Giełda-Wyniki sesji-Akcje w GIEŁDA-Notowania i wykresy - info.bossa.pl
2019.05.19, godz. 09:11
kontakt
2019.05.17 otwarcie maksimum minimum zamknięcie zmiana obrót
17:15 mWIG40 mWIG40 3 917,253 917,713 885,613 894,19 -0,6% 76 713 907
17:15 WIG WIG 56 611,7356 613,3156 226,3656 561,79 -0,2% 686 853 010
17:15 WIG20 WIG20 2 187,182 187,182 165,972 184,35 -0,2% 590 167 685
17:15 WIG30 WIG30 2 511,262 511,262 491,452 509,19 -0,3% 615 996 119
Zmień datę:
Wyniki notowań z dnia 2019.05.17 - 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:31 241 939 688 510 170 79 603
11BIT11BIT
11B 11B
390,0000
398,0000
+2,1% 398,5000
388,5000
+2,6% 392,0000 +1,5306% 10 545 4 127 844 345
4FUNMEDIA4FUNMEDIA
4FM 4FM
11,6000
11,4500
-1,3% 11,6000
11,0500
+5,0% 11,6000 -1,2931% 2 646 29 439 11
ABCDATAABCDATA
ABC ABC
1,4080
1,4080
0,0% 1,4080
1,3700
+2,8% 1,4080 0,0000% 72 619 101 043 14
ABPLABPL
ABE ABE
16,8000
16,0000
-4,8% 16,8000
15,9500
+5,3% 16,9500 -5,6047% 6 348 103 957 37
ACAUTOGAZACAUTOGAZ
ACG ACG
58,0000
58,0000
0,0% 58,0000
57,5000
+0,9% 57,5000 +0,8696% 637 36 751 9
ACTIONACTION
ACT ACT
3,0900
2,9400
-4,9% 3,0900
2,8200
+9,6% 3,0900 -4,8544% 33 983 100 184 81
ADIUVOADIUVO
ADV ADV
6,3000
6,4000
+1,6% 6,7000
6,2200
+7,7% 6,3000 +1,5873% 653 4 240 13
AGORAAGORA
AGO AGO
12,5500
12,5500
0,0% 12,8000
12,3000
+4,1% 12,5000 +0,4000% 16 316 206 198 26
AGROTONAGROTON
AGT AGT
3,8250
3,8700
+1,2% 3,8700
3,8250
+1,2% 3,7900 +2,1108% 473 1 813 5
AILLERONAILLERON
ALL ALL
7,8600
7,9000
+0,5% 7,9800
7,7000
+3,6% 8,0800 -2,2277% 2 577 20 179 13
AIRWAYAIRWAY
AWM AWM
0,6400
0,6540
+2,2% 0,6560
0,6380
+2,8% 0,6580 -0,6079% 4 252 2 725 5
ALCHEMIAALCHEMIA
ALC ALC
4,7600
4,7600
0,0% 4,7600
4,7600
0,0% 4,7600 0,0000% 22 400 106 624 7
ALIORALIOR
ALR ALR
52,4000
52,4000
0,0% 52,7500
51,8500
+1,7% 52,6000 -0,3802% 111 991 5 860 798 1 325
ALTAALTA
AAT AAT
2,3800
2,3600
-0,8% 2,3800
2,3600
+0,8% 2,3800 -0,8403% 248 585 2
ALTUSTFIALTUSTFI
ALI ALI
2,2500
2,1800
-3,1% 2,2500
2,1800
+3,2% 2,2600 -3,5398% 11 728 26 024 20
ALUMETALALUMETAL
AML AML
41,1000
39,0000
-5,1% 41,1000
38,8000
+5,9% 41,6000 -6,2500% 26 783 1 050 943 299
AMBRAAMBRA
AMB AMB
15,0500
14,8500
-1,3% 15,0500
14,8500
+1,3% 15,0000 -1,0000% 669 9 966 13
AMICAAMICA
AMC AMC
130,0000
130,0000
0,0% 130,0000
128,6000
+1,1% 130,0000 0,0000% 502 64 901 18
AMRESTAMREST
EAT EAT
38,2000
38,4000
+0,5% 38,6500
37,1000
+4,2% 38,0500 +0,9198% 29 760 1 124 184 266
APATORAPATOR
APT APT
25,4000
25,3000
-0,4% 25,5000
25,3000
+0,8% 25,3000 0,0000% 257 6 512 6
APLISENSAPLISENS
APN APN
10,5000
10,4000
-1,0% 10,5000
10,4000
+1,0% 10,4000 0,0000% 1 633 17 076 9
APSENERGYAPSENERGY
APE APE
2,2600
2,2600
0,0% 2,2600
2,2600
0,0% 2,2600 0,0000% 100 226 20
ARCHICOMARCHICOM
ARH ARH
14,0000
13,7000
-2,1% 14,0000
13,7000
+2,2% 14,0000 -2,1429% 1 700 23 471 7
ARCTICARCTIC
ATC ATC
2,7400
2,7300
-0,4% 2,7400
2,7000
+1,5% 2,7400 -0,3650% 48 730 131 739 47
ARCUSARCUS
ARC ARC
1,8600
1,8700
+0,5% 1,8700
1,8600
+0,5% 1,9300 -3,1088% 1 001 1 862 2
ARTERIAARTERIA
ARR ARR
5,3000
5,0000
-5,7% 5,3000
5,0000
+6,0% 5,0500 -0,9901% 305 1 538 3
ARTIFEXARTIFEX
ART ART
4,4200
4,1800
-5,4% 4,4200
3,9000
+13,3% 4,4200 -5,4299% 11 963 48 958 27
ASBISASBIS
ASB ASB
2,6600
2,6400
-0,8% 2,6600
2,6150
+1,7% 2,6600 -0,7519% 91 301 240 464 146
ASMGROUPASMGROUP  
 
   
 
  3,3000        
ASSECOBSASSECOBS
ABS ABS
28,2000
28,0000
-0,7% 28,2000
28,0000
+0,7% 28,2000 -0,7092% 103 2 892 6
ASSECOPOLASSECOPOL
ACP ACP
48,8000
48,7600
-0,1% 48,9000
48,0600
+1,7% 48,4800 +0,5776% 42 227 2 051 715 470
ASSECOSEEASSECOSEE
ASE ASE
15,0000
15,0000
0,0% 15,0000
14,8000
+1,4% 14,9000 +0,6711% 3 417 51 201 17
ASTARTAASTARTA
AST AST
23,8000
24,4000
+2,5% 24,4000
23,8000
+2,5% 23,6000 +3,3898% 690 16 592 10
ATALATAL
1AT 1AT
39,8000
39,5000
-0,8% 39,8000
39,5000
+0,8% 39,5000 0,0000% 32 1 265 3
ATENDEATENDE
ATD ATD
3,8200
3,8000
-0,5% 3,8400
3,8000
+1,1% 3,8000 0,0000% 1 786 6 797 8
ATLANTISATLANTIS  
 
   
 
  0,4400        
ATLASESTATLASEST
ATL ATL
1,3100
1,3300
+1,5% 1,3300
1,3100
+1,5% 1,3550 -1,8450% 2 215 2 903 3
ATMATM
ATM ATM
8,6000
8,6000
0,0% 8,6000
8,6000
0,0% 8,6000 0,0000% 54 464 3
ATMGRUPAATMGRUPA
ATG ATG
4,3000
4,2000
-2,3% 4,3000
4,0800
+5,4% 4,3250 -2,8902% 3 201 13 317 15
ATREMATREM
ATR ATR
2,2000
2,2000
0,0% 2,2000
2,2000
0,0% 2,2000 0,0000% 100 220 2
AUGAAUGA  
 
   
 
  1,7400        
AUTOPARTNAUTOPARTN
APR APR
4,7200
4,7500
+0,6% 4,7500
4,6900
+1,3% 4,7400 +0,2110% 6 134 28 955 13
AWBUDAWBUD  
 
   
 
