Giełda-Wyniki sesji-Akcje w GIEŁDA-Notowania i wykresy - info.bossa.pl
2020.03.29, godz. 05:23
kontakt
2020.03.27 otwarcie maksimum minimum zamknięcie zmiana obrót
17:15 mWIG40 mWIG40 2 895,652 895,652 853,232 864,48 -0,2% 108 111 410
17:15 WIG WIG 41 314,7941 438,9940 664,2840 886,90 -0,8% 749 044 031
17:15 WIG20 WIG20 1 494,311 499,621 465,481 475,90 -1,1% 618 275 120
17:15 WIG30 WIG30 1 714,991 725,681 691,831 701,51 -0,9% 692 813 200
Zmień datę:
Wyniki notowań z dnia 2020.03.27 - 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:50 575 700 750 217 845 110 159
11BIT11BIT
11B 11B
368,0000
357,0000
-3,0% 368,0000
353,0000
+4,2% 363,5000 -1,7882% 5 892 2 123 391 437
4FUNMEDIA4FUNMEDIA
4FM 4FM
3,6900
3,8000
+3,0% 3,8000
3,6200
+5,0% 3,7000 +2,7027% 1 077 3 927 6
ABPLABPL
ABE ABE
15,7000
16,0000
+1,9% 16,0500
15,5000
+3,5% 15,7000 +1,9108% 4 966 78 263 30
ACAUTOGAZACAUTOGAZ
ACG ACG
39,0000
38,8000
-0,5% 39,0000
38,8000
+0,5% 38,8000 0,0000% 501 19 459 10
ACTIONACTION
ACT ACT
2,1500
2,0800
-3,3% 2,1500
2,0800
+3,4% 2,1500 -3,2558% 13 638 29 111 19
ADIUVOADIUVO
ADV ADV
4,8500
4,7000
-3,1% 4,8500
4,7000
+3,2% 4,9000 -4,0816% 2 330 10 968 8
AGORAAGORA
AGO AGO
7,8000
7,7400
-0,8% 8,0000
7,7400
+3,4% 7,7600 -0,2577% 3 794 29 691 23
AGROTONAGROTON
AGT AGT
3,0000
3,1480
+4,9% 3,1700
3,0000
+5,7% 2,9700 +5,9933% 6 651 20 419 30
AILLERONAILLERON
ALL ALL
4,2900
4,3000
+0,2% 4,5000
4,2900
+4,9% 4,2900 +0,2331% 12 183 53 138 25
AIRWAYAIRWAY
AWM AWM
0,4290
0,4400
+2,6% 0,4400
0,4000
+10,0% 0,4290 +2,5641% 75 694 31 667 51
ALIORALIOR
ALR ALR
13,3000
13,0000
-2,3% 13,4500
12,7600
+5,4% 13,2400 -1,8127% 866 516 11 295 450 3 971
ALTAALTA
AAT AAT
1,3500
1,3400
-0,7% 1,3500
1,1900
+13,4% 1,2500 +7,2000% 951 1 148 6
ALTUSTFIALTUSTFI
ALI ALI
0,7900
0,7800
-1,3% 0,8000
0,7700
+3,9% 0,7890 -1,1407% 16 220 12 703 30
ALUMETALALUMETAL
AML AML
34,0000
34,3000
+0,9% 34,3000
33,6000
+2,1% 33,9000 +1,1799% 7 615 258 198 20
AMBRAAMBRA
AMB AMB
15,2000
14,7000
-3,3% 15,2000
14,5000
+4,8% 14,7500 -0,3390% 2 262 33 876 36
AMICAAMICA
AMC AMC
72,7000
77,2000
+6,2% 78,0000
72,5000
+7,6% 72,0000 +7,2222% 9 604 727 703 279
AMRESTAMREST
EAT EAT
19,0000
19,0000
0,0% 20,7500
18,3200
+13,3% 18,5000 +2,7027% 671 747 12 770 585 2 239
APATORAPATOR
APT APT
16,2500
16,3000
+0,3% 16,3000
16,1000
+1,2% 16,1000 +1,2422% 2 487 40 296 32
APLISENSAPLISENS
APN APN
9,7500
9,7500
0,0% 9,7500
9,7500
0,0% 9,7500 0,0000% 2 20 1
APSENERGYAPSENERGY
APE APE
1,9200
1,9000
-1,0% 1,9200
1,9000
+1,1% 1,8300 +3,8251% 4 500 8 560 2
ARCHICOMARCHICOM
ARH ARH
13,4000
13,5000
+0,7% 13,5000
13,4000
+0,7% 13,9500 -3,2258% 316 4 256 4
ARCTICARCTIC
ATC ATC
3,6200
3,7900
+4,7% 3,8700
3,6200
+6,9% 3,6600 +3,5519% 109 101 411 450 136
ARCUSARCUS
ARC ARC
1,1000
1,1000
0,0% 1,1000
1,1000
0,0% 1,1000 0,0000% 1 500 1 650 2
ARTERIAARTERIA
ARR ARR
3,9800
3,9800
0,0% 3,9800
3,8400
+3,6% 3,9800 0,0000% 17 66 3
ARTIFEXARTIFEX
ART ART
2,1200
1,9080
-10,0% 2,1200
1,9080
+11,1% 2,0000 -4,6000% 51 826 101 253 26
ASBISASBIS
ASB ASB
2,8800
2,8600
-0,7% 2,9800
2,8100
+6,0% 2,8750 -0,5217% 514 843 1 503 713 458
ASMGROUPASMGROUP  
 
   
 
  3,2800        
ASSECOBSASSECOBS
ABS ABS
31,0000
31,2000
+0,6% 31,2000
30,2000
+3,3% 30,4000 +2,6316% 4 260 131 358 29
ASSECOPOLASSECOPOL
ACP ACP
59,2500
58,0000
-2,1% 59,9000
58,0000
+3,3% 59,2500 -2,1097% 126 467 7 437 178 1 172
ASSECOSEEASSECOSEE
ASE ASE
28,0000
27,8000
-0,7% 28,0000
27,6000
+1,4% 28,0000 -0,7143% 15 794 436 167 26
ASTARTAASTARTA
AST AST
11,5000
11,4000
-0,9% 11,6000
11,4000
+1,8% 11,5000 -0,8696% 1 568 18 119 16
ATALATAL
1AT 1AT
26,0000
26,5000
+1,9% 27,0000
25,8000
+4,7% 25,5000 +3,9216% 2 287 59 543 25
ATENDEATENDE
ATD ATD
2,4800
2,3000
-7,3% 2,4800
2,2000
+12,7% 2,3400 -1,7094% 3 401 7 749 11
ATLANTAPLATLANTAPL
ATP ATP
4,7800
4,5800
-4,2% 4,7800
4,5800
+4,4% 4,7800 -4,1841% 1 850 8 714 5
ATLANTISATLANTIS
ATS ATS
0,4000
0,4000
0,0% 0,4300
0,4000
+7,5% 0,4330 -7,6212% 3 503 1 506 7
ATLASESTATLASEST
ATL ATL
1,1000
1,1000
0,0% 1,1000
1,1000
0,0% 1,1000 0,0000% 550 605 1
ATMATM
ATM ATM
7,6000
7,8200
+2,9% 7,8200
7,6000
+2,9% 7,5000 +4,2667% 1 305 10 012 4
ATMGRUPAATMGRUPA
ATG ATG
3,5400
3,4100
-3,7% 3,6200
3,4000
+6,5% 3,6200 -5,8011% 4 466 15 619 16
ATREMATREM
ATR ATR
1,5000
1,5000
0,0% 1,5000
1,5000
0,0% 1,4400 +4,1667% 6 9 1
AUGAAUGA  
 
   
 
