Giełda-Wyniki sesji-Akcje w GIEŁDA-Notowania i wykresy - info.bossa.pl
2019.07.22, godz. 04:08
kontakt
2019.07.19 otwarcie maksimum minimum zamknięcie zmiana obrót
17:15 mWIG40 mWIG40 4 029,744 047,464 028,204 035,38 +0,5% 56 339 111
17:15 WIG WIG 60 643,1561 005,4860 639,6360 902,04 +1,2% 1 051 465 130
17:15 WIG20 WIG20 2 325,162 348,862 325,162 344,03 +1,0% 980 323 623
17:15 WIG30 WIG30 2 668,032 686,822 668,032 681,21 +0,9% 1 012 529 723
Zmień datę:
Wyniki notowań z dnia 2019.07.19 - 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:38 095 167 1 052 116 944 64 727
11BIT11BIT
11B 11B
430,0000
422,5000
-1,7% 430,0000
421,0000
+2,1% 428,0000 -1,2850% 8 972 3 796 656 409
4FUNMEDIA4FUNMEDIA
4FM 4FM
8,3400
8,3400
0,0% 8,3400
8,3400
0,0% 8,3400 0,0000% 5 42 1
ABCDATAABCDATA
ABC ABC
1,4300
1,4280
-0,1% 1,4300
1,4260
+0,3% 1,4280 0,0000% 64 645 92 261 27
ABPLABPL
ABE ABE
18,5500
19,1000
+3,0% 19,1000
18,3500
+4,1% 18,5500 +2,9650% 14 020 261 364 59
ACAUTOGAZACAUTOGAZ
ACG ACG
49,6000
49,0000
-1,2% 49,6000
49,0000
+1,2% 50,0000 -2,0000% 353 17 309 6
ACTIONACTION
ACT ACT
3,2800
3,2700
-0,3% 3,2800
3,2200
+1,9% 3,3200 -1,5060% 6 548 21 305 14
ADIUVOADIUVO
ADV ADV
8,2600
8,3000
+0,5% 8,3000
8,2600
+0,5% 8,2800 +0,2415% 110 913 3
AGORAAGORA
AGO AGO
12,2500
12,0000
-2,0% 12,2500
11,9000
+2,9% 12,2500 -2,0408% 19 598 235 130 24
AGROTONAGROTON
AGT AGT
3,3100
3,2800
-0,9% 3,3100
3,2800
+0,9% 3,3100 -0,9063% 15 799 52 173 30
AILLERONAILLERON
ALL ALL
8,6000
8,6000
0,0% 8,7400
8,5200
+2,6% 8,6800 -0,9217% 5 389 46 584 9
AIRWAYAIRWAY
AWM AWM
0,7420
0,7300
-1,6% 0,7420
0,7220
+2,8% 0,7300 0,0000% 4 931 3 589 8
ALIORALIOR
ALR ALR
52,1000
52,4000
+0,6% 52,6000
51,6500
+1,8% 52,1000 +0,5758% 193 236 10 055 409 703
ALTAALTA
AAT AAT
2,5800
2,5800
0,0% 2,5800
2,5400
+1,6% 2,5800 0,0000% 16 306 41 950 10
ALTUSTFIALTUSTFI
ALI ALI
2,4000
2,4500
+2,1% 2,5700
2,4000
+7,1% 2,4900 -1,6064% 38 082 94 791 45
ALUMETALALUMETAL
AML AML
37,1000
37,1000
0,0% 37,1000
37,0000
+0,3% 37,1000 0,0000% 539 19 951 10
AMBRAAMBRA
AMB AMB
16,9000
16,2000
-4,1% 16,9000
16,2000
+4,3% 16,6500 -2,7027% 5 402 88 576 42
AMICAAMICA
AMC AMC
116,0000
118,0000
+1,7% 118,0000
114,0000
+3,5% 116,4000 +1,3746% 3 539 410 547 97
AMRESTAMREST
EAT EAT
39,0000
39,5000
+1,3% 39,6500
38,7500
+2,3% 39,6500 -0,3783% 13 402 525 618 141
APATORAPATOR
APT APT
24,3000
24,3000
0,0% 24,3000
24,0000
+1,3% 24,0000 +1,2500% 2 096 50 619 18
APLISENSAPLISENS
APN APN
10,5000
10,4000
-1,0% 10,5000
10,1000
+4,0% 10,5000 -0,9524% 253 2 557 6
APSENERGYAPSENERGY
APE APE
2,0300
2,0000
-1,5% 2,0300
2,0000
+1,5% 2,0300 -1,4778% 55 110 2
ARCHICOMARCHICOM
ARH ARH
13,6000
13,6000
0,0% 13,6000
13,6000
0,0% 14,0000 -2,8571% 870 11 832 4
ARCTICARCTIC
ATC ATC
2,9900
2,8300
-5,4% 3,0100
2,8100
+7,1% 2,9100 -2,7491% 24 591 71 383 51
ARCUSARCUS  
 
   
 
  2,3000        
ARTERIAARTERIA
ARR ARR
4,3600
4,3600
0,0% 4,3600
4,3600
0,0% 4,3600 0,0000% 5 22 1
ARTIFEXARTIFEX
ART ART
3,6750
3,6800
+0,1% 3,6800
3,6750
+0,1% 3,6000 +2,2222% 885 3 253 4
ASBISASBIS
ASB ASB
2,4000
2,4350
+1,5% 2,4700
2,4000
+2,9% 2,4200 +0,6198% 79 451 194 293 75
ASMGROUPASMGROUP  
 
   
 
  3,3000        
ASSECOBSASSECOBS
ABS ABS
27,4000
27,4000
0,0% 27,4000
26,6000
+3,0% 26,8000 +2,2388% 50 1 336 5
ASSECOPOLASSECOPOL
ACP ACP
56,0000
57,1000
+2,0% 57,4500
56,0000
+2,6% 56,2500 +1,5111% 63 088 3 601 960 679
ASSECOSEEASSECOSEE
ASE ASE
16,9000
17,6000
+4,1% 17,7000
16,9000
+4,7% 16,8000 +4,7619% 3 424 59 511 26
ASTARTAASTARTA
AST AST
23,8000
24,2000
+1,7% 24,2000
23,8000
+1,7% 23,9000 +1,2552% 182 4 344 6
ATALATAL
1AT 1AT
37,1000
37,0000
-0,3% 37,1000
37,0000
+0,3% 37,0000 0,0000% 507 18 809 22
ATENDEATENDE
ATD ATD
3,4800
3,4800
0,0% 3,5000
3,4000
+2,9% 3,4600 +0,5780% 26 306 91 048 14
ATLANTAPLATLANTAPL
ATP ATP
4,7000
4,8000
+2,1% 4,8000
4,7000
+2,1% 4,5500 +5,4945% 2 338 11 119 5
ATLASESTATLASEST
ATL ATL
1,6600
1,6400
-1,2% 1,6600
1,6400
+1,2% 1,7200 -4,6512% 5 944 9 799 3
ATMATM
ATM ATM
9,3000
9,3000
0,0% 9,3000
9,3000
0,0% 9,2800 +0,2155% 5 46 1
ATMGRUPAATMGRUPA
ATG ATG
4,4200
4,3950
-0,6% 4,4200
4,3100
+2,6% 4,3900 +0,1139% 37 498 163 057 13
ATREMATREM
ATR ATR
2,1400
2,1400
0,0% 2,1400
2,1400
0,0% 2,1400 0,0000% 66 141 11
AUGAAUGA  
 