  0,9300        
BAHOLDINGBAHOLDING
BAH BAH
1,9600
1,9860
+1,3% 1,9980
1,8500
+8,0% 1,9760 +0,5061% 135 300 261 118 158
BALTONABALTONA
BAL BAL
8,3000
7,7000
-7,2% 8,3000
7,4000
+12,2% 8,2500 -6,6667% 226 1 706 4
BBIDEVBBIDEV
BBD BBD
0,5820
0,5820
0,0% 0,5820
0,5680
+2,5% 0,5860 -0,6826% 12 336 7 060 12
BEDZINBEDZIN
BDZ BDZ
20,4000
20,3000
-0,5% 20,4000
20,3000
+0,5% 20,4000 -0,4902% 31 629 2
BENEFITBENEFIT
BFT BFT
530,0000
544,0000
+2,6% 556,0000
524,0000
+6,1% 516,0000 +5,4264% 27 188 14 370 462 513
BESTBEST  
 
   
 
  24,8000        
BETACOMBETACOM
BCM BCM
9,4500
9,4500
0,0% 9,4500
9,4500
0,0% 9,4000 +0,5319% 5 47 1
BIKBIK
BIK BIK
18,6400
18,6400
0,0% 18,6400
18,6400
0,0% 18,7400 -0,5336% 5 93 1
BIOMEDLUBBIOMEDLUB
BML BML
0,8000
0,8000
0,0% 0,8200
0,7920
+3,5% 0,8200 -2,4390% 8 093 6 469 7
BIOTONBIOTON
BIO BIO
4,5400
4,4950
-1,0% 4,5500
4,4200
+2,9% 4,5500 -1,2088% 6 630 29 773 36
BNPPPLBNPPPL
BNP BNP
51,0000
51,0000
0,0% 51,0000
51,0000
0,0% 51,0000 0,0000% 20 1 020 2
BOGDANKABOGDANKA
LWB LWB
39,0000
38,9500
-0,1% 39,0000
37,6000
+3,7% 38,7000 +0,6460% 9 032 348 907 161
BORYSZEWBORYSZEW
BRS BRS
4,2750
4,2050
-1,6% 4,3350
4,1450
+4,6% 4,2800 -1,7523% 146 764 619 126 252
BOSBOS
BOS BOS
7,3800
7,2800
-1,4% 7,3800
7,1200
+3,7% 7,3400 -0,8174% 6 153 44 280 24
BOWIMBOWIM  
 
   
 
  2,5800        
BRASTERBRASTER
BRA BRA
1,8600
1,7500
-5,9% 2,0450
1,7140
+19,3% 1,5700 +11,4650% 678 509 1 302 590 646
BSCDRUKBSCDRUK
BSC BSC
30,9000
30,0000
-2,9% 30,9000
30,0000
+3,0% 30,9000 -2,9126% 305 9 154 3
BUDIMEXBUDIMEX
BDX BDX
141,0000
137,4000
-2,6% 143,0000
134,0000
+6,7% 141,6000 -2,9661% 5 516 764 166 245
BUMECHBUMECH
BMC BMC
3,6000
3,5800
-0,6% 3,6800
3,4200
+7,6% 3,6000 -0,5556% 3 446 12 018 25
CAPITALCAPITAL
CPA CPA
2,0500
2,0600
+0,5% 2,0600
2,0500
+0,5% 2,0600 0,0000% 1 000 2 052 3
CCCCCC
CCC CCC
165,8000
165,8000
0,0% 166,8000
157,6000
+5,8% 165,4000 +0,2418% 151 824 24 658 835 3 410
CDPROJEKTCDPROJEKT
CDR CDR
212,6000
211,1000
-0,7% 212,8000
208,1000
+2,3% 212,5000 -0,6588% 153 340 32 279 807 3 335
CDRLCDRL
CDL CDL
28,0000
26,9000
-3,9% 28,0000
26,9000
+4,1% 27,0000 -0,3704% 3 82 2
CELTICCELTIC
CPD CPD
6,3000
6,3000
0,0% 6,3000
6,3000
0,0% 6,3000 0,0000% 10 63 1
CEZCEZ
CEZ CEZ
88,4000
87,9000
-0,6% 88,4000
87,9000
+0,6% 88,3000 -0,4530% 108 9 543 2
CFICFI
CFI CFI
0,4800
0,4590
-4,4% 0,4800
0,4540
+5,7% 0,4700 -2,3404% 8 765 4 024 10
CIECHCIECH
CIE CIE
43,1500
42,6000
-1,3% 43,9000
41,5500
+5,7% 43,5000 -2,0690% 44 537 1 886 720 657
CIGAMESCIGAMES
CIG CIG
1,0340
1,0780
+4,3% 1,1140
1,0300
+8,2% 1,0600 +1,6981% 482 989 523 449 229
CITYSERVCITYSERV  
 
   
 
  12,9500        
CLNPHARMACLNPHARMA
CLN CLN
39,9000
40,8000
+2,3% 41,0000
38,8500
+5,5% 39,8000 +2,5126% 4 445 177 602 51
CNTCNT  
 
   
 
  14,0000        
COGNORCOGNOR
COG COG
1,5850
1,5900
+0,3% 1,5900
1,5700
+1,3% 1,5750 +0,9524% 13 482 21 288 18
COMARCHCOMARCH
CMR CMR
186,5000
188,5000
+1,1% 189,0000
186,5000
+1,3% 189,0000 -0,2646% 598 112 828 23
COMPCOMP
CMP CMP
63,0000
63,0000
0,0% 63,0000
63,0000
0,0% 62,8000 +0,3185% 20 1 260 2
COMPERIACOMPERIA  
 
   
 
  3,9400        
CORMAYCORMAY
CRM CRM
1,1720
1,1580
-1,2% 1,1720
1,1240
+4,3% 1,1260 +2,8419% 92 250 104 825 56
CPGROUPCPGROUP
CPG CPG
6,1000
6,1000
0,0% 6,1000
6,1000
0,0% 6,1000 0,0000% 6 37 1
CYFRPLSATCYFRPLSAT
CPS CPS
24,0400
24,4800
+1,8% 24,5200
24,0200
+2,1% 24,0200 +1,9151% 437 136 10 630 535 1 702
DATAWALKDATAWALK
DAT DAT
20,3000
19,8000
-2,5% 20,4000
19,8000
+3,0% 19,8500 -0,2519% 387 7 792 6
DEBICADEBICA
DBC DBC
78,0000
77,0000
-1,3% 82,6000
76,8000
+7,6% 78,0000 -1,2821% 2 255 173 978 31
DECORADECORA
DCR DCR
17,2000
17,2000
0,0% 17,2000
17,2000
0,0% 17,2000 0,0000% 102 1 754 2
DEKPOLDEKPOL
DEK DEK
37,0000
37,8000
+2,2% 37,8000
37,0000
+2,2% 37,7000 +0,2653% 303 11 333 4
DELKODELKO
DEL DEL
8,2500
8,1000
-1,8% 8,2500
7,9000
+4,4% 8,2500 -1,8182% 2 550 20 699 11
DGADGA
DGA DGA
7,8000
7,8000
0,0% 7,8000
7,8000
0,0% 7,7600 +0,5155% 237 1 849 3
DINOPLDINOPL
DNP DNP
114,0000
112,7000
-1,1% 115,0000
108,0000
+6,5% 114,1000 -1,2270% 892 644 99 429 766 8 587
DOMDEVDOMDEV
DOM DOM
81,0000
80,8000
-0,2% 81,4000
80,0000
+1,8% 80,8000 0,0000% 5 370 433 044 51
DROZAPOLDROZAPOL
DPL DPL
1,5500
1,5500
0,0% 1,5500
1,5500
0,0% 1,5150 +2,3102% 1 000 1 550 1
ECHOECHO
ECH ECH
3,7000
3,7300
+0,8% 3,7400
3,6950
+1,2% 3,6950 +0,9472% 6 859 25 473 22
EDINVESTEDINVEST
EDI EDI
1,8700
1,8700
0,0% 1,8700
1,8700
0,0% 1,8000 +3,8889% 2 090 3 908 2
EFEKTEFEKT
EFK EFK
22,6000
22,6000
0,0% 22,6000
22,6000
0,0% 22,6000 0,0000% 5 113 1
EKOEXPORTEKOEXPORT  
 
   
 
