLTINTERAOLT  
 
   
 
  9,8100        
INTERCARSINTERCARS
CAR CAR
450,0000
474,0000
+5,3% 475,0000
450,0000
+5,6% 450,0000 +5,3333% 4 736 2 205 030 170
INTERSPPLINTERSPPL
IPO IPO
0,9280
0,9300
+0,2% 0,9300
0,8400
+10,7% 0,9200 +1,0870% 38 421 34 875 65
INTROLINTROL
INL INL
6,0000
6,0000
0,0% 6,0000
6,0000
0,0% 6,0000 0,0000% 3 282 19 692 8
IPOPEMAIPOPEMA
IPE IPE
2,4900
2,6600
+6,8% 2,6600
2,4900
+6,8% 2,5900 +2,7027% 801 1 995 2
IZOLACJAIZOLACJA
IZO IZO
2,4800
2,4800
0,0% 2,4800
2,4800
0,0% 2,4800 0,0000% 10 25 5
IZOSTALIZOSTAL
IZS IZS
2,5600
2,5300
-1,2% 2,5900
2,5200
+2,8% 2,5700 -1,5564% 58 928 149 975 95
JSWJSW
JSW JSW
63,2000
60,5000
-4,3% 63,8000
60,1200
+6,1% 59,4200 +1,8176% 1 220 793 75 354 586 9 376
JWWINVESTJWWINVEST  
 
   
 
  1,9200        
K2HOLDINGK2HOLDING
K2H K2H
28,0000
28,1000
+0,4% 28,4000
27,9000
+1,8% 27,9000 +0,7168% 1 067 29 872 24
KCIKCI
KCI KCI
0,8300
0,8420
+1,4% 0,8420
0,8140
+3,4% 0,8280 +1,6908% 10 540 8 715 13
KERNELKERNEL
KER KER
18,3000
18,4400
+0,8% 18,6900
18,1200
+3,1% 18,1300 +1,7099% 76 743 1 406 408 353
KETYKETY
KTY KTY
507,0000
504,0000
-0,6% 514,0000
500,0000
+2,8% 497,0000 +1,4085% 17 365 8 788 424 1 050
KGHMKGHM
KGH KGH
140,0500
141,4500
+1,0% 144,9000
138,2000
+4,8% 138,8500 +1,8725% 1 074 310 151 817 472 8 374
KGLKGL
KGL KGL
11,5000
11,3000
-1,7% 11,5000
11,0000
+4,5% 10,6500 +6,1033% 782 8 783 7
KINOPOLKINOPOL
KPL KPL
11,8500
11,6500
-1,7% 11,9000
11,5000
+3,5% 11,8000 -1,2712% 6 348 73 550 63
KOGENERAKOGENERA
KGN KGN
25,6000
27,1000
+5,9% 28,1000
25,2000
+11,5% 25,6000 +5,8594% 14 343 389 949 144
KOMPAPKOMPAP  
 
   
 