  1,9450        
AUTOPARTNAUTOPARTN
APR APR
3,5000
3,5000
0,0% 3,5000
3,4400
+1,7% 3,4400 +1,7442% 75 903 265 459 94
BAHOLDINGBAHOLDING
BAH BAH
0,5700
0,5800
+1,8% 0,5900
0,5500
+7,3% 0,5740 +1,0453% 69 309 39 448 45
BALTONABALTONA
BAL BAL
6,4000
6,5000
+1,6% 6,5000
6,3000
+3,2% 6,4000 +1,5625% 4 338 27 483 17
BBIDEVBBIDEV
BBD BBD
3,4400
3,4400
0,0% 3,4400
3,4400
0,0% 3,3300 +3,3033% 500 1 720 1
BEDZINBEDZIN
BDZ BDZ
10,5000
9,8000
-6,7% 10,5000
9,8000
+7,1% 10,4500 -6,2201% 498 4 925 6
BENEFITBENEFIT
BFT BFT
716,0000
742,0000
+3,6% 742,0000
700,0000
+6,0% 728,0000 +1,9231% 359 259 972 64
BESTBEST  
 
   
 
  22,2000        
BETACOMBETACOM
BCM BCM
8,2000
8,2000
0,0% 8,2000
7,9500
+3,1% 8,1000 +1,2346% 2 550 20 639 6
BIKBIK
BIK BIK
12,0000
12,0000
0,0% 12,0000
12,0000
0,0% 12,0000 0,0000% 26 312 1
BIOMEDLUBBIOMEDLUB
BML BML
1,0700
1,0900
+1,9% 1,1450
1,0450
+9,6% 1,0500 +3,8095% 1 257 335 1 381 894 679
BIOTONBIOTON
BIO BIO
2,7200
2,6800
-1,5% 2,7500
2,6750
+2,8% 2,7000 -0,7407% 35 184 95 387 70
BNPPPLBNPPPL
BNP BNP
48,0000
47,5000
-1,0% 49,5000
46,2000
+7,1% 48,3000 -1,6563% 998 48 150 48
BOGDANKABOGDANKA
LWB LWB
17,6000
18,0000
+2,3% 18,2400
17,5000
+4,2% 17,3400 +3,8062% 71 785 1 285 634 569
BOOMBITBOOMBIT
BBT BBT
18,0000
19,1900
+6,6% 19,5000
17,6220
+10,7% 17,9000 +7,2067% 82 306 1 527 322 354
BORYSZEWBORYSZEW
BRS BRS
3,8000
3,8600
+1,6% 3,8950
3,8000
+2,5% 3,8500 +0,2597% 14 609 56 179 55
BOSBOS
BOS BOS
4,3600
4,3300
-0,7% 4,3800
4,1800
+4,8% 4,3000 +0,6977% 26 500 114 225 53
BOWIMBOWIM
BOW BOW
1,1900
1,2000
+0,8% 1,2000
1,1900
+0,8% 1,1800 +1,6949% 2 031 2 418 3
BRASTERBRASTER
BRA BRA
0,2740
0,2600
-5,1% 0,2740
0,2600
+5,4% 0,2650 -1,8868% 62 978 16 457 32
BSCDRUKBSCDRUK
BSC BSC
39,0000
39,0000
0,0% 39,0000
39,0000
0,0% 38,5000 +1,2987% 49 1 911 2
BUDIMEXBUDIMEX
BDX BDX
169,0000
165,0000
-2,4% 169,0000
161,4000
+4,7% 167,0000 -1,1976% 14 832 2 452 161 775
BUMECHBUMECH
BMC BMC
1,7380
1,7480
+0,6% 1,7900
1,6500
+8,5% 1,6660 +4,9220% 5 453 9 363 17
CAPITALCAPITAL
CPA CPA
1,1700
1,0500
-10,3% 1,1700
1,0500
+11,4% 1,1500 -8,6957% 7 107 7 757 9
CCCCCC
CCC CCC
29,2000
29,8000
+2,1% 30,0000
28,6000
+4,9% 29,3600 +1,4986% 459 824 13 432 624 3 707
CDPROJEKTCDPROJEKT
CDR CDR
282,5000
279,0000
-1,2% 283,8000
274,6000
+3,4% 281,1000 -0,7471% 284 034 79 405 678 5 261
CDRLCDRL
CDL CDL
12,5000
11,4500
-8,4% 12,5000
11,0000
+13,6% 12,2000 -6,1475% 6 431 74 473 31
CELTICCELTIC
CPD CPD
5,3500
5,3500
0,0% 5,3500
5,3500
0,0% 5,5000 -2,7273% 179 958 1
CEZCEZ
CEZ CEZ
70,0000
65,6000
-6,3% 70,0000
65,4500
+7,0% 69,9500 -6,2187% 1 781 119 632 38
CIECHCIECH
CIE CIE
25,5000
26,0000
+2,0% 26,0000
24,5000
+6,1% 24,8000 +4,8387% 38 697 971 566 316
CIGAMESCIGAMES
CIG CIG
0,6150
0,6200
+0,8% 0,6480
0,6130
+5,7% 0,6330 -2,0537% 1 128 355 704 769 391
CITYSERVCITYSERV  
 
   
 
  5,9500        
CLNPHARMACLNPHARMA
CLN CLN
32,9000
32,0500
-2,6% 33,1000
32,0500
+3,3% 32,2000 -0,4658% 10 898 357 113 168
CNTCNT
CNT CNT
12,7000
12,4000
-2,4% 12,7000
12,2000
+4,1% 12,7000 -2,3622% 859 10 511 8
COGNORCOGNOR
COG COG
0,8300
0,8180
-1,4% 0,8300
0,8000
+3,7% 0,8100 +0,9877% 40 275 32 879 27
COMARCHCOMARCH
CMR CMR
176,0000
180,0000
+2,3% 181,5000
176,0000
+3,1% 178,0000 +1,1236% 3 455 620 660 43
COMPCOMP
CMP CMP
58,8000
60,0000
+2,0% 61,0000
58,4000
+4,5% 58,8000 +2,0408% 431 25 492 13
COMPERIACOMPERIA  
 
   
 
  2,4000        
CORMAYCORMAY
CRM CRM
1,0500
1,0380
-1,1% 1,1000
1,0200
+7,8% 0,9970 +4,1123% 2 165 523 2 286 055 976
CPGROUPCPGROUP
CPG CPG
7,3400
7,9500
+8,3% 7,9500
7,0000
+13,6% 7,2400 +9,8066% 6 139 45 968 15
CYFRPLSATCYFRPLSAT
CPS CPS
24,1200
24,2000
+0,3% 24,6200
24,0000
+2,6% 24,4400 -0,9820% 350 936 8 488 548 1 546
DATAWALKDATAWALK
DAT DAT
37,3000
34,8000
-6,7% 37,3000
34,4000
+8,4% 36,1000 -3,6011% 4 873 174 000 68
DEBICADEBICA
DBC DBC
69,6000
67,0000
-3,7% 69,6000
67,0000
+3,9% 68,0000 -1,4706% 317 21 361 13
DECORADECORA
DCR DCR
14,0000
14,3500
+2,5% 14,7000
14,0000
+5,0% 13,8000 +3,9855% 4 762 68 200 48
DEKPOLDEKPOL
DEK DEK
23,0000
23,0000
0,0% 23,0000
23,0000
0,0% 23,0000 0,0000% 15 345 1
DELKODELKO
DEL DEL
9,3000
9,0000
-3,2% 9,3000
9,0000
+3,3% 9,3000 -3,2258% 793 7 170 8
DEVELIADEVELIA
DVL DVL
1,7900
1,8020
+0,7% 1,8800
1,7900
+5,0% 1,7900 +0,6704% 204 509 375 201 211
DGADGA
DGA DGA
4,9200
4,6600
-5,3% 4,9200
4,6600
+5,6% 4,8400 -3,7190% 154 723 3
DIGITREEDIGITREE
DTR DTR
3,8200
3,8200
0,0% 3,8200
3,8200
0,0% 4,0000 -4,5000% 783 2 991 1
DINOPLDINOPL
DNP DNP
152,2000
151,2000
-0,7% 152,2000
148,0000
+2,8% 150,5000 +0,4651% 143 175 21 465 334 2 065
DOMDEVDOMDEV
DOM DOM
77,0000
72,4000
-6,0% 77,0000
72,4000
+6,4% 76,0000 -4,7368% 13 522 1 007 532 440
DROZAPOLDROZAPOL
DPL DPL
1,0900
1,1000
+0,9% 1,1000
1,0900
+0,9% 1,0800 +1,8519% 1 803 1 982 4
ECHOECHO
ECH ECH
3,9900
3,9000
-2,3% 3,9900
3,8500
+3,6% 3,9200 -0,5102% 45 783 178 024 128
EDINVESTEDINVEST
EDI EDI
2,2000
2,2800
+3,6% 2,2800
2,2000
+3,6% 2,1800 +4,5872% 5 373 11 921 10
EFEKTEFEKT
EFK EFK
2,7400
2,6600
-2,9% 2,7400
2,5000
+9,6% 2,7000 -1,4815% 5 406 13 942 8
EKOEXPORTEKOEXPORT
EEX EEX
3,2800
3,2200
-1,8% 3,2800
3,1700
+3,5% 3,3000 -2,4242% 20 083 64 596 45
ELBUDOWAELBUDOWA
ELB ELB
1,3500
1,3150
-2,6% 1,4100
1,2700
+11,0% 1,3900 -5,3957% 113 755 152 693 190
ELEKTROTIELEKTROTI
ELT ELT
3,4600
3,4300
-0,9% 3,5000
3,4300
+2,0% 3,4000 +0,8824% 11 225 39 067 23
ELEMENTALELEMENTAL
EMT EMT
1,3840
1,3600
-1,7% 1,4300
1,3200
+8,3% 1,3840 -1,7341% 94 748 128 350 80
ELKOPELKOP
EKP EKP
0,6400
0,6040
-5,6% 0,6400
0,5940
+7,7% 0,6400 -5,6250% 6 002 3 621 7
ELZABELZAB
ELZ ELZ
4,5800
4,6000
+0,4% 4,6000
4,5000
+2,2% 4,5200 +1,7699% 2 330 10 540 9
EMCINSMEDEMCINSMED  
 