  5,2300        
ELBUDOWAELBUDOWA
ELB ELB
10,0000
8,6200
-13,8% 10,1000
8,6000
+17,4% 9,6400 -10,5809% 381 245 3 508 152 1 037
ELEKTROTIELEKTROTI
ELT ELT
4,2900
4,3000
+0,2% 4,3000
4,2900
+0,2% 4,2600 +0,9390% 2 708 11 643 5
ELEMENTALELEMENTAL
EMT EMT
1,1580
1,1500
-0,7% 1,1700
1,1420
+2,5% 1,1620 -1,0327% 43 936 50 638 40
ELKOPELKOP
EKP EKP
0,6840
0,7480
+9,4% 0,7480
0,6840
+9,4% 0,7300 +2,4658% 1 316 961 7
ELZABELZAB
ELZ ELZ
4,1200
4,0400
-1,9% 4,1200
3,9400
+4,6% 4,1200 -1,9417% 237 938 3
EMCINSMEDEMCINSMED  
 
   
 
  6,3500        
ENAPENAP
ENP ENP
1,1400
1,1400
0,0% 1,1400
1,1400
0,0% 1,1400 0,0000% 2 2 1
ENEAENEA
ENA ENA
8,3500
8,1600
-2,3% 8,5350
8,0600
+5,9% 8,5000 -4,0000% 586 731 4 793 404 1 173
ENELMEDENELMED
ENE ENE
11,0000
11,0000
0,0% 11,0000
10,9000
+0,9% 11,0000 0,0000% 4 774 52 504 13
ENERGAENERGA
ENG ENG
7,8400
7,5400
-3,8% 7,8450
7,5100
+4,5% 7,9500 -5,1572% 475 630 3 628 905 1 171
ENERGOINSENERGOINS
ENI ENI
1,0250
0,9940
-3,0% 1,0250
0,9460
+8,4% 1,0300 -3,4951% 9 396 9 164 16
ENTERENTER
ENT ENT
28,8000
28,0000
-2,8% 28,8000
27,3000
+5,5% 28,2000 -0,7092% 10 242 286 843 28
ERBUDERBUD
ERB ERB
12,9000
12,6500
-1,9% 12,9000
12,6500
+2,0% 12,7000 -0,3937% 532 6 750 4
ERGERG
ERG ERG
30,0000
30,0000
0,0% 30,0000
28,6000
+4,9% 30,0000 0,0000% 114 3 266 4
ERGISERGIS
EGS EGS
2,8900
2,8500
-1,4% 2,8900
2,8500
+1,4% 2,8500 0,0000% 17 346 50 002 13
ESOTIQESOTIQ
EAH EAH
16,8000
16,4000
-2,4% 16,8000
16,0000
+5,0% 16,8000 -2,3810% 12 533 203 249 26
ESSYSTEMESSYSTEM
ESS ESS
2,2800
2,1800
-4,4% 2,2800
2,1800
+4,6% 2,2400 -2,6786% 502 1 099 3
ESTARESTAR  
 
   
 
  1,5000        
EUCOEUCO
EUC EUC
2,7800
2,6100
-6,1% 2,8400
2,5300
+12,3% 2,6600 -1,8797% 86 398 229 042 168
EUROCASHEUROCASH
EUR EUR
18,7000
18,2300
-2,5% 18,8600
17,8000
+6,0% 18,6600 -2,3044% 203 545 3 700 864 1 526
EUROHOLDEUROHOLD  
 
   
 
  6,1000        
EUROTELEUROTEL
ETL ETL
22,6000
22,5000
-0,4% 22,9000
22,2000
+3,2% 22,0000 +2,2727% 8 122 184 149 65
EVERESTEVEREST
EVE EVE
0,9600
1,0500
+9,4% 1,0500
0,9600
+9,4% 0,9500 +10,5263% 2 195 2 192 7
FAMURFAMUR
FMF FMF
4,7000
4,7000
0,0% 4,7200
4,6500
+1,5% 4,6650 +0,7503% 56 508 265 378 170
FASINGFASING  
 
   
 
  17,3000        
FEERUMFEERUM
FEE FEE
9,4000
8,7200
-7,2% 9,4000
8,4600
+11,1% 9,4000 -7,2340% 702 6 039 26
FENGHUAFENGHUA  
 
   
 
  17,5000        
FERROFERRO
FRO FRO
13,8000
13,5000
-2,2% 13,8000
13,5000
+2,2% 13,8000 -2,1739% 1 086 14 966 5
FERRUMFERRUM
FER FER
4,0000
4,0000
0,0% 4,0000
4,0000
0,0% 4,0200 -0,4975% 135 540 2
FORTEFORTE
FTE FTE
28,5000
28,5000
0,0% 28,6000
28,0000
+2,1% 28,5000 0,0000% 7 071 198 671 77
GETINGETIN
GTN GTN
1,1980
1,1600
-3,2% 1,1980
1,1340
+5,6% 1,1860 -2,1922% 691 589 804 822 368
GETINOBLEGETINOBLE
GNB GNB
0,4930
0,5000
+1,4% 0,5130
0,4860
+5,6% 0,4930 +1,4199% 1 574 807 784 936 263
GINOROSSIGINOROSSI
GRI GRI
0,5090
0,4995
-1,9% 0,5090
0,4995
+1,9% 0,5000 -0,1000% 1 295 647 3
GLCOSMEDGLCOSMED
GLC GLC
1,5400
1,5400
0,0% 1,5400
1,5400
0,0% 1,4900 +3,3557% 334 514 3
GPREGPRE
GPR GPR
6,7600
6,7600
0,0% 6,7800
6,7600
+0,3% 6,7600 0,0000% 7 171 48 488 9
GPWGPW
GPW GPW
38,0000
38,4500
+1,2% 38,5500
37,8000
+2,0% 37,8000 +1,7196% 176 591 6 748 146 520
GROCLINGROCLIN
GCN GCN
2,1950
2,1600
-1,6% 2,1950
2,0600
+6,6% 2,2000 -1,8182% 21 714 45 987 39
GRODNOGRODNO
GRN GRN
4,2500
4,0700
-4,2% 4,2500
3,9600
+7,3% 4,1400 -1,6908% 1 435 5 695 4
GRUPAAZOTYGRUPAAZOTY
ATT ATT
34,5000
34,0000
-1,4% 34,6800
33,7400
+2,8% 34,0800 -0,2347% 41 856 1 431 394 337
GTCGTC
GTC GTC
8,8300
8,7300
-1,1% 8,8300
8,5600
+3,2% 8,7800 -0,5695% 25 200 219 937 80
HANDLOWYHANDLOWY
BHW BHW
52,7000
52,6000
-0,2% 53,7000
52,4000
+2,5% 52,3000 +0,5736% 200 631 10 553 382 2 269
HELIOHELIO
HEL HEL
8,7000
8,7000
0,0% 8,7000
8,2500
+5,5% 8,1000 +7,4074% 90 745 3
HERKULESHERKULES
HRS HRS
2,4300
2,4400
+0,4% 2,4400
2,4300
+0,4% 2,4200 +0,8264% 1 818 4 422 4
HOLLYWOODHOLLYWOOD
HLD HLD
0,7800
0,7500
-3,8% 0,7800
0,7500
+4,0% 0,7500 0,0000% 473 355 21
HYDROTORHYDROTOR
HDR HDR
36,6000
36,6000
0,0% 36,6000
36,4000
+0,5% 36,6000 0,0000% 142 5 171 6
IALBGRIALBGR  
 
   
 
  1,3200        
IDEABANKIDEABANK
IDA IDA
2,7600
2,7500
-0,4% 2,8000
2,6900
+4,1% 2,7500 0,0000% 165 357 452 326 153
IDMSAIDMSA
IDM IDM
0,9950
0,9950
0,0% 0,9950
0,9950
0,0% 0,9950 0,0000% 475 473 2
IFCAPITALIFCAPITAL  
 
   
 
  0,5500        
IFIRMAIFIRMA
IFI IFI
2,8000
3,0000
+7,1% 3,0800
2,8000
+10,0% 2,6600 +12,7820% 37 724 109 512 86
IIAAVIIAAV  
 
   
 
  99,0100        
IMCOMPANYIMCOMPANY
IMC IMC
14,1000
14,0000
-0,7% 14,1000
13,8000
+2,2% 14,1000 -0,7092% 307 4 285 4
IMMOBILEIMMOBILE
GKI GKI
2,9100
2,8400
-2,4% 2,9100
2,8200
+3,2% 2,8600 -0,6993% 322 914 9
IMPELIMPEL
IPL IPL
6,5000
5,9500
-8,5% 6,5000
5,9000
+10,2% 6,3000 -5,5556% 870 5 209 9
IMPERAIMPERA
IMP IMP
0,8500
0,8500
0,0% 0,8500
0,8500
0,0% 0,8500 0,0000% 3 3 3
IMPEXMETIMPEXMET
IPX IPX
4,3800
4,2600
-2,7% 4,4000
4,2500
+3,5% 4,3000 -0,9302% 176 622 769 181 96
IMSIMS
IMS IMS
3,7600
3,8300
+1,9% 3,8300
3,7400
+2,4% 3,7400 +2,4064% 2 242 8 491 11
INCINC  
 