  18,4000        
KOMPUTRONKOMPUTRON
KOM KOM
7,9000
7,8400
-0,8% 8,2000
7,7200
+6,2% 7,8000 +0,5128% 68 898 545 710 587
KPPDKPPD
KPD KPD
68,4000
69,4000
+1,5% 70,2000
68,4000
+2,6% 70,6000 -1,6997% 254 17 415 9
KRAKCHEMKRAKCHEM
KCH KCH
0,4980
0,5000
+0,4% 0,5100
0,4980
+2,4% 0,4980 +0,4016% 4 785 2 422 4
KREDYTINKREDYTIN
KRI KRI
10,3000
10,3000
0,0% 10,3000
10,3000
0,0% 10,1000 +1,9802% 10 103 5
KRKAKRKA
KRK KRK
504,0000
479,0000
-5,0% 504,0000
479,0000
+5,2% 502,0000 -4,5817% 232 113 992 14
KRUKKRUK
KRU KRU
349,0000
352,0000
+0,9% 357,0000
347,8000
+2,6% 346,6000 +1,5580% 49 419 17 367 750 1 303
KRVITAMINKRVITAMIN
KVT KVT
12,6000
12,6600
+0,5% 12,9600
12,6000
+2,9% 12,6000 +0,4762% 653 8 436 14
KSGAGROKSGAGRO
KSG KSG
2,0700
2,0100
-2,9% 2,0700
1,9860
+4,2% 2,0350 -1,2285% 6 432 12 932 24
LABOPRINTLABOPRINT
LAB LAB
12,5000
12,0000
-4,0% 12,5000
12,0000
+4,2% 12,5000 -4,0000% 773 9 466 7
LARQLARQ
LRQ LRQ
1,6000
1,5200
-5,0% 1,6000
1,4400
+11,1% 1,5350 -0,9772% 38 874 59 706 44
LENALENA
LEN LEN
3,8700
3,8800
+0,3% 3,8800
3,8200
+1,6% 3,8600 +0,5181% 6 643 25 481 19
LENTEXLENTEX
LTX LTX
8,4000
8,4600
+0,7% 8,5800
8,3000
+3,4% 8,4200 +0,4751% 6 093 51 197 42
LESSLESS
LES LES
0,6280
0,6330
+0,8% 0,6500
0,6000
+8,3% 0,6090 +3,9409% 307 998 192 761 180
LIBETLIBET
LBT LBT
1,6800
1,6400
-2,4% 1,6800
1,6400
+2,4% 1,6400 0,0000% 2 270 3 725 6
LIVECHATLIVECHAT
LVC LVC
128,0000
125,0000
-2,3% 128,0000
124,2000
+3,1% 126,8000 -1,4196% 65 875 8 299 082 604
LOKUMLOKUM
LKD LKD
14,5000
14,4500
-0,3% 14,5000
14,4500
+0,3% 14,5000 -0,3448% 162 2 342 4
LPPLPP
LPP LPP
10 110,0000
10 280,0000
+1,7% 10 430,0000
10 050,0000
+3,8% 10 090,0000 +1,8831% 2 749 28 181 310 1 139
LSISOFTLSISOFT
LSI LSI
11,4500
11,2000
-2,2% 11,4500
11,2000
+2,2% 11,2500 -0,4444% 4 661 52 361 17
LUBAWALUBAWA
LBW LBW
2,3950
2,4500
+2,3% 2,4850
2,3950
+3,8% 2,3700 +3,3755% 1 090 283 2 665 539 894
MABIONMABION
MAB MAB
22,8500
23,0100
+0,7% 23,1900
22,7000
+2,2% 22,6400 +1,6343% 41 708 959 249 495
MAKARONPLMAKARONPL
MAK MAK
9,6000
9,5000
-1,0% 9,6000
9,3200
+3,0% 9,5600 -0,6276% 715 6 828 13
MANGATAMANGATA
MGT MGT
87,6000
89,4000
+2,1% 89,4000
86,2000
+3,7% 86,2000 +3,7123% 615 53 986 44
MANYDEVMANYDEV  
 
   
 
  0,9100        
MARVIPOLMARVIPOL
MVP MVP
6,1400
6,2200
+1,3% 6,3000
6,1400
+2,6% 6,1400 +1,3029% 7 066 43 961 29
MAXCOMMAXCOM
MXC MXC
9,7600
9,7600
0,0% 9,7600
9,7600
0,0% 9,7800 -0,2045% 12 117 6
MBANKMBANK
MBK MBK
320,4000
318,8000
-0,5% 323,6000
313,0000
+3,4% 314,8000 +1,2706% 29 079 9 258 024 1 435
MBWSMBWS
MBW MBW
10,7000
9,8000
-8,4% 10,7000
9,8000
+9,2% 10,8000 -9,2593% 57 562 3
MCIMCI
MCI MCI
18,5000
18,6000
+0,5% 18,7000
18,0000
+3,9% 18,1000 +2,7624% 14 576 265 223 29
MDIENERGIAMDIENERGIA
MDI MDI
1,9800
2,0800
+5,1% 2,0800
1,9250
+8,1% 2,0000 +4,0000% 6 381 12 654 18
MEDICALGMEDICALG
MDG MDG
18,4400
17,9600
-2,6% 18,6800
17,5400
+6,5% 17,9600 0,0000% 43 651 787 413 339
MEDINICEMEDINICE
ICE ICE
18,9000
18,9600
+0,3% 20,0000
18,1800
+10,0% 18,7000 +1,3904% 16 706 321 065 201
MENNICAMENNICA
MNC MNC
17,5000
17,7000
+1,1% 17,7500
17,4000
+2,0% 17,5000 +1,1429% 627 10 994 21
MERCATORMERCATOR
MRC MRC
42,0200
42,1500
+0,3% 42,4900
42,0000
+1,2% 42,0000 +0,3571% 21 892 923 932 335
MERCORMERCOR
MCR MCR
14,8500
14,7000
-1,0% 14,8500
14,7000
+1,0% 14,8500 -1,0101% 12 178 7
MEXPOLSKAMEXPOLSKA
MEX MEX
2,2900
2,2900
0,0% 2,2900
2,2900
0,0% 2,2900 0,0000% 14 32 7
MFOMFO
MFO MFO
33,2000
33,7000
+1,5% 33,8000
33,2000
+1,8% 33,2000 +1,5060% 2 464 82 704 23
MILKILANDMILKILAND
MLK MLK
0,8290
0,8560
+3,3% 0,8560
0,8200
+4,4% 0,8400 +1,9048% 20 823 17 282 52
MILLENNIUMMILLENNIUM
MIL MIL
5,1700
5,0500
-2,3% 5,1750
4,9700
+4,1% 5,0500 0,0000% 1 235 636 6 261 705 1 138
MIRACULUMMIRACULUM
MIR MIR
1,2550
1,2700
+1,2% 1,2700
1,2300
+3,3% 1,2500 +1,6000% 3 707 4 636 7
MIRBUDMIRBUD
MRB MRB
5,8200
5,6100
-3,6% 5,8200
5,6000
+3,9% 5,8100 -3,4423% 258 111 1 463 232 502
MLPGROUPMLPGROUP
MLG MLG
78,0000
78,0000
0,0% 78,2000
76,8000
+1,8% 78,6000 -0,7634% 1 050 81 901 14
MLSYSTEMMLSYSTEM
MLS MLS
61,0000
61,4500
+0,7% 62,4000
60,5000
+3,1% 61,7500 -0,4858% 8 980 548 943 216
MOBRUKMOBRUK
MBR MBR
296,0000
295,0000
-0,3% 296,0000
290,0000
+2,1% 293,0000 +0,6826% 3 350 983 752 167
MOJMOJ  
 