   
 
  1,7400        
AUTOPARTNAUTOPARTN
APR APR
5,0400
4,9600
-1,6% 5,0400
4,9100
+2,6% 5,0400 -1,5873% 40 967 205 023 59
AWBUDAWBUD  
 
   
 
  0,9000        
BAHOLDINGBAHOLDING
BAH BAH
2,1900
2,2200
+1,4% 2,2500
2,1850
+3,0% 2,2200 0,0000% 41 862 92 882 47
BALTONABALTONA
BAL BAL
6,6000
6,4000
-3,0% 6,6000
6,3000
+4,8% 6,6000 -3,0303% 844 5 408 7
BBIDEVBBIDEV
BBD BBD
0,5920
0,5980
+1,0% 0,5980
0,5900
+1,4% 0,5920 +1,0135% 22 291 13 196 16
BEDZINBEDZIN
BDZ BDZ
19,0000
18,9000
-0,5% 19,0000
18,8000
+1,1% 19,0000 -0,5263% 784 14 806 3
BENEFITBENEFIT
BFT BFT
650,0000
648,0000
-0,3% 652,0000
636,0000
+2,5% 656,0000 -1,2195% 324 208 722 40
BESTBEST  
 
   
 
  21,2000        
BETACOMBETACOM
BCM BCM
10,2000
10,1800
-0,2% 10,2000
10,1000
+1,0% 10,1800 0,0000% 1 205 12 197 4
BIKBIK
BIK BIK
18,7400
18,3000
-2,3% 18,7400
18,0000
+4,1% 18,3600 -0,3268% 7 016 126 435 10
BIOMEDLUBBIOMEDLUB
BML BML
0,9840
0,9840
0,0% 0,9980
0,9640
+3,5% 0,9800 +0,4082% 12 860 12 545 15
BIOTONBIOTON
BIO BIO
4,8500
4,7300
-2,5% 4,8500
4,6800
+3,6% 4,8500 -2,4742% 27 431 130 634 71
BNPPPLBNPPPL
BNP BNP
72,2000
72,2000
0,0% 72,2000
72,2000
0,0% 72,0000 +0,2778% 111 8 014 3
BOGDANKABOGDANKA
LWB LWB
37,0000
37,0000
0,0% 37,0000
36,6000
+1,1% 37,0000 0,0000% 10 802 399 250 88
BOOMBITBOOMBIT
BBT BBT
20,0000
20,2700
+1,3% 20,4000
19,7400
+3,3% 20,1450 +0,6205% 3 891 78 209 53
BORYSZEWBORYSZEW
BRS BRS
4,4100
4,4400
+0,7% 4,5500
4,3900
+3,6% 4,3900 +1,1390% 24 858 111 073 80
BOSBOS
BOS BOS
7,9000
7,8600
-0,5% 7,9000
7,7000
+2,6% 7,8600 0,0000% 3 103 24 227 23
BOWIMBOWIM  
 
   
 
  2,1000        
BRASTERBRASTER
BRA BRA
1,8200
1,7740
-2,5% 1,8200
1,7400
+4,6% 1,7840 -0,5605% 56 880 100 265 95
BSCDRUKBSCDRUK
BSC BSC
31,3000
31,3000
0,0% 31,3000
31,3000
0,0% 31,3000 0,0000% 840 26 292 6
BUDIMEXBUDIMEX
BDX BDX
132,4000
131,8000
-0,5% 134,2000
131,2000
+2,3% 132,6000 -0,6033% 3 895 516 297 183
BUMECHBUMECH
BMC BMC
3,9200
3,9500
+0,8% 4,0000
3,9200
+2,0% 3,9300 +0,5089% 8 683 34 375 31
CCCCCC
CCC CCC
152,5000
154,6000
+1,4% 155,5000
151,0000
+3,0% 151,2000 +2,2487% 67 067 10 290 093 1 546
CDPROJEKTCDPROJEKT
CDR CDR
220,6000
223,0000
+1,1% 225,9000
220,1000
+2,6% 219,6000 +1,5483% 419 776 93 720 558 4 625
CDRLCDRL
CDL CDL
24,8000
24,8000
0,0% 24,8000
24,8000
0,0% 23,8000 +4,2017% 6 149 2
CELTICCELTIC  
 
   
 
  6,0000        
CEZCEZ
CEZ CEZ
86,9500
88,1000
+1,3% 88,1000
86,9500
+1,3% 86,2000 +2,2042% 250 21 887 2
CIECHCIECH
CIE CIE
43,5500
43,0500
-1,1% 43,7000
42,9000
+1,9% 43,5500 -1,1481% 24 899 1 077 125 339
CIGAMESCIGAMES
CIG CIG
0,9930
0,9830
-1,0% 0,9930
0,9800
+1,3% 0,9930 -1,0070% 104 104 102 427 49
CITYSERVCITYSERV  
 
   
 
  9,1000        
CLNPHARMACLNPHARMA
CLN CLN
47,0000
48,0000
+2,1% 48,1000
46,3500
+3,8% 46,3000 +3,6717% 31 167 1 493 483 95
CNTCNT
CNT CNT
13,6000
13,6000
0,0% 13,6000
13,6000
0,0% 13,5000 +0,7407% 2 27 1
COALENERGCOALENERG
CLE CLE
0,4460
0,4600
+3,1% 0,4600
0,4460
+3,1% 0,4480 +2,6786% 13 560 6 181 14
COGNORCOGNOR
COG COG
1,7900
1,7800
-0,6% 1,7900
1,7700
+1,1% 1,7900 -0,5587% 52 675 93 915 34
COMARCHCOMARCH
CMR CMR
180,0000
178,0000
-1,1% 180,0000
178,0000
+1,1% 178,0000 0,0000% 189 33 966 15
COMPCOMP
CMP CMP
64,0000
63,0000
-1,6% 64,0000
62,8000
+1,9% 62,6000 +0,6390% 704 44 836 12
COMPERIACOMPERIA
CPL CPL
3,4800
3,4800
0,0% 3,4800
3,4800
0,0% 3,6400 -4,3956% 171 595 1
CORMAYCORMAY
CRM CRM
0,9600
0,9700
+1,0% 0,9700
0,9400
+3,2% 0,9700 0,0000% 50 526 47 820 27
CPGROUPCPGROUP
CPG CPG
5,5500
5,5500
0,0% 5,5500
5,5500
0,0% 5,5500 0,0000% 6 33 1
CYFRPLSATCYFRPLSAT
CPS CPS
30,0000
30,2000
+0,7% 30,5600
30,0000
+1,9% 30,2400 -0,1323% 405 176 12 268 664 1 176
DATAWALKDATAWALK
DAT DAT
32,5000
33,9000
+4,3% 34,5000
32,1000
+7,5% 32,6000 +3,9877% 4 018 132 156 58
DEBICADEBICA
DBC DBC
82,0000
82,0000
0,0% 82,0000
81,8000
+0,2% 82,0000 0,0000% 284 23 259 11
DECORADECORA
DCR DCR
19,7000
19,7000
0,0% 19,7000
19,7000
0,0% 19,6000 +0,5102% 2 39 1
DEKPOLDEKPOL  
 