   
 
  0,9400        
INDYKPOLINDYKPOL
IND IND
67,0000
67,0000
0,0% 67,0000
67,0000
0,0% 65,0000 +3,0769% 1 67 1
INGBSKINGBSK
ING ING
193,8000
194,0000
+0,1% 194,0000
190,0000
+2,1% 194,0000 0,0000% 5 405 1 043 868 332
INPROINPRO
INP INP
5,5000
5,5000
0,0% 5,5000
5,5000
0,0% 5,5000 0,0000% 3 16 1
INSTALKRKINSTALKRK
INK INK
16,2000
16,3000
+0,6% 16,5000
16,2000
+1,9% 16,6000 -1,8072% 2 741 44 976 11
INTERAOLTINTERAOLT
IRL IRL
12,4500
12,2000
-2,0% 12,4500
12,0000
+3,7% 12,1000 +0,8264% 5 734 69 819 22
INTERCARSINTERCARS
CAR CAR
198,0000
200,0000
+1,0% 203,0000
198,0000
+2,5% 197,5000 +1,2658% 1 825 364 999 104
INTERFERIINTERFERI  
 
   
 
  4,0000        
INTERSPPLINTERSPPL
IPO IPO
2,6700
2,6300
-1,5% 2,6700
2,6300
+1,5% 2,6100 +0,7663% 830 2 191 3
INTROLINTROL
INL INL
2,7800
2,6800
-3,6% 2,7800
2,6800
+3,7% 2,7000 -0,7407% 1 000 2 730 2
INVISTAINVISTA  
 
   
 
  0,6300        
IPOPEMAIPOPEMA
IPE IPE
1,4000
1,4000
0,0% 1,4000
1,4000
0,0% 1,3900 +0,7194% 18 25 1
ITMTRADEITMTRADE
ITM ITM
2,0900
2,1400
+2,4% 2,1400
2,0100
+6,5% 2,0300 +5,4187% 4 817 9 926 10
IZOBLOKIZOBLOK
IZB IZB
24,6000
24,7000
+0,4% 24,7000
24,5000
+0,8% 23,0000 +7,3913% 440 10 814 9
IZOLACJAIZOLACJA
IZO IZO
1,6300
1,4600
-10,4% 1,6300
1,4600
+11,6% 1,6300 -10,4294% 2 017 2 949 14
IZOSTALIZOSTAL
IZS IZS
3,0200
3,0300
+0,3% 3,0400
3,0000
+1,3% 3,0600 -0,9804% 7 690 23 134 16
JHMDEVJHMDEV
JHM JHM
1,6000
1,6000
0,0% 1,6000
1,5500
+3,2% 1,6000 0,0000% 1 533 2 391 4
JJAUTOJJAUTO  
 
   
 
  9,7000        
JSWJSW
JSW JSW
52,0000
53,4000
+2,7% 53,8500
51,2000
+5,2% 49,5200 +7,8352% 333 708 17 570 657 3 520
JWCONSTRJWCONSTR
JWC JWC
2,6800
2,6600
-0,7% 2,6800
2,6500
+1,1% 2,6600 0,0000% 12 020 31 964 9
JWWINVESTJWWINVEST
JWW JWW
1,0400
1,0400
0,0% 1,0400
1,0400
0,0% 1,0400 0,0000% 150 156 11
K2INTERNTK2INTERNT
K2I K2I
9,7000
9,8000
+1,0% 9,8000
9,7000
+1,0% 9,7000 +1,0309% 487 4 763 4
KANIAKANIA
KAN KAN
0,6360
0,6440
+1,3% 0,6500
0,6180
+5,2% 0,6500 -0,9231% 572 111 362 663 151
KCIKCI
KCI KCI
0,4700
0,5000
+6,4% 0,5020
0,4700
+6,8% 0,4690 +6,6098% 5 166 2 581 8
KERNELKERNEL
KER KER
51,4000
50,6000
-1,6% 51,4000
50,2000
+2,4% 50,5000 +0,1980% 8 822 446 597 174
KETYKETY
KTY KTY
350,5000
343,0000
-2,1% 350,5000
342,5000
+2,3% 350,0000 -2,0000% 908 311 997 79
KGHMKGHM
KGH KGH
96,5000
94,8800
-1,7% 96,5000
94,4200
+2,2% 96,8200 -2,0037% 367 624 34 935 071 4 295
KGLKGL
KGL KGL
14,0500
14,0500
0,0% 14,0500
14,0500
0,0% 14,0500 0,0000% 40 562 20
KINOPOLKINOPOL
KPL KPL
11,0000
11,2000
+1,8% 11,2000
11,0000
+1,8% 11,2000 0,0000% 5 120 56 332 8
KOGENERAKOGENERA
KGN KGN
36,0000
35,1000
-2,5% 36,0000
35,1000
+2,6% 36,0000 -2,5000% 92 3 269 19
KOMPAPKOMPAP  
 
   
 