   
 
  1,8300        
MOLMOL
MOL MOL
33,0000
33,2400
+0,7% 33,5600
32,8800
+2,1% 32,7800 +1,4033% 2 713 90 037 19
MOLECUREMOLECURE
MOC MOC
16,9000
17,1000
+1,2% 17,3600
16,7400
+3,7% 16,2600 +5,1661% 29 022 496 533 116
MONNARIMONNARI
MON MON
4,8800
4,7700
-2,3% 4,9000
4,7700
+2,7% 4,8900 -2,4540% 13 958 67 640 32
MOSTALPLCMOSTALPLC
MSP MSP
17,7500
17,9000
+0,8% 17,9000
17,5500
+2,0% 17,7000 +1,1299% 1 234 21 952 18
MOSTALWARMOSTALWAR
MSW MSW
5,7400
5,8400
+1,7% 5,8400
5,7000
+2,5% 5,7400 +1,7422% 8 385 48 129 27
MOSTALZABMOSTALZAB
MSZ MSZ
2,1950
2,3200
+5,7% 2,3500
2,1500
+9,3% 2,1950 +5,6948% 392 587 892 111 351
MOVIEGAMESMOVIEGAMES
MOV MOV
21,9000
21,8000
-0,5% 22,5500
21,7000
+3,9% 22,0500 -1,1338% 40 002 880 884 375
MUZAMUZA
MZA MZA
6,0000
6,0500
+0,8% 6,0500
6,0000
+0,8% 6,0000 +0,8333% 500 3 000 2
MWTRADEMWTRADE
MWT MWT
4,8900
4,8900
0,0% 4,8900
4,8900
0,0% 4,8900 0,0000% 300 1 467 2
NANOGROUPNANOGROUP
NNG NNG
1,5200
1,6760
+10,3% 1,7500
1,4560
+20,2% 1,4860 +12,7860% 380 404 617 669 627
NEUCANEUCA
NEU NEU
627,0000
612,0000
-2,4% 631,0000
605,0000
+4,3% 617,0000 -0,8104% 2 953 1 813 269 261
NEWAGNEWAG
NWG NWG
18,4000
18,8000
+2,2% 18,8000
18,1500
+3,6% 18,4500 +1,8970% 4 705 86 964 115
NEXITYNEXITY
NXG NXG
3,6500
3,5800
-1,9% 3,6500
3,4000
+7,4% 3,5900 -0,2786% 10 415 36 188 54
NOVATURASNOVATURAS  
 
   
 
  18,0000        
NOVAVISGRNOVAVISGR
NVG NVG
1,3350
1,2900
-3,4% 1,3500
1,2900
+4,7% 1,3350 -3,3708% 11 659 15 392 9
NOVITANOVITA
NVT NVT
116,5000
116,5000
0,0% 116,5000
116,5000
0,0% 117,0000 -0,4274% 3 350 1
NTCAPITALNTCAPITAL
NTC NTC
0,8200
0,8060
-1,7% 0,8340
0,8000
+4,2% 0,8160 -1,2255% 26 653 21 758 31
NTTSYSTEMNTTSYSTEM
NTT NTT
5,0000
5,1000
+2,0% 5,1000
4,9100
+3,9% 5,0200 +1,5936% 4 666 23 423 27
ODLEWNIEODLEWNIE
ODL ODL
8,6400
8,5400
-1,2% 9,1600
8,5400
+7,3% 8,6000 -0,6977% 7 148 62 638 39
OEXOEX
OEX OEX
35,0000
35,3000
+0,9% 36,4000
35,0000
+4,0% 34,4000 +2,6163% 1 920 67 889 23
ONDEONDE
OND OND
14,3800
14,3800
0,0% 14,5600
13,8200
+5,4% 14,1800 +1,4104% 73 253 1 050 267 282
OPONEO.PLOPONEO.PL
OPN OPN
37,8000
39,0000
+3,2% 39,2000
37,5000
+4,5% 37,2000 +4,8387% 34 994 1 359 658 99
OPTEAMOPTEAM
OPM OPM
8,1500
8,2000
+0,6% 8,2000
8,1500
+0,6% 7,9000 +3,7975% 958 7 808 10
ORANGEPLORANGEPL
OPL OPL
7,0380
6,9720
-0,9% 7,0680
6,9260
+2,1% 6,9000 +1,0435% 2 417 768 16 866 214 3 507
ORCOGROUPORCOGROUP  
 