   
 
  26,9000        
DELKODELKO
DEL DEL
7,8500
7,9000
+0,6% 7,9000
7,8500
+0,6% 7,8500 +0,6369% 522 4 123 4
DGADGA
DGA DGA
7,2000
7,2000
0,0% 7,2000
7,2000
0,0% 7,2000 0,0000% 19 137 9
DINOPLDINOPL
DNP DNP
143,4000
146,0000
+1,8% 146,3000
143,0000
+2,3% 142,4000 +2,5281% 106 148 15 396 620 1 272
DOMDEVDOMDEV
DOM DOM
74,4000
74,4000
0,0% 75,0000
74,4000
+0,8% 74,4000 0,0000% 874 65 257 22
DROZAPOLDROZAPOL
DPL DPL
1,3150
1,3150
0,0% 1,3150
1,3150
0,0% 1,3150 0,0000% 30 39 7
ECHOECHO
ECH ECH
4,3800
4,3750
-0,1% 4,4200
4,3750
+1,0% 4,3800 -0,1142% 65 204 287 254 56
EDINVESTEDINVEST  
 
   
 
  2,1200        
EFEKTEFEKT
EFK EFK
21,4000
21,4000
0,0% 21,4000
21,4000
0,0% 21,2000 +0,9434% 178 3 809 2
EKOEXPORTEKOEXPORT  
 
   
 
  5,2300        
ELBUDOWAELBUDOWA
ELB ELB
8,6600
8,5400
-1,4% 8,6800
8,4000
+3,3% 8,6000 -0,6977% 21 013 179 224 93
ELEKTROTIELEKTROTI
ELT ELT
3,9000
3,9000
0,0% 3,9000
3,9000
0,0% 3,9000 0,0000% 144 562 12
ELEMENTALELEMENTAL
EMT EMT
1,1480
1,1380
-0,9% 1,1480
1,1360
+1,1% 1,1480 -0,8711% 47 820 54 586 30
ELKOPELKOP
EKP EKP
0,6580
0,6740
+2,4% 0,6740
0,6160
+9,4% 0,6580 +2,4316% 6 611 4 363 23
ELZABELZAB
ELZ ELZ
3,7400
3,8200
+2,1% 3,8200
3,7400
+2,1% 3,8200 0,0000% 387 1 448 2
EMCINSMEDEMCINSMED  
 
   
 
  5,0000        
ENAPENAP
ENP ENP
1,1600
1,1500
-0,9% 1,1600
1,1500
+0,9% 1,1600 -0,8621% 5 002 5 752 3
ENEAENEA
ENA ENA
8,9900
9,2700
+3,1% 9,3000
8,9700
+3,7% 8,9000 +4,1573% 493 672 4 535 984 902
ENELMEDENELMED
ENE ENE
12,7000
12,7000
0,0% 12,7000
12,7000
0,0% 12,5000 +1,6000% 5 64 1
ENERGAENERGA
ENG ENG
7,5200
7,4700
-0,7% 7,6100
7,4650
+1,9% 7,4600 +0,1340% 432 089 3 263 648 714
ENERGOINSENERGOINS
ENI ENI
1,0600
1,0600
0,0% 1,0600
1,0600
0,0% 1,0600 0,0000% 1 650 1 749 2
ENTERENTER
ENT ENT
34,5000
35,5000
+2,9% 35,5000
33,9000
+4,7% 34,7000 +2,3055% 296 10 286 17
ERBUDERBUD
ERB ERB
12,2000
12,5000
+2,5% 12,5000
11,9000
+5,0% 12,0500 +3,7344% 3 531 42 116 15
ERGERG
ERG ERG
36,8000
36,8000
0,0% 36,8000
36,8000
0,0% 36,8000 0,0000% 1 37 1
ERGISERGIS
EGS EGS
2,7500
2,7500
0,0% 2,7500
2,6600
+3,4% 2,8000 -1,7857% 131 350 358 445 23
ESOTIQESOTIQ
EAH EAH
14,8000
15,4500
+4,4% 16,0000
14,7500
+8,5% 14,7000 +5,1020% 2 844 43 620 28
ESSYSTEMESSYSTEM
ESS ESS
2,3000
2,3000
0,0% 2,3800
2,2400
+6,2% 2,3000 0,0000% 11 174 25 125 12
ESTARESTAR  
 
   
 
  1,5000        
EUCOEUCO
EUC EUC
3,2200
3,2100
-0,3% 3,2700
3,2000
+2,2% 3,2000 +0,3125% 7 242 23 303 19
EUROCASHEUROCASH
EUR EUR
19,1900
19,1400
-0,3% 19,6800
19,1400
+2,8% 19,1500 -0,0522% 123 843 2 397 977 656
EUROHOLDEUROHOLD  
 
   
 
  7,0500        
EUROTELEUROTEL
ETL ETL
20,8000
20,8000
0,0% 20,8000
20,8000
0,0% 20,7000 +0,4831% 3 62 1
EVERESTEVEREST  
 
   
 
  0,8500        
FAMURFAMUR
FMF FMF
4,4000
4,5000
+2,3% 4,5000
4,3700
+3,0% 4,3700 +2,9748% 813 019 3 566 065 123
FASINGFASING
FSG FSG
16,1000
16,4500
+2,2% 16,4500
16,1000
+2,2% 16,4500 0,0000% 2 655 42 747 10
FEERUMFEERUM
FEE FEE
10,7000
10,7000
0,0% 10,7000
10,7000
0,0% 10,7000 0,0000% 10 107 10
FENGHUAFENGHUA  
 
   
 
  17,5000        
FERROFERRO
FRO FRO
14,1000
13,7000
-2,8% 14,1000
13,6500
+3,3% 13,8000 -0,7246% 2 425 33 288 14
FERRUMFERRUM  
 
   
 
  3,4000        
FORTEFORTE
FTE FTE
32,5500
32,6000
+0,2% 32,7000
32,2000
+1,6% 32,0000 +1,8750% 4 313 139 900 38
GETINGETIN
GTN GTN
1,1280
1,1360
+0,7% 1,1440
1,1200
+2,1% 1,1280 +0,7092% 268 438 304 083 132
GETINOBLEGETINOBLE
GNB GNB
0,4975
0,4950
-0,5% 0,5000
0,4900
+2,0% 0,4950 0,0000% 1 035 614 514 442 153
GLCOSMEDGLCOSMED  
 
   
 