   
 
  7,1000        
ENAPENAP
ENP ENP
1,3500
1,3500
0,0% 1,3500
1,3500
0,0% 1,3500 0,0000% 2 3 1
ENEAENEA
ENA ENA
5,0500
4,8080
-4,8% 5,0800
4,8080
+5,7% 4,9980 -3,8015% 303 317 1 492 549 424
ENELMEDENELMED
ENE ENE
11,9000
11,9000
0,0% 11,9000
11,9000
0,0% 12,0000 -0,8333% 550 6 545 2
ENERGAENERGA
ENG ENG
6,6900
6,8450
+2,3% 6,8900
6,6400
+3,8% 6,5800 +4,0274% 359 425 2 428 134 444
ENERGOINSENERGOINS
ENI ENI
0,4980
0,4980
0,0% 0,4980
0,4980
0,0% 0,4980 0,0000% 3 999 1 992 3
ENTERENTER
ENT ENT
17,5000
17,0000
-2,9% 18,0000
17,0000
+5,9% 18,0500 -5,8172% 13 950 242 203 106
ERBUDERBUD
ERB ERB
14,2000
13,8000
-2,8% 14,2000
13,5000
+5,2% 14,2000 -2,8169% 954 13 180 11
ERGERG
ERG ERG
22,8000
27,6000
+21,1% 27,6000
22,0000
+25,5% 22,8000 +21,0526% 775 18 610 10
ESOTIQESOTIQ
EAH EAH
6,5000
6,2400
-4,0% 6,5000
6,2000
+4,8% 6,4200 -2,8037% 4 942 31 236 14
ESTARESTAR  
 
   
 
  1,5000        
EUCOEUCO
EUC EUC
3,0000
2,8700
-4,3% 3,0000
2,8500
+5,3% 2,9100 -1,3746% 3 556 10 183 8
EUROCASHEUROCASH
EUR EUR
16,1500
16,5800
+2,7% 16,6500
15,7600
+5,6% 15,9000 +4,2767% 1 825 340 29 398 581 2 356
EUROHOLDEUROHOLD
EHG EHG
5,0000
5,0000
0,0% 5,0000
5,0000
0,0% 4,9000 +2,0408% 1 5 1
EUROTELEUROTEL
ETL ETL
18,5000
18,5000
0,0% 18,9000
18,0000
+5,0% 18,0000 +2,7778% 2 388 43 634 27
FAMURFAMUR
FMF FMF
2,2050
2,2450
+1,8% 2,2500
2,1600
+4,2% 2,1900 +2,5114% 245 959 541 926 216
FASINGFASING
FSG FSG
11,4500
11,8000
+3,1% 11,8000
11,4000
+3,5% 11,4500 +3,0568% 2 392 27 368 6
FEERUMFEERUM
FEE FEE
12,2500
12,1000
-1,2% 12,2500
12,1000
+1,2% 12,0000 +0,8333% 701 8 482 2
FENGHUAFENGHUA  
 
   
 
  17,5000        
FERROFERRO
FRO FRO
11,8000
11,8000
0,0% 12,0000
11,5000
+4,3% 11,3500 +3,9648% 23 823 280 203 33
FERRUMFERRUM
FER FER
4,1000
4,1000
0,0% 4,1000
4,1000
0,0% 4,1000 0,0000% 1 914 7 847 1
FONFON
FON FON
0,1000
0,0996
-0,4% 0,1050
0,0950
+10,5% 0,1000 -0,4000% 40 394 4 046 15
FORTEFORTE
FTE FTE
12,3200
11,4400
-7,1% 12,3200
11,4000
+8,1% 12,1800 -6,0755% 40 711 478 505 218
GETINGETIN
GTN GTN
1,0160
1,0200
+0,4% 1,0400
1,0000
+4,0% 1,0200 0,0000% 475 170 482 277 189
GLCOSMEDGLCOSMED
GLC GLC
0,7500
0,7040
-6,1% 0,7500
0,6820
+10,0% 0,7300 -3,5616% 171 859 123 264 94
GPWGPW
GPW GPW
33,7000
33,7000
0,0% 33,9500
33,1000
+2,6% 33,2000 +1,5060% 46 658 1 565 506 586
GROCLINGROCLIN
GCN GCN
0,8100
0,8100
0,0% 0,8200
0,8100
+1,2% 0,8100 0,0000% 1 901 1 543 4
GRODNOGRODNO
GRN GRN
3,2700
3,2300
-1,2% 3,3300
3,2100
+3,7% 3,2500 -0,6154% 28 037 90 852 33
GRUPAAZOTYGRUPAAZOTY
ATT ATT
21,1400
20,9000
-1,1% 21,3600
20,5800
+3,8% 21,0600 -0,7597% 77 332 1 611 427 491
GTCGTC
GTC GTC
6,5900
6,1500
-6,7% 6,5900
6,1300
+7,5% 6,5600 -6,2500% 24 754 154 767 91
HANDLOWYHANDLOWY
BHW BHW
44,0500
44,0000
-0,1% 44,7500
43,4000
+3,1% 43,9000 +0,2278% 18 590 815 079 206
HARPERHARPER
HRP HRP
2,1600
2,0900
-3,2% 2,3100
1,9650
+17,6% 2,1300 -1,8779% 249 019 534 389 308
HELIOHELIO
HEL HEL
7,2000
7,9000
+9,7% 7,9000
6,9500
+13,7% 7,2000 +9,7222% 2 578 18 610 6
HERKULESHERKULES
HRS HRS
0,5640
0,5460
-3,2% 0,5640
0,5120
+10,2% 0,5320 +2,6316% 7 995 4 307 6
HMINWESTHMINWEST
HMI HMI
11,4000
11,4000
0,0% 11,4000
11,4000
0,0% 11,5000 -0,8696% 6 68 6
HYDROTORHYDROTOR
HDR HDR
28,8000
28,2000
-2,1% 29,2000
28,2000
+3,5% 28,8000 -2,0833% 1 113 32 043 13
I2DEVI2DEV
I2D I2D
7,6000
7,2000
-5,3% 7,6000
7,0000
+8,6% 7,6500 -5,8824% 20 664 146 498 22
IDEABANKIDEABANK
IDA IDA
1,6480
1,5900
-3,5% 1,6500
1,5500
+6,5% 1,6480 -3,5194% 41 626 66 854 68
IDMSAIDMSA
IDM IDM
0,7300
0,7300
0,0% 0,7300
0,7300
0,0% 0,7500 -2,6667% 10 7 1
IFIRMAIFIRMA
IFI IFI
3,1700
3,1400
-0,9% 3,1700
3,1200
+1,6% 3,1600 -0,6329% 1 465 4 589 10
IIAAVIIAAV
IIA IIA
68,6000
69,1000
+0,7% 69,1000
68,6000
+0,7% 68,3000 +1,1713% 17 1 171 2
IMCOMPANYIMCOMPANY
IMC IMC
12,5000
11,9000
-4,8% 12,5000
11,4000
+9,6% 11,6000 +2,5862% 552 6 429 4
IMMOBILEIMMOBILE
GKI GKI
1,9300
1,9200
-0,5% 1,9300
1,8350
+5,2% 1,8800 +2,1277% 1 828 3 427 6
IMPELIMPEL  
 