   
 
  2,6600        
OTLOGOTLOG
OTS OTS
25,9000
27,0000
+4,2% 27,8000
25,8000
+7,8% 25,8000 +4,6512% 19 732 530 229 136
OTMUCHOWOTMUCHOW
OTM OTM
3,3000
3,2100
-2,7% 3,3000
3,2100
+2,8% 3,2900 -2,4316% 5 287 17 103 12
OVOSTAROVOSTAR
OVO OVO
42,0000
41,4000
-1,4% 42,0000
41,4000
+1,4% 41,4000 0,0000% 448 18 664 10
PAMAPOLPAMAPOL
PMP PMP
3,5500
3,6200
+2,0% 3,6800
3,5400
+4,0% 3,6800 -1,6304% 1 296 4 611 17
PANOVAPANOVA
NVA NVA
11,1000
12,0000
+8,1% 12,0000
11,1000
+8,1% 11,1000 +8,1081% 1 619 18 765 12
PASSUSPASSUS
PAS PAS
31,0000
31,0000
0,0% 32,3000
31,0000
+4,2% 31,0000 0,0000% 410 12 823 7
PATENTUSPATENTUS
PAT PAT
1,4700
1,5400
+4,8% 1,5550
1,4600
+6,5% 1,4700 +4,7619% 30 524 45 519 33
PCCEXOLPCCEXOL
PCX PCX
4,2000
4,1400
-1,4% 4,2250
4,0100
+5,4% 4,1600 -0,4808% 133 735 546 006 318
PCCROKITAPCCROKITA
PCR PCR
118,0000
117,6000
-0,3% 118,0000
116,0000
+1,7% 117,0000 +0,5128% 3 943 460 048 102
PCFGROUPPCFGROUP
PCF PCF
37,8000
37,7000
-0,3% 38,6000
37,3000
+3,5% 37,9000 -0,5277% 5 627 211 984 112
PEKABEXPEKABEX
PBX PBX
17,4000
17,0500
-2,0% 17,5000
17,0500
+2,6% 17,0000 +0,2941% 6 870 119 021 24
PEKAOPEKAO
PEO PEO
92,3000
92,3400
+0,0% 92,6200
90,6200
+2,2% 90,8600 +1,6289% 1 303 548 119 709 813 5 960
PEPPEP
PEP PEP
83,8000
84,6000
+1,0% 85,7000
83,7000
+2,4% 82,8000 +2,1739% 2 240 189 265 94
PEPCOPEPCO
PCO PCO
42,6000
43,0000
+0,9% 43,6000
42,4200
+2,8% 42,0400 +2,2835% 952 837 40 989 447 3 023
PEPEESPEPEES
PPS PPS
1,3100
1,3800
+5,3% 1,3900
1,3100
+6,1% 1,4300 -3,4965% 100 001 133 794 50
PGEPGE
PGE PGE
7,2500
7,1180
-1,8% 7,4000
7,0760
+4,6% 7,0300 +1,2518% 2 613 193 18 788 606 3 135
PGFGROUPPGFGROUP
PGV PGV
0,8000
0,7880
-1,5% 0,8000
0,7620
+5,0% 0,8000 -1,5000% 16 455 12 675 17
PHNPHN
PHN PHN
12,9000
12,9000
0,0% 12,9000
12,7000
+1,6% 12,9000 0,0000% 243 3 090 9
PHOTONPHOTON
PEN PEN
12,6200
13,0680
+3,5% 13,0980
12,6200
+3,8% 13,0980 -0,2290% 8 986 115 527 72
PJPMAKRUMPJPMAKRUM
PJP PJP
16,0000
16,0000
0,0% 16,1000
16,0000
+0,6% 16,0000 0,0000% 1 145 18 360 29
PKNORLENPKNORLEN
PKN PKN
63,5000
63,5600
+0,1% 64,1800
62,6000
+2,5% 62,8800 +1,0814% 2 639 384 167 615 231 12 741
PKOBPPKOBP
PKO PKO
32,4000
32,3500
-0,2% 32,6800
32,0400
+2,0% 32,1600 +0,5908% 4 419 740 142 998 898 6 448
PKPCARGOPKPCARGO
PKP PKP
14,5000
14,8600
+2,5% 14,9600
14,5000
+3,2% 14,4800 +2,6243% 100 619 1 479 676 591
PLAYWAYPLAYWAY
PLW PLW
394,5000
400,0000
+1,4% 400,0000
390,0000
+2,6% 394,5000 +1,3942% 2 151 853 743 178
PLAZACNTRPLAZACNTR
PLZ PLZ
1,6900
1,6500
-2,4% 1,6900
1,6500
+2,4% 1,6900 -2,3669% 977 1 619 4
PMPGPMPG  
 