  6,6000        
KOMPUTRONKOMPUTRON
KOM KOM
3,8100
3,8100
0,0% 3,8100
3,8100
0,0% 3,8400 -0,7812% 3 11 1
KONSSTALIKONSSTALI
KST KST
23,5000
22,2000
-5,5% 23,5000
21,6000
+8,8% 22,2000 0,0000% 124 2 708 5
KPPDKPPD
KPD KPD
24,6000
25,4000
+3,3% 25,4000
24,6000
+3,3% 24,0000 +5,8333% 1 150 28 642 3
KRAKCHEMKRAKCHEM
KCH KCH
1,1600
1,0800
-6,9% 1,1600
1,0800
+7,4% 1,1600 -6,8966% 1 033 1 118 5
KRECKREC
KRC KRC
3,6800
3,5500
-3,5% 3,8500
3,4650
+11,1% 3,3850 +4,8744% 2 751 9 606 6
KREDYTINKREDYTIN
KRI KRI
10,0000
10,0000
0,0% 10,0000
10,0000
0,0% 10,1000 -0,9901% 10 100 1
KRKAKRKA
KRK KRK
247,0000
257,0000
+4,0% 257,0000
247,0000
+4,0% 245,0000 +4,8980% 8 2 006 2
KRUKKRUK
KRU KRU
161,9000
163,9000
+1,2% 165,3000
159,6000
+3,6% 161,0000 +1,8012% 27 786 4 508 095 557
KRUSZWICAKRUSZWICA
KSW KSW
43,0000
43,9000
+2,1% 44,0000
43,0000
+2,3% 43,0000 +2,0930% 771 33 855 26
KRVITAMINKRVITAMIN
KVT KVT
4,1800
4,2000
+0,5% 4,2000
3,8200
+9,9% 4,0000 +5,0000% 3 944 15 868 6
LABOPRINTLABOPRINT
LAB LAB
11,2500
11,2000
-0,4% 11,2500
11,2000
+0,4% 11,2000 0,0000% 5 56 2
LARQLARQ
LRQ LRQ
4,7200
4,7200
0,0% 4,7200
4,7200
0,0% 4,7200 0,0000% 218 1 029 2
LCCORPLCCORP
LCC LCC
2,5250
2,5500
+1,0% 2,5600
2,5200
+1,6% 2,5500 0,0000% 177 355 451 785 164
LENALENA
LEN LEN
3,5900
3,5400
-1,4% 3,5900
3,5400
+1,4% 3,5600 -0,5618% 8 213 29 173 30
LENTEXLENTEX
LTX LTX
7,2600
7,2600
0,0% 7,2600
7,2200
+0,6% 7,3000 -0,5479% 5 003 36 200 15
LIBETLIBET
LBT LBT
1,0800
1,0500
-2,8% 1,0850
1,0250
+5,9% 1,0450 +0,4785% 117 812 124 690 39
LIVECHATLIVECHAT
LVC LVC
30,3500
30,0000
-1,2% 30,3500
29,8000
+1,8% 30,4000 -1,3158% 14 247 427 514 85
LOKUMLOKUM
LKD LKD
15,9000
15,8000
-0,6% 15,9000
15,7000
+1,3% 15,7000 +0,6369% 485 7 655 12
LOTOSLOTOS
LTS LTS
78,1400
80,0000
+2,4% 80,1200
77,3200
+3,6% 78,5000 +1,9108% 342 506 27 116 506 2 829
LPPLPP
LPP LPP
7 760,0000
7 620,0000
-1,8% 7 760,0000
7 560,0000
+2,6% 7 830,0000 -2,6820% 1 628 12 403 180 803
LSISOFTLSISOFT
LSI LSI
10,8000
11,2000
+3,7% 11,2000
10,8000
+3,7% 11,2000 0,0000% 1 109 12 020 9
LUBAWALUBAWA
LBW LBW
0,7000
0,6800
-2,9% 0,7080
0,6800
+4,1% 0,7060 -3,6827% 74 724 52 075 36
MABIONMABION
MAB MAB
73,8000
73,4000
-0,5% 73,8000
70,8000
+4,2% 73,1000 +0,4104% 22 233 1 581 549 50
MAKARONPLMAKARONPL
MAK MAK
5,0500
5,2000
+3,0% 5,2000
5,0500
+3,0% 5,0500 +2,9703% 1 301 6 649 11
MANGATAMANGATA
MGT MGT
69,5000
69,5000
0,0% 69,5000
69,5000
0,0% 70,0000 -0,7143% 2 139 1
MARVIPOLMARVIPOL
MVP MVP
3,7900
3,7500
-1,1% 3,8000
3,6800
+3,3% 3,7900 -1,0554% 10 641 39 608 23
MASTERPHAMASTERPHA
MPH MPH
5,8200
5,8200
0,0% 5,8200
5,3200
+9,4% 5,8800 -1,0204% 22 803 128 405 32
MAXCOMMAXCOM
MXC MXC
23,8000
23,8000
0,0% 23,8000
23,7000
+0,4% 23,7000 +0,4219% 128 3 040 4
MBANKMBANK
MBK MBK
384,0000
385,4000
+0,4% 387,4000
376,0000
+3,0% 383,6000 +0,4692% 15 618 5 969 760 861
MBWSMBWS
MBW MBW
11,7400
11,7400
0,0% 11,7400
11,7400
0,0% 11,7400 0,0000% 30 352 1
MCIMCI
MCI MCI
7,9000
8,2800
+4,8% 8,2800
7,9000
+4,8% 8,2400 +0,4854% 420 3 326 5
MDIENERGIAMDIENERGIA
MDI MDI
3,5400
3,3300
-5,9% 3,5400
3,3300
+6,3% 3,3200 +0,3012% 5 17 4
MEDIACAPMEDIACAP
MCP MCP
2,0000
2,0000
0,0% 2,0000
2,0000
0,0% 2,0000 0,0000% 100 200 20
MEDICALGMEDICALG
MDG MDG
26,8000
27,2500
+1,7% 27,3500
26,1000
+4,8% 26,5000 +2,8302% 6 080 163 261 71
MENNICAMENNICA
MNC MNC
21,4000
22,0000
+2,8% 22,0000
21,4000
+2,8% 22,0000 0,0000% 657 14 122 11
MERCATORMERCATOR
MRC MRC
5,5900
5,2300
-6,4% 5,6000
5,0400
+11,1% 5,5500 -5,7658% 37 327 198 800 126
MERCORMERCOR
MCR MCR
7,1200
7,2400
+1,7% 7,2400
7,0000
+3,4% 7,2000 +0,5556% 1 218 8 711 10
MEXPOLSKAMEXPOLSKA
MEX MEX
3,6200
3,6400
+0,6% 3,6600
3,5000
+4,6% 3,6400 0,0000% 7 295 25 767 16
MFOMFO
MFO MFO
21,4000
20,9000
-2,3% 21,4000
20,8000
+2,9% 21,4000 -2,3364% 2 301 47 871 7
MILLENNIUMMILLENNIUM
MIL MIL
8,7000
8,7150
+0,2% 8,7700
8,6000
+2,0% 8,5600 +1,8107% 418 035 3 635 997 670
MIRACULUMMIRACULUM
MIR MIR
1,4000
1,3700
-2,1% 1,4400
1,3400
+7,5% 1,3900 -1,4388% 30 331 42 567 25
MIRBUDMIRBUD
MRB MRB
1,0850
1,0650
-1,8% 1,0850
1,0400
+4,3% 1,0850 -1,8433% 55 551 58 878 31
MLPGROUPMLPGROUP
MLG MLG
45,0000
45,0000
0,0% 45,0000
44,0000
+2,3% 45,0000 0,0000% 4 179 4
MLSYSTEMMLSYSTEM
MLS MLS
23,2000
22,0000
-5,2% 23,6000
22,0000
+7,3% 23,1000 -4,7619% 3 489 78 398 36
MOBRUKMOBRUK
MBR MBR
79,5000
79,5000
0,0% 79,5000
79,5000
0,0% 80,0000 -0,6250% 200 15 900 2
MOJMOJ  
 
   
 
  0,7100        
MOLMOL  
 
   
 
  39,9000        
MONNARIMONNARI
MON MON
5,4000
5,4400
+0,7% 5,4800
5,3600
+2,2% 5,4000 +0,7407% 10 267 55 358 15
MORIZONMORIZON
MZN MZN
0,8500
0,8180
-3,8% 0,8500
0,8000
+6,2% 0,8580 -4,6620% 13 125 10 736 26
MOSTALPLCMOSTALPLC
MSP MSP
5,5600
5,5000
-1,1% 5,7400
5,1400
+11,7% 5,4600 +0,7326% 14 935 80 200 70
MOSTALWARMOSTALWAR
MSW MSW
2,8300
2,8000
-1,1% 2,9000
2,7900
+3,9% 2,8300 -1,0601% 7 410 20 984 29
MUZAMUZA
MZA MZA
2,6800
2,6800
0,0% 2,6800
2,6800
0,0% 2,6800 0,0000% 160 429 1
MWTRADEMWTRADE
MWT MWT
2,8000
2,7800
-0,7% 2,8000
2,7800
+0,7% 2,8000 -0,7143% 4 492 12 542 4
NETIANETIA
NET NET
4,8500
4,8200
-0,6% 4,8500
4,7100
+3,0% 4,8500 -0,6186% 2 041 9 683 23
NEUCANEUCA
NEU NEU
281,0000
286,0000
+1,8% 286,0000
279,0000
+2,5% 281,0000 +1,7794% 2 254 637 337 103
NEWAGNEWAG
NWG NWG
16,5000
15,9000
-3,6% 16,6000
15,9000
+4,4% 16,2000 -1,8519% 902 14 527 13
NORTCOASTNORTCOAST
NCT NCT
5,3200
5,3600
+0,8% 5,5600
5,0000
+11,2% 5,6400 -4,9645% 8 578 43 792 22
NOVATURASNOVATURAS
NTU NTU
34,2000
35,0000
+2,3% 35,0000
34,2000
+2,3% 35,0000 0,0000% 13 445 2
NOVITANOVITA
NVT NVT
40,1000
41,0000
+2,2% 41,0000
40,0000
+2,5% 40,6000 +0,9852% 264 10 730 11
NOWAGALANOWAGALA
CNG CNG
0,4900
0,5050
+3,1% 0,5050
0,4900
+3,1% 0,4880 +3,4836% 33 908 16 856 9
NTTSYSTEMNTTSYSTEM
NTT NTT
2,3300
2,3300
0,0% 2,3300
2,3300
0,0% 2,3300 0,0000% 1 2 1
OATOAT
OAT OAT
16,2000
16,0000
-1,2% 16,2000
16,0000
+1,2% 16,0000 0,0000% 23 139 370 224 9
ODLEWNIEODLEWNIE
ODL ODL
3,8200
3,8000
-0,5% 3,8800
3,8000
+2,1% 3,8000 0,0000% 3 011 11 568 8
OEXOEX
OEX OEX
18,1000
18,6000
+2,8% 18,6000
18,1000
+2,8% 18,7000 -0,5348% 100 1 835 2
OPENFINOPENFIN
OPF OPF
2,2000
2,1800
-0,9% 2,2000
2,0300
+8,4% 2,2000 -0,9091% 18 294 38 898 34
OPONEO.PLOPONEO.PL
OPN OPN
26,7000
26,3000
-1,5% 26,7000
25,7000
+3,9% 26,4000 -0,3788% 2 794 72 628 23
OPTEAMOPTEAM  
 