  1,5900        
GPREGPRE
GPR GPR
6,8000
6,6600
-2,1% 6,8000
6,6000
+3,0% 6,6400 +0,3012% 1 390 9 380 6
GPWGPW
GPW GPW
40,3500
40,7500
+1,0% 40,8000
40,3500
+1,1% 40,2000 +1,3682% 35 240 1 436 422 331
GROCLINGROCLIN
GCN GCN
2,3200
2,4600
+6,0% 2,4600
2,3000
+7,0% 2,3500 +4,6809% 20 890 49 419 36
GRODNOGRODNO
GRN GRN
3,9900
4,0000
+0,3% 4,0000
3,9900
+0,3% 3,9900 +0,2506% 19 76 3
GRUPAAZOTYGRUPAAZOTY
ATT ATT
43,2200
44,1200
+2,1% 44,9200
43,2200
+3,9% 43,2200 +2,0824% 30 853 1 369 240 244
GTCGTC
GTC GTC
9,4100
9,4200
+0,1% 9,4200
9,3700
+0,5% 9,4200 0,0000% 1 136 10 693 12
HANDLOWYHANDLOWY
BHW BHW
54,2000
53,4000
-1,5% 54,2000
53,4000
+1,5% 53,6000 -0,3731% 18 011 970 339 225
HELIOHELIO
HEL HEL
10,2000
10,1000
-1,0% 10,2000
10,1000
+1,0% 10,1000 0,0000% 2 409 24 348 4
HMINWESTHMINWEST
HMI HMI
22,6000
22,0000
-2,7% 22,6000
22,0000
+2,7% 22,6000 -2,6549% 134 2 956 3
HOLLYWOODHOLLYWOOD
HLD HLD
0,7520
0,7320
-2,7% 0,8100
0,7320
+10,7% 0,7600 -3,6842% 35 634 27 220 23
HYDROTORHYDROTOR
HDR HDR
37,6000
36,6000
-2,7% 37,6000
36,6000
+2,7% 37,4000 -2,1390% 281 10 427 9
I2DEVI2DEV
I2D I2D
6,9500
6,9500
0,0% 6,9500
6,9500
0,0% 6,8000 +2,2059% 1 777 12 350 3
IDEABANKIDEABANK
IDA IDA
2,2150
2,2900
+3,4% 2,3450
2,2150
+5,9% 2,2600 +1,3274% 62 483 143 248 89
IDMSAIDMSA
IDM IDM
1,0000
1,0300
+3,0% 1,0300
1,0000
+3,0% 1,0300 0,0000% 7 604 7 607 3
IFCAPITALIFCAPITAL  
 
   
 
  0,5500        
IFIRMAIFIRMA
IFI IFI
2,7900
2,8000
+0,4% 2,8000
2,7900
+0,4% 2,7900 +0,3584% 623 1 739 3
IIAAVIIAAV  
 
   
 
  101,9000        
IMCOMPANYIMCOMPANY
IMC IMC
15,8000
15,3500
-2,8% 15,8000
15,3500
+2,9% 15,3500 0,0000% 284 4 418 4
IMMOBILEIMMOBILE
GKI GKI
3,0300
3,0300
0,0% 3,0300
3,0300
0,0% 3,0300 0,0000% 12 36 1
IMPELIMPEL
IPL IPL
5,9500
6,0500
+1,7% 6,0500
5,9500
+1,7% 5,9500 +1,6807% 797 4 774 4
IMPERAIMPERA
IMP IMP
1,1100
1,1100
0,0% 1,1100
1,1100
0,0% 1,1100 0,0000% 21 23 7
IMPEXMETIMPEXMET
IPX IPX
4,2300
4,2300
0,0% 4,2400
4,2300
+0,2% 4,2300 0,0000% 34 312 145 141 10
IMSIMS
IMS IMS
3,9400
3,9000
-1,0% 3,9400
3,9000
+1,0% 3,9000 0,0000% 4 160 16 224 5
INCINC
INC INC
0,7900
0,7900
0,0% 0,7900
0,7900
0,0% 0,7600 +3,9474% 20 16 1
INDYKPOLINDYKPOL
IND IND
56,5000
57,5000
+1,8% 57,5000
56,5000
+1,8% 56,5000 +1,7699% 217 12 418 7
INGBSKINGBSK
ING ING
195,6000
197,0000
+0,7% 198,6000
195,6000
+1,5% 196,0000 +0,5102% 2 800 550 903 106
INPROINPRO
INP INP
5,4000
5,4000
0,0% 5,4000
5,4000
0,0% 5,4000 0,0000% 2 11 1
INSTALKRKINSTALKRK
INK INK
18,2500
18,3500
+0,5% 18,3500
18,2000
+0,8% 18,3500 0,0000% 911 16 616 5
INTERAOLTINTERAOLT
IRL IRL
11,8000
12,0000
+1,7% 12,0000
11,8000
+1,7% 12,0000 0,0000% 3 592 42 902 16
INTERCARSINTERCARS
CAR CAR
192,5000
197,0000
+2,3% 197,0000
192,5000
+2,3% 192,0000 +2,6042% 1 648 321 884 43
INTERFERIINTERFERI  
 
   
 
  4,0200        
INTERSPPLINTERSPPL
IPO IPO
2,4700
2,4100
-2,4% 2,4700
2,3600
+4,7% 2,3700 +1,6878% 6 527 15 437 4
INTROLINTROL
INL INL
2,7000
2,7600
+2,2% 2,7600
2,7000
+2,2% 2,7000 +2,2222% 210 568 2
INVISTAINVISTA  
 
   
 
  0,5800        
IPOPEMAIPOPEMA
IPE IPE
1,3700
1,5000
+9,5% 1,5000
1,3700
+9,5% 1,3700 +9,4891% 40 750 59 174 8
ITMTRADEITMTRADE
ITM ITM
2,4000
2,4000
0,0% 2,5600
2,4000
+6,7% 2,4000 0,0000% 4 309 10 367 5
IZOBLOKIZOBLOK
IZB IZB
25,3000
25,6000
+1,2% 26,3000
25,3000
+4,0% 24,4000 +4,9180% 550 14 191 10
IZOLACJAIZOLACJA
IZO IZO
1,5700
1,5700
0,0% 1,5700
1,5700
0,0% 1,5700 0,0000% 2 3 1
IZOSTALIZOSTAL
IZS IZS
3,1500
3,1400
-0,3% 3,1500
3,1400
+0,3% 3,1400 0,0000% 2 652 8 335 19
JHMDEVJHMDEV
JHM JHM
1,6100
1,5900
-1,2% 1,6100
1,5900
+1,3% 1,5900 0,0000% 10 930 17 408 5
JJAUTOJJAUTO  
 
   
 
  9,7000        
JSWJSW
JSW JSW
43,1000
43,2600
+0,4% 43,8800
42,8400
+2,4% 42,5800 +1,5970% 179 160 7 753 083 1 517
JWCONSTRJWCONSTR
JWC JWC
2,7900
2,7900
0,0% 2,7900
2,7900
0,0% 2,7300 +2,1978% 5 14 1
JWWINVESTJWWINVEST  
 
   
 