   
 
  5,9000        
IMPERAIMPERA  
 
   
 
  0,7800        
IMSIMS
IMS IMS
2,1400
2,1100
-1,4% 2,1400
2,0000
+7,0% 2,1400 -1,4019% 50 580 103 485 58
INCINC
INC INC
1,6200
1,5400
-4,9% 1,6400
1,4700
+11,6% 1,5600 -1,2821% 29 820 46 150 39
INGBSKINGBSK
ING ING
155,0000
153,8000
-0,8% 156,4000
152,2000
+2,8% 155,0000 -0,7742% 14 159 2 186 377 205
INPROINPRO
INP INP
4,1600
3,9000
-6,3% 4,1600
3,7800
+10,1% 4,2000 -7,1429% 505 1 920 6
INSTALKRKINSTALKRK
INK INK
15,0000
14,5500
-3,0% 15,0000
14,0500
+6,8% 15,0000 -3,0000% 5 114 74 952 17
INTERAOLTINTERAOLT
IRL IRL
16,0000
15,9500
-0,3% 16,1500
15,8000
+2,2% 15,9000 +0,3145% 3 583 57 388 35
INTERCARSINTERCARS
CAR CAR
132,5000
137,0000
+3,4% 138,0000
132,5000
+4,2% 132,0000 +3,7879% 848 115 268 71
INTERFERIINTERFERI
INF INF
3,0000
2,9200
-2,7% 3,1000
2,9200
+6,2% 3,1800 -8,1761% 7 564 22 320 21
INTERSPPLINTERSPPL
IPO IPO
1,1400
1,1350
-0,4% 1,1400
1,0700
+6,5% 1,1400 -0,4386% 1 537 1 746 24
INTROLINTROL  
 
   
 
  2,2600        
IPOPEMAIPOPEMA
IPE IPE
1,6000
1,6000
0,0% 1,6000
1,6000
0,0% 1,6000 0,0000% 4 427 7 083 2
IZOBLOKIZOBLOK
IZB IZB
23,2000
22,4000
-3,4% 23,2000
22,4000
+3,6% 23,4000 -4,2735% 198 4 443 3
IZOLACJAIZOLACJA
IZO IZO
1,5500
1,5500
0,0% 1,5500
1,5500
0,0% 1,5500 0,0000% 2 3 1
IZOSTALIZOSTAL
IZS IZS
2,1400
2,1000
-1,9% 2,1500
2,0500
+4,9% 2,1500 -2,3256% 9 106 19 236 23
JJAUTOJJAUTO  
 
   
 
  9,7000        
JSWJSW
JSW JSW
12,9700
12,7500
-1,7% 13,2500
12,6000
+5,2% 12,8500 -0,7782% 1 081 957 13 970 468 3 050
JWCONSTRJWCONSTR
JWC JWC
3,0500
3,0500
0,0% 3,0500
2,9700
+2,7% 3,0300 +0,6601% 2 480 7 490 5
JWWINVESTJWWINVEST
JWW JWW
2,1000
2,1100
+0,5% 2,2500
2,1000
+7,1% 2,0700 +1,9324% 10 406 22 351 25
K2INTERNTK2INTERNT
K2I K2I
6,9000
6,9000
0,0% 6,9000
6,9000
0,0% 6,9000 0,0000% 150 1 035 3
KERNELKERNEL
KER KER
35,3000
34,0500
-3,5% 35,6500
34,0000
+4,9% 35,3000 -3,5411% 12 698 436 550 103
KETYKETY
KTY KTY
330,0000
321,5000
-2,6% 331,0000
321,5000
+3,0% 326,0000 -1,3804% 1 637 532 290 185
KGHMKGHM
KGH KGH
59,8600
58,1000
-2,9% 59,9400
57,5600
+4,1% 59,3600 -2,1226% 695 695 40 854 624 5 102
KGLKGL
KGL KGL
12,0000
12,0000
0,0% 12,0000
12,0000
0,0% 11,5000 +4,3478% 2 24 1
KINOPOLKINOPOL
KPL KPL
7,6000
7,6500
+0,7% 7,6500
7,5500
+1,3% 7,6000 +0,6579% 6 116 46 210 32
KOGENERAKOGENERA
KGN KGN
27,0000
27,0000
0,0% 27,2000
27,0000
+0,7% 27,0000 0,0000% 214 5 792 10
KOMPAPKOMPAP  
 
   
 
  6,4500        
KOMPUTRONKOMPUTRON
KOM KOM
0,9500
0,9280
-2,3% 0,9700
0,8800
+10,2% 0,9400 -1,2766% 55 850 51 182 45
KPPDKPPD  
 
   
 