   
 
  7,1000        
ORANGEPLORANGEPL
OPL OPL
4,6000
4,6860
+1,9% 4,7120
4,6000
+2,4% 4,6200 +1,4286% 1 634 703 7 570 757 970
ORBISORBIS
ORB ORB
92,4000
92,0000
-0,4% 92,4000
91,8000
+0,7% 92,4000 -0,4329% 415 38 128 4
ORCOGROUPORCOGROUP
OPG OPG
1,1600
1,1800
+1,7% 1,1800
1,1600
+1,7% 1,2200 -3,2787% 42 100 48 968 14
ORIONORION
ORN ORN
6,8500
6,8500
0,0% 6,8500
6,8500
0,0% 6,8500 0,0000% 180 1 233 1
ORZBIALYORZBIALY  
 
   
 
  10,6000        
OTLOGOTLOG
OTS OTS
7,3500
7,3500
0,0% 7,3500
7,3500
0,0% 7,4000 -0,6757% 140 1 029 1
OTMUCHOWOTMUCHOW
OTM OTM
1,9200
1,8300
-4,7% 1,9200
1,8300
+4,9% 1,8300 0,0000% 3 060 5 601 2
OVOSTAROVOSTAR
OVO OVO
102,0000
102,0000
0,0% 102,0000
102,0000
0,0% 101,0000 +0,9901% 1 102 1
PAMAPOLPAMAPOL
PMP PMP
1,1900
1,1900
0,0% 1,1900
1,1900
0,0% 1,1900 0,0000% 200 238 1
PANOVAPANOVA
NVA NVA
12,5000
13,5000
+8,0% 13,6000
12,5000
+8,8% 12,5000 +8,0000% 3 411 44 810 20
PATENTUSPATENTUS
PAT PAT
1,3300
1,3500
+1,5% 1,4000
1,3300
+5,3% 1,4100 -4,2553% 9 371 12 637 8
PBKMPBKM
BKM BKM
68,6000
68,6000
0,0% 68,6000
68,0000
+0,9% 69,0000 -0,5797% 42 2 875 6
PCCEXOLPCCEXOL
PCX PCX
1,5200
1,5400
+1,3% 1,5400
1,5200
+1,3% 1,5400 0,0000% 1 070 1 628 11
PCCROKITAPCCROKITA
PCR PCR
77,4000
78,0000
+0,8% 78,4000
75,8000
+3,4% 79,0000 -1,2658% 6 653 512 357 172
PCMPCM
PCM PCM
23,5000
23,5000
0,0% 23,5000
23,5000
0,0% 23,5000 0,0000% 180 4 230 1
PEKABEXPEKABEX
PBX PBX
9,3500
9,3500
0,0% 9,3500
9,3000
+0,5% 9,2500 +1,0811% 3 490 32 529 9
PEKAOPEKAO
PEO PEO
104,0000
104,0500
+0,0% 104,3000
102,8000
+1,5% 104,1500 -0,0960% 567 833 58 848 274 3 522
PEMANAGERPEMANAGER
PEM PEM
15,1000
14,4500
-4,3% 15,1000
13,6000
+11,0% 15,4000 -6,1688% 5 686 81 114 46
PEPPEP
PEP PEP
27,8000
28,0000
+0,7% 28,0000
27,6000
+1,4% 27,6000 +1,4493% 2 459 68 310 17
PEPEESPEPEES
PPS PPS
1,7900
1,7900
0,0% 1,7900
1,7200
+4,1% 1,7900 0,0000% 207 357 3
PFLEIDERPFLEIDER
PFL PFL
23,3000
22,4000
-3,9% 23,3000
22,4000
+4,0% 23,0000 -2,6087% 1 454 32 720 12
PGEPGE
PGE PGE
8,9200
8,7600
-1,8% 8,9480
8,7300
+2,5% 8,9120 -1,7056% 1 530 588 13 443 694 2 162
PGNIGPGNIG
PGN PGN
5,7200
5,7100
-0,2% 5,9150
5,6850
+4,0% 5,7400 -0,5226% 5 163 235 29 855 570 2 942
PGOPGO
PGO PGO
1,6700
1,6700
0,0% 1,6700
1,6300
+2,5% 1,6700 0,0000% 2 739 4 522 8
PGSSOFTPGSSOFT
PSW PSW
10,2000
9,6700
-5,2% 10,2000
9,4100
+8,4% 10,0200 -3,4930% 8 242 79 503 27
PHARMENAPHARMENA
PHR PHR
5,3000
5,4000
+1,9% 5,7800
4,9000
+18,0% 5,5000 -1,8182% 3 384 17 367 25
PHNPHN
PHN PHN
10,9500
10,8500
-0,9% 10,9500
10,4000
+5,3% 11,0000 -1,3636% 2 537 26 948 20
PKNORLENPKNORLEN
PKN PKN
90,3200
92,8800
+2,8% 93,5800
90,0600
+3,9% 90,4800 +2,6525% 837 510 76 751 018 5 238
PKOBPPKOBP
PKO PKO
38,0000
37,6000
-1,1% 38,0000
37,2600
+2,0% 37,9500 -0,9223% 1 292 615 48 509 504 3 108
PKPCARGOPKPCARGO
PKP PKP
43,2000
43,0000
-0,5% 44,0000
42,8000
+2,8% 43,3000 -0,6928% 13 565 587 593 175
PLASTBOXPLASTBOX  
 
   
 
  1,8180        
PLATYNINWPLATYNINW  
 
   
 
  0,5460        
PLAYPLAY
PLY PLY
25,8000
25,8600
+0,2% 26,0000
25,2800
+2,8% 25,7600 +0,3882% 495 205 12 696 829 1 469
PLAYWAYPLAYWAY
PLW PLW
186,8000
183,6000
-1,7% 186,8000
182,0000
+2,6% 184,0000 -0,2174% 4 397 810 635 223
PLAZACNTRPLAZACNTR
PLZ PLZ
2,1000
2,2000
+4,8% 2,2200
1,9800
+12,1% 2,1000 +4,7619% 2 844 5 865 11
PMPGPMPG
PGM PGM
1,2100
1,3000
+7,4% 1,3000
1,2100
+7,4% 1,2100 +7,4380% 203 246 2
POLICEPOLICE
PCE PCE
14,7000
14,6000
-0,7% 14,7000
14,6000
+0,7% 14,2000 +2,8169% 120 1 754 2
POLIMEXMSPOLIMEXMS
PXM PXM
2,3200
2,2400
-3,4% 2,3200
2,2050
+5,2% 2,3000 -2,6087% 240 039 538 915 191
POLNORDPOLNORD
PND PND
6,4200
6,4200
0,0% 6,7800
6,4200
+5,6% 6,4800 -0,9259% 12 955 84 605 30
POLWAXPOLWAX
PWX PWX
6,4800
6,5500
+1,1% 6,5700
6,3800
+3,0% 6,4800 +1,0802% 3 210 20 750 15
POZBUDPOZBUD
POZ POZ
2,1700
2,1400
-1,4% 2,1700
2,0800
+4,3% 2,1500 -0,4651% 23 496 49 511 18
PRAGMAFAPRAGMAFA
PRF PRF
15,0000
15,0000
0,0% 15,0000
15,0000
0,0% 15,0000 0,0000% 30 450 1
PRAGMAINKPRAGMAINK
PRI PRI
7,0000
7,0000
0,0% 7,0000
7,0000
0,0% 7,0000 0,0000% 30 210 3
PRAIRIEPRAIRIE
PDZ PDZ
1,0100
1,0300
+2,0% 1,1000
0,9900
+11,1% 0,9950 +3,5176% 550 206 579 495 256
PRIMETECHPRIMETECH
PTH PTH
1,4000
1,3700
-2,1% 1,4600
1,3600
+7,4% 1,3800 -0,7246% 63 337 89 707 87
PROCADPROCAD  
 
   
 