  1,1100        
K2INTERNTK2INTERNT
K2I K2I
9,6000
9,4000
-2,1% 9,6000
9,2500
+3,8% 9,2000 +2,1739% 505 4 729 3
KANIAKANIA
KAN KAN
0,3180
0,3100
-2,5% 0,3190
0,3100
+2,9% 0,3180 -2,5157% 259 632 81 062 74
KERNELKERNEL
KER KER
50,9000
50,0000
-1,8% 50,9000
50,0000
+1,8% 51,0000 -1,9608% 79 015 3 986 291 251
KETYKETY
KTY KTY
329,0000
329,5000
+0,2% 331,0000
326,0000
+1,5% 329,0000 +0,1520% 344 113 174 33
KGHMKGHM
KGH KGH
97,5400
97,2600
-0,3% 98,1800
96,5000
+1,7% 95,5000 +1,8429% 859 267 83 636 078 4 718
KGLKGL
KGL KGL
13,7500
13,7500
0,0% 13,8000
13,6500
+1,1% 13,7500 0,0000% 272 3 730 11
KINOPOLKINOPOL
KPL KPL
11,0000
11,0000
0,0% 11,0000
11,0000
0,0% 11,0000 0,0000% 10 110 1
KOGENERAKOGENERA
KGN KGN
33,2000
33,2000
0,0% 33,2000
33,2000
0,0% 33,2000 0,0000% 2 66 1
KOMPAPKOMPAP  
 
   
 
  7,1500        
KOMPUTRONKOMPUTRON
KOM KOM
3,6300
3,5400
-2,5% 3,6300
3,4100
+6,5% 3,6000 -1,6667% 4 094 14 333 10
KONSSTALIKONSSTALI
KST KST
25,0000
25,0000
0,0% 25,0000
25,0000
0,0% 25,0000 0,0000% 1 25 1
KPPDKPPD  
 
   
 
  25,0000        
KRAKCHEMKRAKCHEM
KCH KCH
0,9180
0,7800
-15,0% 0,9180
0,7460
+23,1% 0,9180 -15,0327% 57 782 45 120 44
KRECKREC
KRC KRC
4,0850
3,9500
-3,3% 4,0850
3,9500
+3,4% 4,0850 -3,3048% 32 000 127 165 6
KREDYTINKREDYTIN  
 
   
 
  9,0500        
KRKAKRKA  
 
   
 
  264,0000        
KRUKKRUK
KRU KRU
190,9000
188,1000
-1,5% 191,0000
187,1000
+2,1% 188,1000 0,0000% 19 006 3 588 537 260
KRUSZWICAKRUSZWICA
KSW KSW
42,6000
42,8000
+0,5% 43,4000
42,5000
+2,1% 43,5000 -1,6092% 1 704 73 221 32
KRVITAMINKRVITAMIN
KVT KVT
4,2800
4,1700
-2,6% 4,2800
4,0500
+5,7% 4,2700 -2,3419% 5 261 21 590 16
LABOPRINTLABOPRINT
LAB LAB
10,4500
10,4500
0,0% 10,4500
10,4500
0,0% 10,4500 0,0000% 2 21 2
LARQLARQ
LRQ LRQ
4,6800
4,5000
-3,8% 4,6800
4,5000
+4,0% 4,5200 -0,4425% 1 308 5 915 5
LCCORPLCCORP
LCC LCC
2,8000
2,7450
-2,0% 2,8150
2,7400
+2,7% 2,7600 -0,5435% 262 944 726 063 142
LENALENA
LEN LEN
3,2600
3,2500
-0,3% 3,2600
3,2500
+0,3% 3,2000 +1,5625% 62 202 2
LENTEXLENTEX  
 
   
 
  7,5000        
LIBETLIBET
LBT LBT
0,7020
0,6800
-3,1% 0,7600
0,6800
+11,8% 0,6740 +0,8902% 308 623 219 009 112
LIVECHATLIVECHAT
LVC LVC
33,9000
33,9000
0,0% 34,0000
33,8500
+0,4% 33,8500 +0,1477% 19 196 650 404 65
LOKUMLOKUM
LKD LKD
13,2000
13,1000
-0,8% 13,2000
13,0000
+1,5% 13,2000 -0,7576% 1 286 16 838 15
LOTOSLOTOS
LTS LTS
87,2600
88,5000
+1,4% 90,2000
87,0000
+3,7% 86,9600 +1,7709% 349 588 30 876 482 2 740
LPPLPP
LPP LPP
7 895,0000
7 890,0000
-0,1% 7 920,0000
7 800,0000
+1,5% 7 895,0000 -0,0633% 1 489 11 744 115 464
LSISOFTLSISOFT
LSI LSI
12,5500
12,2000
-2,8% 12,5500
12,2000
+2,9% 12,5500 -2,7888% 220 2 691 3
LUBAWALUBAWA
LBW LBW
0,7840
0,7780
-0,8% 0,7880
0,7500
+5,1% 0,7800 -0,2564% 81 772 62 868 50
MABIONMABION
MAB MAB
84,9000
83,9000
-1,2% 86,0000
83,9000
+2,5% 84,4000 -0,5924% 67 255 5 644 218 78
MAKARONPLMAKARONPL
MAK MAK
4,8000
4,8000
0,0% 4,8000
4,8000
0,0% 4,8000 0,0000% 480 2 304 3
MANGATAMANGATA
MGT MGT
69,0000
69,0000
0,0% 69,0000
69,0000
0,0% 69,0000 0,0000% 1 69 1
MARVIPOLMARVIPOL
MVP MVP
3,4000
3,5200
+3,5% 3,5200
3,3800
+4,1% 3,4600 +1,7341% 17 247 58 709 18
MASTERPHAMASTERPHA
MPH MPH
5,8200
5,8200
0,0% 5,8200
5,8200
0,0% 5,8400 -0,3425% 5 29 1
MAXCOMMAXCOM
MXC MXC
19,9000
19,6500
-1,3% 19,9000
19,6500
+1,3% 19,6000 +0,2551% 70 1 376 2
MBANKMBANK
MBK MBK
381,6000
380,0000
-0,4% 382,2000
376,0000
+1,6% 378,6000 +0,3698% 35 393 13 434 939 1 334
MBWSMBWS  
 
   
 
  9,6500        
MCIMCI
MCI MCI
9,2000
9,2000
0,0% 9,2400
9,1400
+1,1% 9,2000 0,0000% 12 671 116 550 25
MDIENERGIAMDIENERGIA
MDI MDI
3,7500
3,6000
-4,0% 3,7500
3,5100
+6,8% 3,5100 +2,5641% 7 25 6
MEDIACAPMEDIACAP  
 
   
 