   
 
  2,6200        
POLICEPOLICE
PCE PCE
12,5500
12,7500
+1,6% 12,8000
12,5000
+2,4% 12,7500 0,0000% 774 9 809 16
POLIMEXMSPOLIMEXMS
PXM PXM
5,1200
5,1000
-0,4% 5,2200
4,9980
+4,4% 5,0400 +1,1905% 274 962 1 396 496 400
POLTREGPOLTREG
PTG PTG
54,0000
55,0000
+1,9% 55,0000
51,2000
+7,4% 54,0000 +1,8519% 580 31 638 9
POLWAXPOLWAX
PWX PWX
3,0000
2,9900
-0,3% 3,0000
2,9700
+1,0% 2,9700 +0,6734% 14 609 43 685 33
PRAGMAINKPRAGMAINK
PRI PRI
3,2400
3,2700
+0,9% 3,4000
3,2400
+4,9% 3,2000 +2,1875% 6 398 20 999 33
PROCHEMPROCHEM
PRM PRM
32,0000
32,0000
0,0% 32,0000
32,0000
0,0% 32,0000 0,0000% 11 352 5
PROTEKTORPROTEKTOR
PRT PRT
2,5100
2,4700
-1,6% 2,5200
2,4300
+3,7% 2,4100 +2,4896% 51 462 127 745 94
PULAWYPULAWY
ZAP ZAP
91,6000
90,4000
-1,3% 93,0000
90,2000
+3,1% 91,6000 -1,3100% 1 210 110 525 49
PUNKPIRATPUNKPIRAT
PUN PUN
0,4080
0,5120
+25,5% 0,5900
0,4080
+44,6% 0,4080 +25,4902% 2 157 854 1 190 531 726
PUREPURE
PUR PUR
22,4500
22,3500
-0,4% 22,5000
22,0500
+2,0% 22,0500 +1,3605% 12 671 281 435 187
PZUPZU
PZU PZU
36,9100
37,1700
+0,7% 37,4800
36,6700
+2,2% 36,6700 +1,3635% 2 184 042 81 052 055 5 191
QUERCUSQUERCUS
QRS QRS
3,6900
3,6100
-2,2% 3,7000
3,6100
+2,5% 3,6200 -0,2762% 5 243 19 129 15
R22R22
R22 R22
48,5000
48,0000
-1,0% 49,7500
48,0000
+3,6% 49,3500 -2,7356% 4 838 232 727 76
RAFAKORAFAKO
RFK RFK
1,2900
1,2800
-0,8% 1,2900
1,2500
+3,2% 1,2860 -0,4666% 332 868 422 832 274
RAFAMETRAFAMET
RAF RAF
13,8000
13,6000
-1,4% 13,8000
13,6000
+1,5% 14,6000 -6,8493% 585 8 054 2
RAINBOWRAINBOW
RBW RBW
23,8000
24,6000
+3,4% 24,6000
23,8000
+3,4% 23,7500 +3,5789% 9 528 229 049 56
RANKPROGRRANKPROGR
RNK RNK
2,1300
2,1800
+2,3% 2,2900
2,1300
+7,5% 2,1300 +2,3474% 98 187 217 765 109
RAWLPLUGRAWLPLUG
RWL RWL
17,3500
17,0000
-2,0% 17,3500
16,6500
+4,2% 16,8500 +0,8902% 9 976 169 633 25
REDANREDAN
RDN RDN
0,1730
0,1730
0,0% 0,1730
0,1730
0,0% 0,1740 -0,5747% 4 000 692 2
REINOREINO
RNC RNC
1,3500
1,3500
0,0% 1,3500
1,3500
0,0% 1,3500 0,0000% 2 3 1
RELPOLRELPOL
RLP RLP
6,0600
6,0200
-0,7% 6,0800
6,0000
+1,3% 6,0400 -0,3311% 2 395 14 395 13
REMAKREMAK
RMK RMK
12,9000
12,8000
-0,8% 12,9000
12,6000
+2,4% 12,9000 -0,7752% 70 884 5
RESBUDRESBUD
RES RES
0,6340
0,6340
0,0% 0,6340
0,6340
0,0% 0,6200 +2,2581% 500 317 1
ROPCZYCEROPCZYCE
RPC RPC
30,2000
30,3000
+0,3% 30,3000
30,1000
+0,7% 30,2000 +0,3311% 234 7 069 14
RYVURYVU
RVU RVU
54,0000
53,0000
-1,9% 54,9000
51,7000
+6,2% 53,4000 -0,7491% 15 742 839 748 243
SANOKSANOK
SNK SNK
16,6800
16,5400
-0,8% 16,8000
16,3400
+2,8% 16,7000 -0,9581% 3 691 60 842 42
SANPLSANPL
SPL SPL
288,6000
287,2000
-0,5% 290,8000
280,0000
+3,9% 283,0000 +1,4841% 60 409 17 221 666 1 885
SANTANDERSANTANDER
SAN SAN
15,4400
16,0000
+3,6% 16,5000
15,4400
+6,9% 15,4500 +3,5599% 17 849 283 763 69
SANWILSANWIL
SNW SNW
1,1250
1,1400
+1,3% 1,1400
1,1250
+1,3% 1,1300 +0,8850% 3 011 3 401 8
SATISSATIS
STS STS
0,6160
0,6300
+2,3% 0,6470
0,6030
+7,3% 0,6040 +4,3046% 23 692 14 916 24
SCPFLSCPFL
SCP SCP
245,0000
240,0000
-2,0% 249,5000
239,0000
+4,4% 245,0000 -2,0408% 1 796 437 446 129
SECOGROUPSECOGROUP
SWG SWG
25,0000
25,0000
0,0% 25,0000
24,0000
+4,2% 24,8000 +0,8065% 652 16 200 5
SEKOSEKO
SEK SEK
6,0000
6,1000
+1,7% 6,1000
6,0000
+1,7% 6,0000 +1,6667% 755 4 601 6
SELENAFMSELENAFM
SEL SEL
23,4000
23,4000
0,0% 23,4000
23,2000
+0,9% 23,4000 0,0000% 1 104 25 814 8
SELVITASELVITA
SLV SLV
83,0000
85,0000
+2,4% 85,9000
82,7000
+3,9% 84,9000 +0,1178% 8 259 694 637 168
SERINUSSERINUS
SEN SEN
5,3000
5,3000
0,0% 5,3500
5,2000
+2,9% 5,2500 +0,9524% 15 037 79 587 45
SESCOMSESCOM
SES SES
29,2000
28,6000
-2,1% 29,3000
28,6000
+2,4% 29,2000 -2,0548% 281 8 144 6
SFINKSSFINKS
SFS SFS
0,3770
0,3780
+0,3% 0,3780
0,3610
+4,7% 0,3770 +0,2653% 15 248 5 729 8
SHOPERSHOPER
SHO SHO
27,0000
26,7000
-1,1% 27,3500
26,7000
+2,4% 26,9000 -0,7435% 3 986 107 981 30
SILVAIR-REGSSILVAIR-REGS
SVRS SVRS
4,9800
4,9800
0,0% 4,9800
4,9800
0,0% 4,9800 0,0000% 13 65 5
SILVANOSILVANO  
 