  1,4700        
PROCHEMPROCHEM
PRM PRM
14,9000
15,4500
+3,7% 15,4500
14,9000
+3,7% 15,0000 +3,0000% 146 2 188 25
PROJPRZEMPROJPRZEM
PJP PJP
18,5500
18,6000
+0,3% 18,6000
18,5500
+0,3% 18,8000 -1,0638% 109 2 024 4
PROTEKTORPROTEKTOR
PRT PRT
4,0900
4,0900
0,0% 4,0900
4,0900
0,0% 3,8500 +6,2338% 1 4 1
PROVIDENTPROVIDENT  
 
   
 
  9,8600        
PULAWYPULAWY
ZAP ZAP
92,2000
87,0000
-5,6% 93,8000
87,0000
+7,8% 93,8000 -7,2495% 1 284 114 763 43
PZUPZU
PZU PZU
40,3000
39,8100
-1,2% 40,3000
39,6000
+1,8% 40,2500 -1,0932% 1 324 551 52 739 755 4 012
QUANTUMQUANTUM
QNT QNT
15,9000
15,5000
-2,5% 15,9000
15,5000
+2,6% 16,2000 -4,3210% 162 2 528 2
QUERCUSQUERCUS
QRS QRS
2,2200
2,3500
+5,9% 2,3500
2,2100
+6,3% 2,2200 +5,8559% 5 487 12 250 10
R22R22
R22 R22
18,0000
18,5500
+3,1% 18,7500
18,0000
+4,2% 18,0000 +3,0556% 2 740 50 554 19
RADPOLRADPOL
RDL RDL
1,4800
1,4500
-2,0% 1,4800
1,4100
+5,0% 1,4800 -2,0270% 96 823 137 000 15
RAFAKORAFAKO
RFK RFK
2,1200
2,1000
-0,9% 2,1200
2,0600
+2,9% 2,1200 -0,9434% 180 335 378 001 101
RAFAMETRAFAMET
RAF RAF
12,4000
12,6000
+1,6% 12,6000
12,4000
+1,6% 12,4000 +1,6129% 45 563 3
RAINBOWRAINBOW
RBW RBW
19,5000
19,3000
-1,0% 19,7000
18,6500
+5,6% 19,4000 -0,5155% 5 571 106 380 70
RANKPROGRRANKPROGR
RNK RNK
1,4650
1,4150
-3,4% 1,4650
1,4150
+3,5% 1,4700 -3,7415% 13 067 18 690 12
RAWLPLUGRAWLPLUG
RWL RWL
9,1000
8,9400
-1,8% 9,1000
8,6200
+5,6% 9,1200 -1,9737% 2 620 23 126 16
REDANREDAN  
 
   
 
  0,4200        
REINOREINO
RNC RNC
1,6500
1,6500
0,0% 1,6500
1,6500
0,0% 1,5800 +4,4304% 133 219 1
RELPOLRELPOL
RLP RLP
7,5000
7,5000
0,0% 7,5000
7,5000
0,0% 7,4500 +0,6711% 1 064 7 980 2
REMAKREMAK
RMK RMK
10,8500
10,8500
0,0% 10,8500
10,8500
0,0% 10,8500 0,0000% 28 304 12
RONSONRONSON
RON RON
0,8800
0,8800
0,0% 0,8800
0,8800
0,0% 0,8800 0,0000% 5 129 4 514 10
ROPCZYCEROPCZYCE
RPC RPC
33,6000
34,6000
+3,0% 34,8000
33,5000
+3,9% 34,0000 +1,7647% 2 890 99 471 23
RUBICONRUBICON
RBC RBC
0,9800
0,9800
0,0% 0,9800
0,9360
+4,7% 0,9800 0,0000% 9 9 5
SANOKSANOK
SNK SNK
24,1000
24,1000
0,0% 24,1000
24,1000
0,0% 24,2000 -0,4132% 450 10 845 2
SANPLSANPL
SPL SPL
370,0000
363,8000
-1,7% 370,0000
361,0000
+2,5% 368,0000 -1,1413% 35 214 12 861 569 1 327
SANPL2SANPL2
SP2 SP2
362,0000
362,0000
0,0% 364,0000
358,0000
+1,7% 370,0000 -2,1622% 790 285 492 26
SANTANDERSANTANDER
SAN SAN
18,4600
18,5000
+0,2% 18,5000
18,4600
+0,2% 18,4600 +0,2167% 480 8 869 3
SANWILSANWIL  
 
   
 
  0,6650        
SARESARE  
 
   
 
  5,3000        
SECOGROUPSECOGROUP
SWG SWG
16,0000
16,0000
0,0% 16,0000
16,0000
0,0% 16,1000 -0,6211% 10 160 1
SEKOSEKO
SEK SEK
9,8000
9,8000
0,0% 9,8000
9,8000
0,0% 9,8000 0,0000% 70 686 1
SELENAFMSELENAFM
SEL SEL
10,7000
10,9000
+1,9% 11,0000
10,7000
+2,8% 10,7000 +1,8692% 1 337 14 524 10
SELVITASELVITA
SLV SLV
60,8000
60,0000
-1,3% 60,8000
59,8000
+1,7% 60,0000 0,0000% 775 46 507 15
SERINUSSERINUS
SEN SEN
0,6200
0,6450
+4,0% 0,6450
0,5900
+9,3% 0,6300 +2,3810% 730 654 449 408 214
SESCOMSESCOM
SES SES
30,0000
30,0000
0,0% 30,0000
30,0000
0,0% 30,0000 0,0000% 5 150 1
SETANTASETANTA
SET SET
1,9000
1,8800
-1,1% 1,9000
1,8800
+1,1% 1,9000 -1,0526% 150 283 4
SFINKSSFINKS
SFS SFS
0,7560
0,7560
0,0% 0,7560
0,7560
0,0% 0,7600 -0,5263% 1 1 1
SILVANOSILVANO
SFG SFG
10,0000
10,0000
0,0% 10,1000
10,0000
+1,0% 10,2500 -2,4390% 430 4 321 12
SIMPLESIMPLE
SME SME
7,0000
7,0000
0,0% 7,0000
7,0000
0,0% 7,0000 0,0000% 5 35 1
SKARBIECSKARBIEC
SKH SKH
17,0000
16,5000
-2,9% 17,0000
16,5000
+3,0% 17,0000 -2,9412% 2 234 37 780 14
SKYLINESKYLINE
SKL SKL
0,6300
0,6700
+6,3% 0,6700
0,6300
+6,3% 0,6600 +1,5152% 956 614 2
SLEEPZAGSLEEPZAG  
 
   
 
  1,8100        
SNIEZKASNIEZKA
SKA SKA
93,0000
91,0000
-2,2% 93,0000
91,0000
+2,2% 93,0000 -2,1505% 96 8 898 19
SOLARSOLAR
SOL SOL
0,5600
0,5600
0,0% 0,5700
0,5600
+1,8% 0,5700 -1,7544% 2 430 1 372 4
SONELSONEL
SON SON
8,7000
8,7000
0,0% 8,7000
8,7000
0,0% 8,7000 0,0000% 10 87 1
SOPHARMASOPHARMA  
 
   
 
  8,3000        
STALEXPSTALEXP
STX STX
3,3000
3,4000
+3,0% 3,4100
3,3000
+3,3% 3,3150 +2,5641% 56 874 190 954 57
STALPRODSTALPROD
STP STP
236,0000
230,0000
-2,5% 238,5000
228,0000
+4,6% 241,5000 -4,7619% 4 627 1 072 766 351
STALPROFISTALPROFI
STF STF
8,1000
8,2000
+1,2% 8,2000
8,1000
+1,2% 8,3000 -1,2048% 830 6 732 5
STAPORKOWSTAPORKOW  
 
   
 
  1,8500        
STARHEDGESTARHEDGE
SHG SHG
0,8100
0,8100
0,0% 0,8100
0,8100
0,0% 0,7800 +3,8462% 200 162 1
STELMETSTELMET
STL STL
7,9000
7,9000
0,0% 7,9000
7,9000
0,0% 7,6000 +3,9474% 3 24 1
SUNEXSUNEX
SNX SNX
4,9800
4,9800
0,0% 4,9800
4,7100
+5,7% 4,9800 0,0000% 343 1 619 4
SUWARYSUWARY
SUW SUW
12,7000
12,7000
0,0% 12,7000
12,7000
0,0% 12,6000 +0,7937% 5 64 1
SWISSMEDSWISSMED
SWD SWD
1,8800
1,8800
0,0% 1,8800
1,8800
0,0% 1,8800 0,0000% 11 21 2
SYGNITYSYGNITY
SGN SGN
3,0000
2,9000
-3,3% 3,0000
2,9000
+3,4% 3,0000 -3,3333% 2 452 7 149 7
SYNEKTIKSYNEKTIK
SNT SNT
16,2000
16,1600
-0,2% 16,2000
16,1000
+0,6% 16,2000 -0,2469% 750 12 135 7
TALANXTALANX  
 