  1,8700        
MEDICALGMEDICALG
MDG MDG
30,9000
30,1000
-2,6% 30,9000
29,1000
+6,2% 30,9000 -2,5890% 958 28 635 12
MENNICAMENNICA
MNC MNC
21,0000
20,6000
-1,9% 21,2000
20,6000
+2,9% 21,0000 -1,9048% 2 318 48 690 6
MERCATORMERCATOR
MRC MRC
6,7900
6,9000
+1,6% 6,9000
6,7500
+2,2% 6,8100 +1,3216% 3 154 21 523 18
MERCORMERCOR
MCR MCR
7,4200
7,2200
-2,7% 7,4200
7,2000
+3,1% 7,4000 -2,4324% 769 5 549 11
MEXPOLSKAMEXPOLSKA
MEX MEX
3,6800
3,5800
-2,7% 3,6800
3,5800
+2,8% 3,6800 -2,7174% 236 845 2
MFOMFO
MFO MFO
22,1000
22,1000
0,0% 22,1000
22,1000
0,0% 22,0000 +0,4545% 5 110 1
MILLENNIUMMILLENNIUM
MIL MIL
8,2600
8,2000
-0,7% 8,2950
8,1350
+2,0% 8,1700 +0,3672% 1 008 207 8 270 653 683
MIRACULUMMIRACULUM
MIR MIR
1,3300
1,3200
-0,8% 1,4000
1,2700
+10,2% 1,3000 +1,5385% 34 380 45 990 36
MIRBUDMIRBUD
MRB MRB
1,0900
1,0850
-0,5% 1,0900
1,0600
+2,8% 1,0900 -0,4587% 48 487 52 105 38
MLPGROUPMLPGROUP
MLG MLG
43,0000
43,4000
+0,9% 43,4000
41,6000
+4,3% 41,2000 +5,3398% 96 4 038 14
MLSYSTEMMLSYSTEM
MLS MLS
22,0000
21,5000
-2,3% 22,0000
21,5000
+2,3% 22,0000 -2,2727% 400 8 633 4
MOBRUKMOBRUK
MBR MBR
120,0000
120,0000
0,0% 120,0000
120,0000
0,0% 117,0000 +2,5641% 23 2 760 4
MOJMOJ
MOJ MOJ
0,6600
0,6600
0,0% 0,6600
0,6600
0,0% 0,6550 +0,7634% 4 459 2 943 26
MOLMOL  
 
   
 
  38,3800        
MONNARIMONNARI
MON MON
4,6700
4,7200
+1,1% 4,7700
4,6700
+2,1% 4,7700 -1,0482% 5 406 25 521 14
MORIZONMORIZON
MZN MZN
0,6940
0,6700
-3,5% 0,6940
0,6700
+3,6% 0,6940 -3,4582% 1 201 805 3
MOSTALPLCMOSTALPLC
MSP MSP
5,3800
5,3600
-0,4% 5,3800
5,2000
+3,5% 5,3800 -0,3717% 2 262 11 996 6
MOSTALWARMOSTALWAR
MSW MSW
3,6700
3,6900
+0,5% 3,7000
3,6400
+1,6% 3,6800 +0,2717% 27 241 99 785 21
MUZAMUZA  
 
   
 
  2,8800        
MWTRADEMWTRADE
MWT MWT
2,8200
2,8200
0,0% 2,8200
2,8200
0,0% 2,8000 +0,7143% 460 1 297 1
NETIANETIA
NET NET
4,6900
4,7200
+0,6% 4,7200
4,6900
+0,6% 4,7200 0,0000% 302 1 416 7
NEUCANEUCA
NEU NEU
297,0000
309,0000
+4,0% 310,0000
295,0000
+5,1% 297,0000 +4,0404% 2 021 610 886 129
NEWAGNEWAG
NWG NWG
18,2000
18,1000
-0,5% 18,2000
18,1000
+0,6% 18,0000 +0,5556% 32 579 2
NORTCOASTNORTCOAST
NCT NCT
4,9800
4,9800
0,0% 4,9800
4,9800
0,0% 4,9800 0,0000% 7 019 34 955 57
NOVATURASNOVATURAS  
 
   
 
  31,6000        
NOVITANOVITA
NVT NVT
40,4000
40,4000
0,0% 40,4000
40,4000
0,0% 40,7000 -0,7371% 12 485 12
NOWAGALANOWAGALA
CNG CNG
0,8850
0,8950
+1,1% 0,9100
0,8400
+8,3% 0,9100 -1,6484% 182 249 158 076 90
NTTSYSTEMNTTSYSTEM
NTT NTT
2,2700
2,2700
0,0% 2,2700
2,2700
0,0% 2,2700 0,0000% 459 1 042 10
OATOAT
OAT OAT
10,8000
10,9000
+0,9% 10,9000
10,4000
+4,8% 10,8500 +0,4608% 3 994 42 396 23
ODLEWNIEODLEWNIE
ODL ODL
3,3800
3,3600
-0,6% 3,3800
3,3600
+0,6% 3,3400 +0,5988% 1 350 4 558 5
OEXOEX
OEX OEX
18,6000
19,1000
+2,7% 19,2000
18,6000
+3,2% 18,5000 +3,2432% 2 283 43 415 14
OPENFINOPENFIN
OPF OPF
1,4500
1,4800
+2,1% 1,5000
1,4500
+3,4% 1,4750 +0,3390% 5 504 8 121 16
OPONEO.PLOPONEO.PL
OPN OPN
25,6000
26,1000
+2,0% 26,4000
25,6000
+3,1% 25,9000 +0,7722% 394 10 243 12
OPTEAMOPTEAM  
 
   
 
  6,5500        
ORANGEPLORANGEPL
OPL OPL
6,2000
6,2800
+1,3% 6,3300
6,1350
+3,2% 6,1750 +1,7004% 1 638 925 10 242 060 1 617
ORBISORBIS
ORB ORB
101,5000
102,0000
+0,5% 102,0000
101,5000
+0,5% 102,0000 0,0000% 330 33 650 7
ORCOGROUPORCOGROUP  
 
   
 
  1,6000        
ORIONORION
ORN ORN
5,8500
5,9500
+1,7% 5,9500
5,7000
+4,4% 5,8500 +1,7094% 1 572 9 003 6
ORZBIALYORZBIALY
OBL OBL
10,9500
10,6500
-2,7% 10,9500
10,6500
+2,8% 10,9000 -2,2936% 15 161 2
OTLOGOTLOG
OTS OTS
5,1500
4,8000
-6,8% 5,1500
4,8000
+7,3% 5,1000 -5,8824% 818 4 005 5
OTMUCHOWOTMUCHOW
OTM OTM
1,8000
1,7500
-2,8% 1,8000
1,6500
+9,1% 1,8000 -2,7778% 8 392 14 403 15
OVOSTAROVOSTAR
OVO OVO
84,5000
84,5000
0,0% 84,5000
84,5000
0,0% 84,5000 0,0000% 1 84 1
PAMAPOLPAMAPOL
PMP PMP
1,1200
1,1800
+5,4% 1,2000
1,1200
+7,1% 1,0900 +8,2569% 11 976 13 817 5
PANOVAPANOVA
NVA NVA
14,0000
13,9000
-0,7% 14,0000
13,9000
+0,7% 13,9000 0,0000% 220 3 059 4
PATENTUSPATENTUS
PAT PAT
1,4600
1,4600
0,0% 1,4600
1,4600
0,0% 1,5000 -2,6667% 1 300 1 898 1
PBKMPBKM
BKM BKM
61,0000
62,2000
+2,0% 63,0000
61,0000
+3,3% 60,4000 +2,9801% 438 27 228 15
PCCEXOLPCCEXOL
PCX PCX
1,7100
1,7000
-0,6% 1,7100
1,7000
+0,6% 1,7000 0,0000% 102 174 8
PCCROKITAPCCROKITA
PCR PCR
75,0000
74,8000
-0,3% 75,6000
74,6000
+1,3% 75,2000 -0,5319% 552 41 375 22
PEKABEXPEKABEX  
 