   
 
  5,6470        
SIMFABRICSIMFABRIC
SIM SIM
3,8500
3,9000
+1,3% 3,9100
3,8400
+1,8% 3,8400 +1,5625% 15 474 60 161 52
SKARBIECSKARBIEC
SKH SKH
21,8000
21,4000
-1,8% 21,8000
21,4000
+1,9% 21,8000 -1,8349% 2 035 43 826 13
SKOTANSKOTAN
SKT SKT
1,4500
1,5000
+3,4% 1,5000
1,4120
+6,2% 1,4500 +3,4483% 12 338 18 204 31
SKYLINESKYLINE
SKL SKL
0,7600
0,8100
+6,6% 0,8100
0,7600
+6,6% 0,8100 0,0000% 301 229 3
SLEEPZAGSLEEPZAG  
 
   
 
  0,2300        
SNIEZKASNIEZKA
SKA SKA
69,2000
69,0000
-0,3% 70,4000
68,0000
+3,5% 70,6000 -2,2663% 200 13 866 19
SOLARSOLAR
SOL SOL
4,9100
4,9100
0,0% 4,9100
4,6200
+6,3% 4,9300 -0,4057% 6 29 6
SONELSONEL
SON SON
10,1000
10,5000
+4,0% 10,7000
10,1000
+5,9% 10,1000 +3,9604% 3 724 39 045 38
SOPHARMASOPHARMA  
 