  24,6000        
KRECKREC
KRC KRC
4,1450
4,3300
+4,5% 4,3300
4,1450
+4,5% 4,2000 +3,0952% 110 458 2
KREDYTINKREDYTIN
KRI KRI
5,5000
7,0000
+27,3% 7,3000
5,1000
+43,1% 8,0000 -12,5000% 4 603 25 907 30
KRKAKRKA
KRK KRK
297,0000
283,0000
-4,7% 297,0000
283,0000
+4,9% 293,0000 -3,4130% 49 14 130 10
KRUKKRUK
KRU KRU
70,5000
68,2000
-3,3% 71,0000
66,1000
+7,4% 69,0000 -1,1594% 179 104 12 117 040 2 048
KRUSZWICAKRUSZWICA
KSW KSW
48,1000
47,5000
-1,2% 49,3000
47,3000
+4,2% 47,0000 +1,0638% 1 247 60 096 35
KRVITAMINKRVITAMIN
KVT KVT
3,9400
3,9400
0,0% 3,9400
3,8400
+2,6% 3,9500 -0,2532% 1 375 5 389 7
LABOPRINTLABOPRINT
LAB LAB
10,0000
10,0000
0,0% 10,0000
10,0000
0,0% 10,0000 0,0000% 7 70 2
LARQLARQ
LRQ LRQ
4,2600
4,1000
-3,8% 4,2600
4,1000
+3,9% 4,2200 -2,8436% 55 226 2
LENALENA
LEN LEN
3,0000
3,0300
+1,0% 3,0500
2,9700
+2,7% 3,0000 +1,0000% 12 914 38 928 37
LENTEXLENTEX
LTX LTX
7,5200
7,4800
-0,5% 7,5200
7,4000
+1,6% 7,4800 0,0000% 3 375 25 215 9
LIBETLIBET
LBT LBT
1,0100
1,0000
-1,0% 1,0700
0,9500
+12,6% 0,9900 +1,0101% 899 915 916 419 214
LIVECHATLIVECHAT
LVC LVC
41,7000
42,5000
+1,9% 42,8500
41,0000
+4,5% 41,2000 +3,1553% 111 250 4 624 126 343
LOKUMLOKUM
LKD LKD
12,0000
11,8000
-1,7% 12,0000
11,8000
+1,7% 12,0000 -1,6667% 360 4 317 4
LOTOSLOTOS
LTS LTS
51,2000
53,0000
+3,5% 54,8000
50,3000
+8,9% 50,2400 +5,4936% 728 611 38 677 348 5 597
LPPLPP
LPP LPP
5 550,0000
5 220,0000
-5,9% 5 550,0000
5 205,0000
+6,6% 5 420,0000 -3,6900% 2 846 15 149 800 1 246
LSISOFTLSISOFT
LSI LSI
14,7000
15,0000
+2,0% 15,3000
14,4000
+6,3% 14,6000 +2,7397% 3 875 57 575 20
LUBAWALUBAWA
LBW LBW
0,6960
0,6980
+0,3% 0,7080
0,6860
+3,2% 0,6980 0,0000% 115 405 80 561 69
MABIONMABION
MAB MAB
24,3000
23,8000
-2,1% 24,3500
23,3000
+4,5% 24,4000 -2,4590% 20 179 477 844 208
MAKARONPLMAKARONPL
MAK MAK
5,1500
5,1000
-1,0% 5,2000
5,0000
+4,0% 5,1500 -0,9709% 9 726 49 172 50
MANGATAMANGATA
MGT MGT
50,5000
51,0000
+1,0% 52,0000
49,6000
+4,8% 47,8000 +6,6946% 863 43 347 18
MARVIPOLMARVIPOL
MVP MVP
3,7600
3,6000
-4,3% 3,7800
3,5400
+6,8% 3,7000 -2,7027% 31 592 115 026 47
MASTERPHAMASTERPHA
MPH MPH
3,8000
3,8500
+1,3% 4,0000
3,8000
+5,3% 3,7000 +4,0541% 9 590 37 237 19
MAXCOMMAXCOM
MXC MXC
10,6000
10,6000
0,0% 10,6000
10,6000
0,0% 10,6000 0,0000% 60 636 2
MBANKMBANK
MBK MBK
231,0000
222,0000
-3,9% 231,0000
216,6000
+6,6% 225,6000 -1,5957% 40 281 8 974 334 1 281
MBWSMBWS
MBW MBW
9,0000
8,9900
-0,1% 9,0000
8,9900
+0,1% 8,9900 0,0000% 103 927 4
MCIMCI
MCI MCI
8,0400
8,0800
+0,5% 8,0800
7,8200
+3,3% 8,0000 +1,0000% 16 872 136 202 24
MDIENERGIAMDIENERGIA
MDI MDI
2,4500
2,3000
-6,1% 2,4500
2,2500
+8,9% 2,4500 -6,1224% 2 133 4 867 7
MEDIACAPMEDIACAP
MCP MCP
1,5050
1,5050
0,0% 1,5050
1,5050
0,0% 1,3700 +9,8540% 1 389 2 090 2
MEDICALGMEDICALG
MDG MDG
21,3000
20,0000
-6,1% 21,3000
20,0000
+6,5% 21,3000 -6,1033% 4 097 82 824 62
MENNICAMENNICA
MNC MNC
19,8000
19,0000
-4,0% 19,8000
19,0000
+4,2% 19,0000 0,0000% 750 14 290 9
MERCATORMERCATOR
MRC MRC
16,1800
15,8600
-2,0% 16,4000
15,8000
+3,8% 16,1200 -1,6129% 55 403 885 251 265
MERCORMERCOR
MCR MCR
6,8800
6,5000
-5,5% 6,8800
6,5000
+5,8% 6,5000 0,0000% 1 532 10 068 14
MEXPOLSKAMEXPOLSKA
MEX MEX
1,6900
1,6900
0,0% 1,6900
1,5800
+7,0% 1,6900 0,0000% 2 755 4 354 5
MFOMFO
MFO MFO
13,9000
14,4000
+3,6% 14,8000
13,6500
+8,4% 13,8500 +3,9711% 8 484 121 866 42
MILLENNIUMMILLENNIUM
MIL MIL
3,3000
3,2960
-0,1% 3,3400
3,2560
+2,6% 3,2500 +1,4154% 1 415 516 4 659 659 1 199
MIRACULUMMIRACULUM
MIR MIR
1,0400
1,0300
-1,0% 1,0400
1,0000
+4,0% 1,0300 0,0000% 6 130 6 201 6
MIRBUDMIRBUD
MRB MRB
0,8460
0,8480
+0,2% 0,8500
0,8120
+4,7% 0,8400 +0,9524% 175 213 145 307 44
MLPGROUPMLPGROUP
MLG MLG
53,0000
53,0000
0,0% 53,0000
53,0000
0,0% 51,5000 +2,9126% 1 53 1
MLSYSTEMMLSYSTEM
MLS MLS
22,4000
21,8000
-2,7% 22,7000
21,7000
+4,6% 22,4000 -2,6786% 13 829 304 323 113
MOBRUKMOBRUK
MBR MBR
137,0000
136,0000
-0,7% 137,0000
134,0000
+2,2% 136,0000 0,0000% 169 22 928 8
MOJMOJ  
 
   
 
  0,6900        
MOLMOL
MOL MOL
25,0000
26,0000
+4,0% 26,0000
23,7800
+9,3% 25,2000 +3,1746% 710 16 975 13
MONNARIMONNARI
MON MON
1,5300
1,5000
-2,0% 1,5300
1,4600
+4,8% 1,5100 -0,6623% 51 254 76 820 42
MORIZONMORIZON
MZN MZN
1,8500
1,8700
+1,1% 1,8700
1,8500
+1,1% 1,8250 +2,4658% 27 921 51 746 10
MOSTALPLCMOSTALPLC
MSP MSP
4,3500
4,3000
-1,1% 4,3500
4,1000
+6,1% 4,2000 +2,3810% 4 803 20 218 10
MOSTALWARMOSTALWAR
MSW MSW
2,9900
3,0700
+2,7% 3,0700
2,9900
+2,7% 3,0800 -0,3247% 501 1 498 2
MOSTALZABMOSTALZAB
MSZ MSZ
0,5100
0,5040
-1,2% 0,5180
0,5020
+3,2% 0,5080 -0,7874% 97 989 49 835 31
MUZAMUZA
MZA MZA
2,3000
2,3000
0,0% 2,3000
2,3000
0,0% 2,4000 -4,1667% 3 261 7 500 2
MWTRADEMWTRADE
MWT MWT
2,7000
2,7000
0,0% 2,7000
2,7000
0,0% 2,7000 0,0000% 100 270 1
NETIANETIA
NET NET
4,0000
3,9900
-0,2% 4,0000
3,8200
+4,7% 3,9400 +1,2690% 2 536 10 009 17
NEUCANEUCA
NEU NEU
413,0000
412,0000
-0,2% 415,0000
405,0000
+2,5% 413,0000 -0,2421% 3 016 1 233 677 232
NEWAGNEWAG
NWG NWG
19,5500
19,8000
+1,3% 19,8000
18,7000
+5,9% 19,1000 +3,6649% 5 152 98 722 29
NORTCOASTNORTCOAST
NCT NCT
14,3500
14,5500
+1,4% 14,9000
14,3500
+3,8% 13,6000 +6,9853% 3 749 54 684 31
NOVATURASNOVATURAS  
 
   
 
  12,0000        
NOVITANOVITA
NVT NVT
38,4000
38,4000
0,0% 38,4000
38,4000
0,0% 38,0000 +1,0526% 76 2 918 1
NOWAGALANOWAGALA  
 
   
 
  0,7100        
NTTSYSTEMNTTSYSTEM
NTT NTT
2,0900
2,0800
-0,5% 2,0900
2,0100
+4,0% 2,0900 -0,4785% 671 1 350 32
OATOAT
OAT OAT
9,9600
9,9600
0,0% 10,0000
9,9400
+0,6% 9,8000 +1,6327% 3 456 34 435 23
ODLEWNIEODLEWNIE
ODL ODL
3,4800
3,6600
+5,2% 3,6800
3,4800
+5,7% 3,4800 +5,1724% 12 900 46 436 21
OEXOEX
OEX OEX
15,6000
16,2000
+3,8% 16,2000
15,6000
+3,8% 15,7000 +3,1847% 12 188 2
OPENFINOPENFIN
OPF OPF
0,6660
0,6660
0,0% 0,6880
0,6200
+11,0% 0,6900 -3,4783% 18 966 12 410 14
OPONEO.PLOPONEO.PL
OPN OPN
20,0000
19,7000
-1,5% 20,0000
19,0000
+5,3% 19,9000 -1,0050% 2 929 57 648 29
OPTEAMOPTEAM
OPM OPM
22,2000
22,6000
+1,8% 22,8000
22,0000
+3,6% 23,0000 -1,7391% 335 7 421 5
ORANGEPLORANGEPL
OPL OPL
5,8600
5,8500
-0,2% 5,8900
5,7000
+3,3% 5,8800 -0,5102% 1 609 943 9 400 268 2 028
ORBISORBIS
ORB ORB
112,5000
112,5000
0,0% 112,5000
112,5000
0,0% 113,5000 -0,8811% 35 3 938 1
ORCOGROUPORCOGROUP
OPG OPG
1,0000
0,9000
-10,0% 1,0000
0,9000
+11,1% 0,8900 +1,1236% 7 700 7 116 4
ORZBIALYORZBIALY  
 