   
 
  9,7500        
PEKAOPEKAO
PEO PEO
105,6000
106,4000
+0,8% 107,3500
105,1000
+2,1% 106,5000 -0,0939% 531 301 56 561 168 2 794
PEMANAGERPEMANAGER
PEM PEM
10,1000
10,1000
0,0% 10,1000
10,1000
0,0% 9,9800 +1,2024% 12 121 2
PEPPEP
PEP PEP
27,3000
27,0000
-1,1% 27,3000
26,7000
+2,2% 27,2000 -0,7353% 10 917 293 634 31
PEPEESPEPEES
PPS PPS
1,8100
1,7800
-1,7% 1,8100
1,7800
+1,7% 1,7500 +1,7143% 6 004 10 687 7
PFLEIDERPFLEIDER
PFL PFL
27,0000
26,7000
-1,1% 27,0000
26,6000
+1,5% 26,7000 0,0000% 891 23 786 7
PGEPGE
PGE PGE
9,3200
9,3700
+0,5% 9,4360
9,2460
+2,1% 9,2340 +1,4728% 820 880 7 670 171 1 210
PGNIGPGNIG
PGN PGN
5,4400
5,4150
-0,5% 5,4650
5,3150
+2,8% 5,3750 +0,7442% 6 263 450 33 792 881 3 362
PGOPGO
PGO PGO
1,6900
1,6900
0,0% 1,6900
1,6900
0,0% 1,6900 0,0000% 86 145 10
PGSSOFTPGSSOFT
PSW PSW
10,8000
10,5600
-2,2% 10,8000
10,5600
+2,3% 10,6600 -0,9381% 1 960 21 078 15
PHARMENAPHARMENA
PHR PHR
6,1600
6,1200
-0,6% 6,2400
6,1200
+2,0% 6,0600 +0,9901% 752 4 613 4
PHNPHN
PHN PHN
13,4000
13,4500
+0,4% 13,6000
13,2000
+3,0% 13,1500 +2,2814% 4 194 56 427 35
PKNORLENPKNORLEN
PKN PKN
97,1000
98,8400
+1,8% 101,2500
97,0000
+4,4% 92,9800 +6,3024% 2 434 547 240 860 351 11 517
PKOBPPKOBP
PKO PKO
42,4200
42,6500
+0,5% 42,8300
42,1600
+1,6% 42,4300 +0,5185% 5 013 257 213 239 659 4 407
PKPCARGOPKPCARGO
PKP PKP
37,8000
38,1500
+0,9% 38,4000
37,8000
+1,6% 37,7000 +1,1936% 16 812 640 909 172
PLASTBOXPLASTBOX
PLX PLX
2,0750
1,9600
-5,5% 2,0750
1,9600
+5,9% 2,0750 -5,5422% 508 997 2
PLAYPLAY
PLY PLY
32,9800
33,5000
+1,6% 33,8200
32,1000
+5,4% 32,9200 +1,7618% 531 094 17 504 912 1 465
PLAYWAYPLAYWAY
PLW PLW
181,2000
183,0000
+1,0% 183,8000
181,2000
+1,4% 181,0000 +1,1050% 3 064 559 555 139
PLAZACNTRPLAZACNTR
PLZ PLZ
1,7400
1,8000
+3,4% 1,9500
1,7400
+12,1% 1,7900 +0,5587% 13 671 24 895 35
PMPGPMPG
PGM PGM
1,2000
1,1700
-2,5% 1,2000
1,1600
+3,4% 1,2000 -2,5000% 10 659 12 447 5
POLICEPOLICE
PCE PCE
14,1000
14,3000
+1,4% 14,3000
14,1000
+1,4% 14,0000 +2,1429% 373 5 294 4
POLIMEXMSPOLIMEXMS
PXM PXM
2,6150
2,6450
+1,1% 2,6500
2,6150
+1,3% 2,6300 +0,5703% 10 922 28 795 30
POLNORDPOLNORD
PND PND
5,5000
5,6400
+2,5% 5,7800
5,5000
+5,1% 5,5800 +1,0753% 20 468 115 331 42
POLWAXPOLWAX
PWX PWX
6,5200
6,3700
-2,3% 6,5800
6,2500
+5,3% 6,5000 -2,0000% 18 948 120 442 37
POZBUDPOZBUD
POZ POZ
2,2400
2,1400
-4,5% 2,2400
2,0800
+7,7% 2,2000 -2,7273% 84 519 178 169 41
PRAGMAFAPRAGMAFA
PRF PRF
12,4000
12,7000
+2,4% 12,7000
12,4000
+2,4% 12,8000 -0,7813% 151 1 873 2
PRAGMAINKPRAGMAINK
PRI PRI
6,8600
7,0000
+2,0% 7,0000
6,8600
+2,0% 6,8600 +2,0408% 1 700 11 690 7
PRAIRIEPRAIRIE
PDZ PDZ
0,6350
0,6400
+0,8% 0,6400
0,6150
+4,1% 0,6400 0,0000% 467 959 294 948 124
PRIMETECHPRIMETECH
PTH PTH
1,4620
1,4680
+0,4% 1,4680
1,4500
+1,2% 1,4680 0,0000% 43 618 63 429 16
PROCHEMPROCHEM
PRM PRM
16,0000
16,0000
0,0% 16,0000
16,0000
0,0% 16,0000 0,0000% 2 32 1
PROJPRZEMPROJPRZEM
PJP PJP
17,9500
17,9500
0,0% 17,9500
17,9500
0,0% 17,9500 0,0000% 2 36 1
PROTEKTORPROTEKTOR
PRT PRT
3,5000
3,6100
+3,1% 3,6100
3,5000
+3,1% 3,6300 -0,5510% 201 704 2
PROVIDENTPROVIDENT  
 
   
 
  8,0000        
PULAWYPULAWY
ZAP ZAP
99,0000
99,0000
0,0% 100,5000
98,8000
+1,7% 98,8000 +0,2024% 97 9 601 7
PZUPZU
PZU PZU
44,6800
44,4700
-0,5% 44,9000
44,1700
+1,7% 44,5900 -0,2691% 1 973 773 87 853 169 2 720
QUANTUMQUANTUM  
 
   
 
  15,8000        
QUERCUSQUERCUS
QRS QRS
2,3500
2,3600
+0,4% 2,3600
2,3500
+0,4% 2,3500 +0,4255% 6 369 14 991 4
R22R22
R22 R22
19,8000
19,6000
-1,0% 19,8500
19,6000
+1,3% 19,7500 -0,7595% 7 527 148 615 63
RADPOLRADPOL
RDL RDL
1,3300
1,3600
+2,3% 1,3600
1,3300
+2,3% 1,3600 0,0000% 4 939 6 583 9
RAFAKORAFAKO
RFK RFK
1,9100
1,8820
-1,5% 1,9100
1,8820
+1,5% 1,9080 -1,3627% 26 630 50 597 21
RAFAMETRAFAMET  
 