   
 
  10,4040        
SPYROSOFTSPYROSOFT
SPR SPR
610,0000
606,0000
-0,7% 612,0000
604,0000
+1,3% 598,0000 +1,3378% 535 325 100 54
STALEXPSTALEXP
STX STX
2,9600
2,9350
-0,8% 2,9600
2,9000
+2,1% 2,9600 -0,8446% 39 620 115 757 69
STALPRODSTALPROD
STP STP
301,0000
302,0000
+0,3% 305,0000
297,0000
+2,7% 300,0000 +0,6667% 1 426 428 588 112
STALPROFISTALPROFI
STF STF
9,9700
9,9000
-0,7% 9,9700
9,8900
+0,8% 9,9000 0,0000% 4 783 47 452 51
STAPORKOWSTAPORKOW
ZUK ZUK
4,1700
4,2000
+0,7% 4,2800
3,9900
+7,3% 4,1700 +0,7194% 11 215 44 995 15
STSHOLDINGSTSHOLDING
STH STH
16,9200
17,3000
+2,2% 17,4440
16,6660
+4,7% 16,8600 +2,6097% 124 249 2 110 582 470
SUNEXSUNEX
SNX SNX
21,0000
21,1000
+0,5% 21,4000
20,8000
+2,9% 20,8000 +1,4423% 50 906 1 070 805 257
SUWARYSUWARY
SUW SUW
32,4000
32,8000
+1,2% 32,8000
32,2000
+1,9% 33,6000 -2,3810% 3 271 105 774 19
SYGNITYSYGNITY
SGN SGN
22,4000
22,3000
-0,4% 22,4000
21,7000
+3,2% 22,4000 -0,4464% 657 14 645 10
SYNEKTIKSYNEKTIK
SNT SNT
37,5000
37,7000
+0,5% 37,7500
37,3500
+1,1% 37,5500 +0,3995% 7 101 266 666 83
TALEXTALEX
TLX TLX
16,9000
16,9000
0,0% 16,9000
16,9000
0,0% 16,5000 +2,4242% 2 34 1
TARCZYNSKITARCZYNSKI
TAR TAR
41,0000
41,6000
+1,5% 41,6000
40,2000
+3,5% 41,6000 0,0000% 138 5 710 11
TATRYTATRY  
 
   
 
  135,0000        
TAURONPETAURONPE
TPE TPE
2,3000
2,2510
-2,1% 2,3180
2,2510
+3,0% 2,2450 +0,2673% 3 418 108 7 776 027 1 698
TENDERHUTTENDERHUT
THG THG
42,1000
42,6000
+1,2% 43,4000
42,1000
+3,1% 42,0000 +1,4286% 209 8 851 10
TERMOREXTERMOREX
TRR TRR
0,6200
0,6200
0,0% 0,6200
0,6200
0,0% 0,6200 0,0000% 100 62 5
TESGASTESGAS
TSG TSG
3,6200
3,6000
-0,6% 3,6200
3,5300
+2,5% 3,6200 -0,5525% 2 536 8 993 8
TIMTIM
TIM TIM
36,9500
36,1000
-2,3% 36,9500
35,0000
+5,6% 35,0000 +3,1429% 33 226 1 185 376 209
TORPOLTORPOL
TOR TOR
19,5200
19,4400
-0,4% 19,5600
19,1000
+2,4% 19,2400 +1,0395% 65 591 1 270 651 410
TOWERINVTTOWERINVT  
 
   
 