   
 
  7,7000        
OTLOGOTLOG
OTS OTS
5,0500
5,0500
0,0% 5,0500
5,0500
0,0% 5,0500 0,0000% 1 5 1
OTMUCHOWOTMUCHOW
OTM OTM
1,1000
1,0900
-0,9% 1,1000
1,0900
+0,9% 1,0900 0,0000% 950 1 036 2
OVOSTAROVOSTAR
OVO OVO
79,0000
74,5000
-5,7% 79,0000
74,5000
+6,0% 78,0000 -4,4872% 21 1 569 2
PAMAPOLPAMAPOL
PMP PMP
1,0400
1,0600
+1,9% 1,1000
1,0400
+5,8% 1,0600 0,0000% 108 562 115 899 39
PANOVAPANOVA
NVA NVA
11,3000
11,0000
-2,7% 11,4000
10,9000
+4,6% 11,3000 -2,6549% 6 712 73 809 11
PATENTUSPATENTUS
PAT PAT
0,9950
0,9550
-4,0% 1,0000
0,9550
+4,7% 1,0000 -4,5000% 3 110 3 062 5
PBKMPBKM
BKM BKM
57,4000
56,8000
-1,0% 57,4000
56,8000
+1,1% 57,0000 -0,3509% 175 9 953 5
PCCEXOLPCCEXOL
PCX PCX
1,4000
1,4700
+5,0% 1,4800
1,4000
+5,7% 1,3900 +5,7554% 25 878 37 277 39
PCCROKITAPCCROKITA
PCR PCR
30,0000
30,1000
+0,3% 30,2000
29,9000
+1,0% 30,0000 +0,3333% 3 531 106 288 45
PEKABEXPEKABEX
PBX PBX
7,4000
7,1500
-3,4% 7,4000
7,0000
+5,7% 7,5000 -4,6667% 12 562 90 778 23
PEKAOPEKAO
PEO PEO
57,4600
55,3200
-3,7% 58,2000
54,6000
+6,6% 57,0000 -2,9474% 781 913 43 895 338 4 995
PEMANAGERPEMANAGER
PEM PEM
7,8000
7,4000
-5,1% 7,8000
7,4000
+5,4% 7,5000 -1,3333% 52 404 4
PEPPEP
PEP PEP
26,3000
25,0000
-4,9% 27,0000
25,0000
+8,0% 26,0000 -3,8462% 1 505 38 826 33
PEPEESPEPEES
PPS PPS
1,4900
1,4700
-1,3% 1,4900
1,4700
+1,4% 1,4900 -1,3423% 501 736 2
PGEPGE
PGE PGE
3,8900
3,7400
-3,9% 3,8980
3,7400
+4,2% 3,8590 -3,0837% 3 723 655 14 142 215 3 280
PGNIGPGNIG
PGN PGN
3,1000
3,0260
-2,4% 3,1000
2,9720
+4,3% 3,0880 -2,0078% 6 147 564 18 637 874 2 804
PGOPGO
PGO PGO
0,9500
0,9300
-2,1% 0,9500
0,9300
+2,2% 0,9500 -2,1053% 1 770 1 681 4
PGSSOFTPGSSOFT
PSW PSW
8,6000
8,4000
-2,3% 8,6000
8,3600
+2,9% 8,6000 -2,3256% 5 512 46 752 17
PHARMENAPHARMENA
PHR PHR
7,6000
7,0600
-7,1% 9,0000
7,0000
+28,6% 7,3800 -4,3360% 164 795 1 333 455 626
PHNPHN
PHN PHN
9,8000
9,8000
0,0% 9,8000
9,5000
+3,2% 9,8000 0,0000% 1 193 11 394 9
PKNORLENPKNORLEN
PKN PKN
52,9000
51,9400
-1,8% 53,3200
51,4200
+3,7% 52,9000 -1,8147% 1 697 247 88 968 242 10 258
PKOBPPKOBP
PKO PKO
23,4600
22,7500
-3,0% 23,9900
22,5100
+6,6% 23,4600 -3,0264% 3 166 546 72 906 087 9 228
PKPCARGOPKPCARGO
PKP PKP
10,6800
10,5600
-1,1% 10,8400
10,4400
+3,8% 10,5000 +0,5714% 84 513 898 019 322
PLASTBOXPLASTBOX
PLX PLX
1,6000
1,6500
+3,1% 1,6500
1,6000
+3,1% 1,6500 0,0000% 1 613 2 581 2
PLAYPLAY
PLY PLY
29,0000
30,1400
+3,9% 30,3000
28,0400
+8,1% 28,4000 +6,1268% 406 649 11 672 903 2 063
PLAYWAYPLAYWAY
PLW PLW
302,0000
296,0000
-2,0% 306,5000
290,0000
+5,7% 300,0000 -1,3333% 13 466 3 993 148 697
PLAZACNTRPLAZACNTR
PLZ PLZ
1,7100
1,7100
0,0% 1,7100
1,7100
0,0% 1,7900 -4,4693% 500 855 1
PMPGPMPG
PGM PGM
1,0300
1,0500
+1,9% 1,0500
0,9700
+8,2% 0,9800 +7,1429% 16 000 16 460 6
POLICEPOLICE
PCE PCE
9,3500
9,1000
-2,7% 9,3500
9,0000
+3,9% 9,1500 -0,5464% 3 521 32 319 12
POLIMEXMSPOLIMEXMS
PXM PXM
1,3500
1,3300
-1,5% 1,3500
1,3100
+3,1% 1,3500 -1,4815% 67 880 90 284 59
POLNORDPOLNORD
PND PND
3,4900
3,4900
0,0% 3,5000
3,4800
+0,6% 3,5000 -0,2857% 42 823 149 466 24
POLWAXPOLWAX
PWX PWX
3,0800
3,0500
-1,0% 3,0800
3,0300
+1,7% 3,0300 +0,6601% 10 700 32 488 10
POZBUDPOZBUD
POZ POZ
0,9000
0,8700
-3,3% 0,9000
0,8220
+9,5% 0,9080 -4,1850% 44 185 37 914 31
PRAGMAFAPRAGMAFA
PRF PRF
8,7000
8,6500
-0,6% 8,7000
8,6500
+0,6% 8,6000 +0,5814% 181 1 566 3
PRAGMAINKPRAGMAINK  
 
   
 
  7,0000        
PRAIRIEPRAIRIE
PDZ PDZ
0,3200
0,3200
0,0% 0,3280
0,3100
+5,8% 0,3200 0,0000% 102 297 32 221 39
PROCHEMPROCHEM  
 
   
 
  14,2500        
PROJPRZEMPROJPRZEM
PJP PJP
11,3000
11,3000
0,0% 11,3000
11,3000
0,0% 11,0000 +2,7273% 27 305 1
PROTEKTORPROTEKTOR  
 
   
 
  2,8000        
PROVIDENTPROVIDENT  
 
   
 