   
 
  180,0000        
TALEXTALEX
TLX TLX
15,1500
15,1500
0,0% 15,1500
15,1500
0,0% 15,1500 0,0000% 76 1 151 6
TARCZYNSKITARCZYNSKI  
 
   
 
  15,4000        
TATRYTATRY  
 
   
 
  131,0000        
TAURONPETAURONPE
TPE TPE
1,7640
1,7200
-2,5% 1,7640
1,7200
+2,6% 1,7590 -2,2172% 3 485 839 6 035 802 1 420
TBULLTBULL  
 
   
 
  28,2000        
TERMOREXTERMOREX
TRR TRR
0,9000
0,9000
0,0% 0,9000
0,9000
0,0% 0,8500 +5,8824% 10 9 1
TESGASTESGAS
TSG TSG
3,1000
3,0800
-0,6% 3,2400
3,0200
+7,3% 3,3800 -8,8757% 6 632 20 334 11
TIMTIM
TIM TIM
8,5400
8,5000
-0,5% 8,5800
8,4400
+1,7% 8,5800 -0,9324% 9 561 81 177 29
TORPOLTORPOL
TOR TOR
7,0600
7,0000
-0,8% 7,1200
6,9000
+3,2% 7,0600 -0,8499% 8 206 57 689 31
TOWERINVTTOWERINVT
TOW TOW
23,7000
24,5000
+3,4% 24,5000
23,7000
+3,4% 23,6000 +3,8136% 300 7 184 3
TOYATOYA
TOA TOA
5,2000
5,6000
+7,7% 5,6000
5,2000
+7,7% 5,1000 +9,8039% 4 825 25 728 14
TRAKCJATRAKCJA
TRK TRK
2,3750
2,2600
-4,8% 2,4000
2,2200
+8,1% 2,3800 -5,0420% 130 901 299 676 185
TRANSPOLTRANSPOL
TRN TRN
3,4800
3,4800
0,0% 3,4800
3,4800
0,0% 3,4650 +0,4329% 8 28 1
TRITONTRITON
TRI TRI
2,2600
2,2100
-2,2% 2,2600
2,2100
+2,3% 2,2600 -2,2124% 5 365 12 078 9
TSGAMESTSGAMES
TEN TEN
146,6000
143,0000
-2,5% 146,6000
141,2000
+3,8% 146,6000 -2,4557% 11 606 1 666 001 394
ULMAULMA
ULM ULM
58,0000
58,0000
0,0% 58,0000
58,0000
0,0% 58,5000 -0,8547% 66 3 828 3
UNIBEPUNIBEP
UNI UNI
6,2200
6,2400
+0,3% 6,2400
6,2000
+0,6% 6,1800 +0,9709% 319 1 987 8
UNICREDITUNICREDIT
UCG UCG
46,4750
46,4450
-0,1% 46,4750
46,4450
+0,1% 45,0000 +3,2111% 223 10 364 2
UNIMAUNIMA
U2K U2K
2,4800
2,5000
+0,8% 2,5000
2,4800
+0,8% 2,4800 +0,8065% 1 205 2 992 5
UNIMOTUNIMOT
UNT UNT
12,8500
12,8000
-0,4% 12,8500
12,4000
+3,6% 12,8500 -0,3891% 5 808 73 541 46
URSUSURSUS
URS URS
1,1620
1,1800
+1,5% 1,2000
1,1500
+4,3% 1,1680 +1,0274% 115 114 135 410 91
VENTUREINVENTUREIN  
 
   
 
  1,4100        
VIGOSYSVIGOSYS
VGO VGO
336,0000
336,0000
0,0% 336,0000
336,0000
0,0% 324,0000 +3,7037% 1 336 1
VINDEXUSVINDEXUS
VIN VIN
7,4800
7,5000
+0,3% 7,5000
7,4800
+0,3% 7,5000 0,0000% 320 2 397 4
VISTALVISTAL
VTL VTL
2,2900
2,2400
-2,2% 2,2900
2,1900
+4,6% 2,2700 -1,3216% 12 674 28 007 41
VISTULAVISTULA
VST VST
3,8100
3,7750
-0,9% 3,8400
3,7600
+2,1% 3,8150 -1,0485% 437 284 1 661 142 195
VIVIDVIVID
VVD VVD
1,5080
1,4900
-1,2% 1,5240
1,4600
+4,4% 1,5100 -1,3245% 39 311 58 369 40
VOTUMVOTUM
VOT VOT
6,2400
6,4800
+3,8% 6,7800
6,2400
+8,7% 6,5800 -1,5198% 2 362 15 373 10
VOXELVOXEL
VOX VOX
27,6000
28,2000
+2,2% 28,2000
27,6000
+2,2% 28,3000 -0,3534% 184 5 113 8
WADEXWADEX
WAX WAX
6,0400
6,1000
+1,0% 6,1000
6,0400
+1,0% 6,0400 +0,9934% 222 1 353 13
WARIMPEXWARIMPEX
WXF WXF
5,7800
5,7800
0,0% 5,7800
5,7800
0,0% 5,6200 +2,8470% 100 578 1
WASKOWASKO
WAS WAS
1,4000
1,4450
+3,2% 1,4450
1,3800
+4,7% 1,4000 +3,2143% 3 540 4 930 9
WAWELWAWEL
WWL WWL
716,0000
714,0000
-0,3% 720,0000
714,0000
+0,8% 714,0000 0,0000% 105 75 126 9
WIELTONWIELTON
WLT WLT
9,0200
9,2100
+2,1% 9,4900
9,0200
+5,2% 9,0000 +2,3333% 10 582 97 389 60
WIKANAWIKANA
WIK WIK
1,0700
1,1500
+7,5% 1,1500
1,0700
+7,5% 1,1500 0,0000% 450 506 4
WIRTUALNAWIRTUALNA
WPL WPL
58,8000
57,8000
-1,7% 58,8000
57,2000
+2,8% 58,8000 -1,7007% 8 499 492 848 52
WITTCHENWITTCHEN
WTN WTN
16,3000
15,6000
-4,3% 16,3000
15,5500
+4,8% 16,5000 -5,4545% 2 774 45 051 9
WOJASWOJAS
WOJ WOJ
5,0000
4,8000
-4,0% 5,0800
4,8000
+5,8% 4,8000 0,0000% 515 2 536 21
WORKSERVWORKSERV
WSE WSE
2,2700
2,2750
+0,2% 2,3700
2,2700
+4,4% 2,3050 -1,3015% 51 399 118 791 64
XTBXTB
XTB XTB
3,8000
3,8700
+1,8% 3,8700
3,7500
+3,2% 3,8000 +1,8421% 699 2 658 3
XTPLXTPL
XTP XTP
152,0000
152,0000
0,0% 152,0000
148,0000
+2,7% 151,0000 +0,6623% 471 69 989 23
YOLOYOLO
YOL YOL
2,0800
2,0800
0,0% 2,0800
2,0800
0,0% 2,0800 0,0000% 5 10 1
ZAMETZAMET
ZMT ZMT
0,8800
0,8800
0,0% 0,8800
0,8800
0,0% 0,8800 0,0000% 50 44 1
ZEPAKZEPAK
ZEP ZEP
7,2600
7,2600
0,0% 7,2600
7,1000
+2,3% 7,2000 +0,8333% 5 536 39 903 20
ZPUEZPUE
PUE PUE
95,0000
89,5000
-5,8% 95,0000
87,0000
+9,2% 94,0000 -4,7872% 188 16 796 7
ZUEZUE
ZUE ZUE
3,9000
4,0000
+2,6% 4,0000
3,7800
+5,8% 3,9000 +2,5641% 397 1 502 4
ZYWIECZYWIEC
ZWC ZWC
480,0000
484,0000
+0,8% 484,0000
474,0000
+2,1% 480,0000 +0,8333% 8 3 844 5