  10,5000        
TOYATOYA
TOA TOA
6,1300
6,2800
+2,4% 6,3300
6,0800
+4,1% 6,1000 +2,9508% 75 445 470 022 204
TRAKCJATRAKCJA
TRK TRK
1,6980
1,6960
-0,1% 1,6980
1,6800
+1,1% 1,6980 -0,1178% 24 063 40 505 39
TRANSPOLTRANSPOL
TRN TRN
3,2600
3,2600
0,0% 3,2600
3,2600
0,0% 3,1800 +2,5157% 155 505 7
TSGAMESTSGAMES
TEN TEN
129,0000
136,8000
+6,0% 137,2000
128,7000
+6,6% 127,5000 +7,2941% 108 126 14 370 865 1 884
ULMAULMA
ULM ULM
59,0000
59,0000
0,0% 59,0000
57,4000
+2,8% 59,0000 0,0000% 52 3 004 4
ULTGAMESULTGAMES
ULG ULG
16,7400
16,6600
-0,5% 16,7400
16,3000
+2,7% 16,7600 -0,5967% 696 11 485 19
UNFOLDUNFOLD
UNF UNF
2,3600
2,3600
0,0% 2,3600
2,3600
0,0% 2,3600 0,0000% 5 12 1
UNIBEPUNIBEP
UNI UNI
8,1600
8,2000
+0,5% 8,2000
8,1600
+0,5% 8,1600 +0,4902% 1 416 11 596 12
UNICREDITUNICREDIT
UCG UCG
85,8900
85,8900
0,0% 85,8900
85,8900
0,0% 82,3200 +4,3367% 50 4 294 1
UNIMAUNIMA
U2K U2K
5,8200
5,9200
+1,7% 5,9200
5,8200
+1,7% 5,8200 +1,7182% 320 1 874 5
UNIMOTUNIMOT
UNT UNT
108,6000
106,8000
-1,7% 109,4000
103,6000
+5,6% 106,8000 0,0000% 7 878 842 967 238
VERCOMVERCOM
VRC VRC
43,9000
43,0000
-2,1% 43,9000
43,0000
+2,1% 43,9000 -2,0501% 1 344 58 311 39
VIGOPHOTNVIGOPHOTN
VGO VGO
464,0000
472,0000
+1,7% 475,0000
458,0000
+3,7% 470,0000 +0,4255% 1 083 506 713 21
VINDEXUSVINDEXUS
VIN VIN
6,6000
6,7200
+1,8% 6,8000
6,6000
+3,0% 6,5200 +3,0675% 6 564 43 939 20
VISTALVISTAL
VTL VTL
0,8880
0,8550
-3,7% 0,8880
0,8400
+5,7% 0,8600 -0,5814% 42 023 36 404 163
VIVIDVIVID
VVD VVD
0,9700
0,9640
-0,6% 0,9700
0,9640
+0,6% 0,9700 -0,6186% 4 000 3 877 6
VOTUMVOTUM
VOT VOT
56,4000
55,4000
-1,8% 56,4000
55,0000
+2,5% 55,7000 -0,5386% 8 495 472 594 147
VOXELVOXEL
VOX VOX
42,4000
42,9000
+1,2% 42,9000
42,2000
+1,7% 42,2000 +1,6588% 493 20 950 24
VRGVRG
VRG VRG
3,3600
3,2900
-2,1% 3,3600
3,2900
+2,1% 3,3000 -0,3030% 132 830 438 815 27
WARIMPEXWARIMPEX  
 
   
 
  3,7200        
WASKOWASKO
WAS WAS
1,6800
1,7350
+3,3% 1,7350
1,6800
+3,3% 1,6950 +2,3599% 27 010 45 814 30
WAWELWAWEL
WWL WWL
463,0000
470,0000
+1,5% 470,0000
463,0000
+1,5% 463,0000 +1,5119% 27 12 641 7
WIELTONWIELTON
WLT WLT
7,6800
7,7000
+0,3% 7,7600
7,5900
+2,2% 7,5500 +1,9868% 36 987 284 122 255
WIKANAWIKANA
WIK WIK
3,2300
3,2300
0,0% 3,2300
3,2300
0,0% 3,2400 -0,3086% 37 120 2
WIRTUALNAWIRTUALNA
WPL WPL
104,6000
108,0000
+3,3% 109,8000
104,6000
+5,0% 105,8000 +2,0794% 22 194 2 348 247 181
WITTCHENWITTCHEN
WTN WTN
28,0000
27,9000
-0,4% 28,1000
27,6000
+1,8% 27,9000 0,0000% 20 913 583 445 77
WOJASWOJAS
WOJ WOJ
5,4000
5,4000
0,0% 5,4800
5,3200
+3,0% 5,4800 -1,4599% 2 078 11 190 17
XTBXTB
XTB XTB
29,3000
31,4000
+7,2% 31,4200
28,3400
+10,9% 32,4000 -3,0864% 2 433 243 72 903 600 11 621
XTPLXTPL
XTP XTP
105,0000
104,0000
-1,0% 105,0000
101,5000
+3,4% 104,5000 -0,4785% 3 216 334 867 99
YOLOYOLO
YOL YOL
0,3640
0,3660
+0,5% 0,3670
0,3550
+3,4% 0,3640 +0,5495% 15 745 5 720 14
ZAMETZAMET
ZMT ZMT
1,1550
1,1750
+1,7% 1,1800
1,1100
+6,3% 1,1550 +1,7316% 62 219 72 469 28
ZEPAKZEPAK
ZEP ZEP
28,9000
28,9000
0,0% 29,3000
28,0000
+4,6% 28,9500 -0,1727% 49 429 1 415 637 417
ZREMBZREMB
ZRE ZRE
1,9400
1,9000
-2,1% 1,9400
1,8700
+3,7% 1,9000 0,0000% 8 356 15 805 21
ZUEZUE
ZUE ZUE
5,0400
5,0400
0,0% 5,0600
4,9100
+3,1% 5,0600 -0,3953% 2 470 12 437 21