  7,5000        
PULAWYPULAWY
ZAP ZAP
67,0000
67,6000
+0,9% 67,8000
66,0000
+2,7% 64,8000 +4,3210% 974 64 930 32
PZUPZU
PZU PZU
30,0000
30,4300
+1,4% 31,2000
29,5500
+5,6% 30,0000 +1,4333% 2 633 237 80 059 070 8 057
QUERCUSQUERCUS
QRS QRS
2,0900
2,0800
-0,5% 2,0900
2,0200
+3,5% 2,0900 -0,4785% 12 203 25 110 12
R22R22
R22 R22
22,6000
22,7000
+0,4% 23,0000
22,4000
+2,7% 22,5000 +0,8889% 4 917 111 227 51
RADPOLRADPOL
RDL RDL
1,1000
1,1000
0,0% 1,1000
1,0800
+1,9% 1,0900 +0,9174% 23 186 25 371 5
RAFAKORAFAKO
RFK RFK
0,4420
0,4360
-1,4% 0,4420
0,4290
+3,0% 0,4380 -0,4566% 154 902 67 188 74
RAFAMETRAFAMET
RAF RAF
9,6500
10,5000
+8,8% 10,5000
9,6500
+8,8% 9,5000 +10,5263% 810 7 825 5
RAINBOWRAINBOW
RBW RBW
11,4000
11,3000
-0,9% 11,4500
10,8000
+6,0% 11,2000 +0,8929% 11 195 125 756 94
RANKPROGRRANKPROGR
RNK RNK
0,7320
0,7600
+3,8% 0,7600
0,7320
+3,8% 0,7540 +0,7958% 19 816 14 896 16
RAWLPLUGRAWLPLUG
RWL RWL
5,4800
5,2000
-5,1% 5,4800
5,1000
+7,5% 5,2000 0,0000% 2 124 11 090 9
REINOREINO
RNC RNC
1,5800
1,5800
0,0% 1,5800
1,5800
0,0% 1,5900 -0,6289% 1 142 1 804 2
RELPOLRELPOL
RLP RLP
5,2000
5,2000
0,0% 5,2000
5,2000
0,0% 5,1000 +1,9608% 522 2 714 5
REMAKREMAK
RMK RMK
6,9800
6,9800
0,0% 6,9800
6,9800
0,0% 6,9400 +0,5764% 4 28 1
RONSONRONSON
RON RON
0,6950
0,6850
-1,4% 0,6950
0,6800
+2,2% 0,6800 +0,7353% 12 800 8 705 5
ROPCZYCEROPCZYCE
RPC RPC
17,9500
18,0000
+0,3% 18,2000
17,9500
+1,4% 17,7000 +1,6949% 913 16 440 14
RUBICONRUBICON
RBC RBC
0,5000
0,4960
-0,8% 0,5000
0,4960
+0,8% 0,5000 -0,8000% 4 2 2
RYVURYVU
RVU RVU
39,0000
39,0000
0,0% 39,0000
37,5000
+4,0% 38,5000 +1,2987% 2 317 88 398 26
SANOKSANOK
SNK SNK
9,2800
9,2000
-0,9% 9,3800
9,0800
+3,3% 9,2600 -0,6479% 4 311 39 891 33
SANPLSANPL
SPL SPL
178,0000
173,9000
-2,3% 179,0000
171,0000
+4,7% 177,7000 -2,1384% 100 665 17 588 522 2 383
SANTANDERSANTANDER
SAN SAN
11,2960
11,0500
-2,2% 11,2960
10,3900
+8,7% 11,2900 -2,1258% 12 491 132 409 58
SANWILSANWIL
SNW SNW
0,5850
0,5850
0,0% 0,5850
0,5850
0,0% 0,5750 +1,7391% 1 000 585 1
SECOGROUPSECOGROUP
SWG SWG
14,0000
14,8000
+5,7% 15,0000
14,0000
+7,1% 13,5000 +9,6296% 1 560 22 388 5
SEKOSEKO
SEK SEK
8,0000
7,7500
-3,1% 8,0000
7,7500
+3,2% 8,0000 -3,1250% 441 3 503 5
SELENAFMSELENAFM
SEL SEL
11,0000
11,0000
0,0% 11,0000
11,0000
0,0% 11,0000 0,0000% 500 5 500 2
SELVITASELVITA
SLV SLV
30,3000
28,7000
-5,3% 30,3000
28,6000
+5,9% 30,0000 -4,3333% 3 682 106 708 57
SERINUSSERINUS
SEN SEN
0,3560
0,3560
0,0% 0,3580
0,3440
+4,1% 0,3440 +3,4884% 93 281 32 797 40
SESCOMSESCOM
SES SES
17,4000
17,4000
0,0% 17,4000
17,2000
+1,2% 18,0000 -3,3333% 506 8 754 3
SETANTASETANTA
SET SET
7,8800
7,5800
-3,8% 7,9000
7,1800
+10,0% 7,8600 -3,5623% 9 549 72 902 36
SFINKSSFINKS
SFS SFS
0,3240
0,3380
+4,3% 0,3380
0,3200
+5,6% 0,3200 +5,6250% 47 690 15 696 19
SILVANOSILVANO
SFG SFG
6,5200
6,8000
+4,3% 6,8000
6,4000
+6,2% 6,8000 0,0000% 578 3 754 5
SIMPLESIMPLE
SME SME
7,4500
6,8000
-8,7% 7,4500
6,8000
+9,6% 6,9500 -2,1583% 389 2 702 5
SKARBIECSKARBIEC
SKH SKH
14,0000
13,9000
-0,7% 14,5000
13,8000
+5,1% 13,9500 -0,3584% 3 405 47 695 31
SKOTANSKOTAN
SKT SKT
0,8150
0,8000
-1,8% 0,8150
0,8000
+1,9% 0,8100 -1,2346% 3 531 2 840 7
SKYLINESKYLINE
SKL SKL
0,6900
0,6900
0,0% 0,6900
0,6900
0,0% 0,6900 0,0000% 20 14 1
SLEEPZAGSLEEPZAG  
 
   
 
  0,4000        
SNIEZKASNIEZKA
SKA SKA
65,0000
70,0000
+7,7% 70,0000
65,0000
+7,7% 65,5000 +6,8702% 491 32 712 8
SOLARSOLAR
SOL SOL
2,9200
3,0000
+2,7% 3,2000
2,7000
+18,5% 2,6600 +12,7820% 43 060 127 194 109
SONELSONEL
SON SON
7,6000
7,6000
0,0% 7,6000
7,6000
0,0% 7,6000 0,0000% 15 114 2
SOPHARMASOPHARMA
SPH SPH
8,2000
8,1000
-1,2% 8,2000
8,1000
+1,2% 8,1000 0,0000% 950 7 746 4
STALEXPSTALEXP
STX STX
2,4300
2,4900
+2,5% 2,5000
2,4200
+3,3% 2,4700 +0,8097% 51 349 126 546 35
STALPRODSTALPROD
STP STP
129,0000
127,0000
-1,6% 130,8000
125,0000
+4,6% 127,0000 0,0000% 1 946 248 029 87
STALPROFISTALPROFI
STF STF
4,2200
4,3200
+2,4% 4,6000
4,1400
+11,1% 4,2200 +2,3697% 19 563 83 095 50
STAPORKOWSTAPORKOW  
 
   
 
  1,2700        
STARHEDGESTARHEDGE
SHG SHG
0,3980
0,3980
0,0% 0,3980
0,3980
0,0% 0,3900 +2,0513% 100 40 1
SUNEXSUNEX
SNX SNX
6,9000
6,5800
-4,6% 6,9000
6,5800
+4,9% 6,7000 -1,7910% 1 416 9 380 17
SUWARYSUWARY
SUW SUW
12,0000
11,4000
-5,0% 12,0000
11,4000
+5,3% 11,7000 -2,5641% 95 1 106 3
SWISSMEDSWISSMED
SWD SWD
3,5000
3,5000
0,0% 3,5000
3,3000
+6,1% 3,5000 0,0000% 4 205 14 399 9
SYGNITYSYGNITY
SGN SGN
2,7000
2,6000
-3,7% 2,7000
2,5600
+5,5% 2,7000 -3,7037% 17 270 45 088 39
SYNEKTIKSYNEKTIK
SNT SNT
11,9000
11,0800
-6,9% 11,9000
11,0800
+7,4% 11,6000 -4,4828% 3 040 35 096 31
TALANXTALANX
TNX TNX
150,0000
150,0000
0,0% 150,0000
150,0000
0,0% 161,0000 -6,8323% 10 1 500 1
TALEXTALEX
TLX TLX
10,4500
10,3500
-1,0% 10,5000
10,1000
+4,0% 10,3500 0,0000% 639 6 575 10
TATRYTATRY
TMR TMR
130,0000
131,0000
+0,8% 131,0000
130,0000
+0,8% 127,0000 +3,1496% 86 11 201 8
TAURONPETAURONPE
TPE TPE
1,1500
1,1080
-3,7% 1,1550
1,1020
+4,8% 1,1380 -2,6362% 8 299 998 9 290 393 2 567
TBULLTBULL
TBL TBL
12,1000
11,8500
-2,1% 12,4000
11,4000
+8,8% 12,1000 -2,0661% 5 552 64 917 36
TERMOREXTERMOREX  
 
   
 
  0,8400        
TESGASTESGAS
TSG TSG
4,6800
4,5600
-2,6% 4,7000
4,4000
+6,8% 4,6000 -0,8696% 50 987 231 384 134
TIMTIM
TIM TIM
8,9000
8,7000
-2,2% 9,5000
8,7000
+9,2% 8,8000 -1,1364% 27 102 237 839 61
TORPOLTORPOL
TOR TOR
5,8800
5,8600
-0,3% 5,9200
5,7000
+3,9% 5,8800 -0,3401% 32 711 191 990 61
TOWERINVTTOWERINVT
TOW TOW
17,8000
17,8000
0,0% 17,8000
17,7500
+0,3% 17,0000 +4,7059% 456 8 114 3
TOYATOYA
TOA TOA
4,3000
4,0400
-6,0% 4,3000
4,0400
+6,4% 4,1000 -1,4634% 3 166 13 067 15
TRAKCJATRAKCJA
TRK TRK
1,2200
1,1860
-2,8% 1,2200
1,1300
+8,0% 1,1800 +0,5085% 27 192 31 391 31
TRANSPOLTRANSPOL
TRN TRN
2,2450
2,2450
0,0% 2,2450
2,2450
0,0% 2,2450 0,0000% 5 11 1
TRITONTRITON  
 
   
 
  1,8300        
TSGAMESTSGAMES
TEN TEN
277,0000
275,0000
-0,7% 279,0000
274,0000
+1,8% 275,5000 -0,1815% 21 197 5 856 630 643
ULMAULMA
ULM ULM
49,2000
48,8000
-0,8% 49,2000
48,8000
+0,8% 50,5000 -3,3663% 130 6 385 5
ULTGAMESULTGAMES
ULG ULG
14,0600
14,0000
-0,4% 14,4600
13,5600
+6,6% 14,0000 0,0000% 25 072 349 935 132
UNIBEPUNIBEP
UNI UNI
6,9200
6,7400
-2,6% 6,9600
6,5200
+6,7% 6,9200 -2,6012% 3 060 20 656 12
UNICREDITUNICREDIT
UCG UCG
36,8200
35,3300
-4,0% 36,8200
35,3300
+4,2% 36,7950 -3,9815% 129 4 678 3
UNIMAUNIMA
U2K U2K
1,9300
1,9300
0,0% 1,9300
1,9300
0,0% 1,9400 -0,5155% 1 000 1 930 2
UNIMOTUNIMOT
UNT UNT
20,2000
20,3000
+0,5% 20,6000
19,5000
+5,6% 20,2000 +0,4950% 24 884 503 127 207
URSUSURSUS
URS URS
0,5500
0,5600
+1,8% 0,5690
0,5500
+3,5% 0,5540 +1,0830% 161 209 89 217 72
VENTUREINVENTUREIN  
 
   
 
  0,6500        
VIGOSYSVIGOSYS
VGO VGO
364,0000
360,0000
-1,1% 364,0000
338,0000
+7,7% 350,0000 +2,8571% 457 159 360 33
VINDEXUSVINDEXUS  
 
   
 
  5,7800        
VISTALVISTAL
VTL VTL
0,9800
0,9800
0,0% 0,9860
0,9540
+3,4% 0,9860 -0,6085% 10 163 9 873 19
VIVIDVIVID
VVD VVD
1,4400
1,4380
-0,1% 1,4400
1,3140
+9,6% 1,4300 +0,5594% 73 650 101 761 94
VOTUMVOTUM
VOT VOT
8,7000
8,9000
+2,3% 9,2800
8,6400
+7,4% 8,7000 +2,2989% 13 314 119 323 59
VOXELVOXEL
VOX VOX
27,0000
27,0000
0,0% 27,3000
26,2000
+4,2% 27,0000 0,0000% 4 527 121 762 27
VRGVRG
VRG VRG
1,6800
1,7100
+1,8% 1,7300
1,6800
+3,0% 1,6700 +2,3952% 232 921 397 448 151
WADEXWADEX
WAX WAX
6,0800
6,0800
0,0% 6,0800
6,0800
0,0% 6,0000 +1,3333% 15 91 2
WARIMPEXWARIMPEX
WXF WXF
5,4600
5,3800
-1,5% 5,4600
5,3800
+1,5% 5,3200 +1,1278% 407 2 191 2
WASKOWASKO
WAS WAS
0,8940
0,8960
+0,2% 0,8960
0,8800
+1,8% 0,8880 +0,9009% 5 304 4 697 10
WAWELWAWEL
WWL WWL
566,0000
560,0000
-1,1% 574,0000
560,0000
+2,5% 556,0000 +0,7194% 45 25 646 15
WIELTONWIELTON
WLT WLT
3,3100
3,2700
-1,2% 3,3650
3,2450
+3,7% 3,2800 -0,3049% 50 964 167 433 132
WIKANAWIKANA
WIK WIK
1,3100
1,3100
0,0% 1,3100
1,2100
+8,3% 1,3100 0,0000% 5 939 7 216 8
WIRTUALNAWIRTUALNA
WPL WPL
54,4000
53,2000
-2,2% 55,0000
53,0000
+3,8% 54,0000 -1,4815% 5 812 315 520 116
WITTCHENWITTCHEN
WTN WTN
7,7200
7,5200
-2,6% 8,4000
7,4600
+12,6% 7,5000 +0,2667% 30 559 235 738 96
WOJASWOJAS
WOJ WOJ
4,0000
4,0000
0,0% 4,0100
4,0000
+0,2% 3,9300 +1,7812% 558 2 235 5
WORKSERVWORKSERV
WSE WSE
0,3795
0,4000
+5,4% 0,4200
0,3795
+10,7% 0,3750 +6,6667% 107 549 42 894 61
XTBXTB
XTB XTB
4,7900
4,5400
-5,2% 4,8900
4,5000
+8,7% 4,7900 -5,2192% 116 181 537 319 216
XTPLXTPL
XTP XTP
77,6000
73,0000
-5,9% 78,0000
72,0000
+8,3% 75,0000 -2,6667% 1 730 129 805 54
YOLOYOLO
YOL YOL
0,6080
0,6300
+3,6% 0,6300
0,6080
+3,6% 0,5600 +12,5000% 4 880 2 977 10
ZAMETZAMET  
 
   
 
  0,9400        
ZEPAKZEPAK
ZEP ZEP
7,1000
7,3200
+3,1% 7,3200
7,0200
+4,3% 7,4600 -1,8767% 2 506 17 803 5
ZPUEZPUE
PUE PUE
121,0000
123,0000
+1,7% 123,0000
121,0000
+1,7% 121,0000 +1,6529% 72 8 814 3
ZREMBZREMB
ZRE ZRE
0,5500
0,5500
0,0% 0,5500
0,5500
0,0% 0,5550 -0,9009% 11 524 6 338 10
ZUEZUE
ZUE ZUE
3,5200
3,3000
-6,3% 3,5200
3,2000
+10,0% 3,2000 +3,1250% 11 430 37 754 21
ZYWIECZYWIEC
ZWC ZWC
480,0000
474,0000
-1,2% 480,0000
474,0000
+1,3% 480,0000 -1,2500% 67 31 836 13