   
 
  11,5000        
RAINBOWRAINBOW
RBW RBW
26,1000
26,0000
-0,4% 26,1000
25,7000
+1,6% 26,5000 -1,8868% 5 440 141 395 15
RANKPROGRRANKPROGR  
 
   
 
  1,3900        
RAWLPLUGRAWLPLUG
RWL RWL
8,8400
9,2000
+4,1% 9,2000
8,8200
+4,3% 8,8400 +4,0724% 10 114 89 553 28
REINOREINO  
 
   
 
  1,5500        
RELPOLRELPOL
RLP RLP
7,0500
7,0000
-0,7% 7,0500
7,0000
+0,7% 7,0000 0,0000% 2 363 16 545 6
REMAKREMAK
RMK RMK
9,9800
9,9600
-0,2% 9,9800
9,9600
+0,2% 9,6200 +3,5343% 22 219 11
RONSONRONSON
RON RON
0,9000
0,8800
-2,2% 0,9000
0,8650
+4,0% 0,8900 -1,1236% 6 558 5 765 7
ROPCZYCEROPCZYCE
RPC RPC
25,0000
24,8000
-0,8% 25,0000
24,2000
+3,3% 24,9000 -0,4016% 344 8 463 12
RUBICONRUBICON
RBC RBC
0,9680
0,9680
0,0% 0,9680
0,9500
+1,9% 0,9680 0,0000% 9 9 6
SANOKSANOK
SNK SNK
23,3000
23,8000
+2,1% 23,8000
23,3000
+2,1% 23,5000 +1,2766% 686 16 036 10
SANPLSANPL
SPL SPL
350,2000
356,6000
+1,8% 358,2000
349,4000
+2,5% 353,8000 +0,7914% 33 235 11 799 935 767
SANTANDERSANTANDER
SAN SAN
17,6000
17,4660
-0,8% 17,6000
17,4660
+0,8% 17,9960 -2,9451% 30 525 2
SANWILSANWIL  
 
   
 
  0,6600        
SARESARE  
 
   
 
  5,5000        
SECOGROUPSECOGROUP
SWG SWG
15,5000
16,5000
+6,5% 16,5000
15,5000
+6,5% 15,5000 +6,4516% 1 750 27 950 5
SEKOSEKO  
 
   
 
  9,2000        
SELENAFMSELENAFM
SEL SEL
12,6000
12,6000
0,0% 12,6000
12,6000
0,0% 12,7000 -0,7874% 360 4 536 3
SELVITASELVITA
SLV SLV
60,6000
61,0000
+0,7% 61,0000
60,0000
+1,7% 60,6000 +0,6601% 1 335 81 215 20
SERINUSSERINUS
SEN SEN
0,6100
0,6200
+1,6% 0,6300
0,6100
+3,3% 0,6250 -0,8000% 374 460 233 298 100
SESCOMSESCOM
SES SES
27,2000
27,2000
0,0% 27,2000
27,2000
0,0% 27,2000 0,0000% 2 54 1
SETANTASETANTA
SET SET
2,1500
2,1600
+0,5% 2,2300
2,1400
+4,2% 2,2400 -3,5714% 7 692 16 540 10
SFINKSSFINKS  
 
   
 
  0,9500        
SILVANOSILVANO  
 
   
 
  10,1000        
SIMPLESIMPLE
SME SME
6,4000
6,4000
0,0% 6,4000
6,4000
0,0% 6,4000 0,0000% 213 1 363 2
SKARBIECSKARBIEC
SKH SKH
17,4500
17,4500
0,0% 17,4500
17,4500
0,0% 17,4000 +0,2874% 2 674 46 661 5
SKOTANSKOTAN
SKT SKT
1,2600
1,2900
+2,4% 1,3000
1,2400
+4,8% 1,2600 +2,3810% 3 647 4 602 11
SKYLINESKYLINE
SKL SKL
0,6400
0,6400
0,0% 0,6400
0,6400
0,0% 0,6500 -1,5385% 16 800 10 752 2
SLEEPZAGSLEEPZAG
SLZ SLZ
1,0000
0,9400
-6,0% 1,0000
0,9400
+6,4% 0,9400 0,0000% 608 572 2
SNIEZKASNIEZKA
SKA SKA
88,0000
88,5000
+0,6% 88,5000
86,5000
+2,3% 88,0000 +0,5682% 120 10 566 13
SOHODEVSOHODEV
SHD SHD
0,7180
0,7180
0,0% 0,7180
0,6620
+8,5% 0,7180 0,0000% 133 91 6
SOLARSOLAR
SOL SOL
0,6000
0,6100
+1,7% 0,6100
0,6000
+1,7% 0,6150 -0,8130% 2 000 1 218 2
SONELSONEL  
 
   
 
  8,5000        
SOPHARMASOPHARMA  
 
   
 
  9,9800        
STALEXPSTALEXP
STX STX
3,4050
3,4150
+0,3% 3,4200
3,3500
+2,1% 3,4150 0,0000% 46 892 158 796 34
STALPRODSTALPROD
STP STP
197,0000
197,8000
+0,4% 200,0000
194,0000
+3,1% 195,4000 +1,2282% 4 283 837 559 111
STALPROFISTALPROFI
STF STF
7,3000
7,3000
0,0% 7,3000
7,3000
0,0% 7,1500 +2,0979% 70 511 1
STAPORKOWSTAPORKOW  
 
   
 
  1,4500        
STARHEDGESTARHEDGE
SHG SHG
0,7000
0,6800
-2,9% 0,7000
0,6800
+2,9% 0,6800 0,0000% 350 242 2
SUNEXSUNEX
SNX SNX
5,7000
5,6600
-0,7% 5,7000
5,5800
+2,2% 5,6800 -0,3521% 675 3 792 19
SUWARYSUWARY
SUW SUW
12,0000
12,0000
0,0% 12,0000
12,0000
0,0% 12,0000 0,0000% 5 60 1
SWISSMEDSWISSMED
SWD SWD
1,5000
1,5000
0,0% 1,5000
1,5000
0,0% 1,5200 -1,3158% 2 050 3 075 4
SYGNITYSYGNITY
SGN SGN
2,1800
2,1100
-3,2% 2,1800
2,1000
+3,8% 2,2200 -4,9550% 13 463 28 649 22
SYNEKTIKSYNEKTIK
SNT SNT
15,0800
14,7600
-2,1% 15,0800
14,4000
+4,7% 14,5000 +1,7931% 5 384 79 791 18
TALANXTALANX  
 
   
 
  162,0000        
TALEXTALEX
TLX TLX
14,7000
14,7000
0,0% 14,7000
14,7000
0,0% 14,7000 0,0000% 2 29 1
TATRYTATRY
TMR TMR
135,0000
135,0000
0,0% 135,0000
135,0000
0,0% 135,0000 0,0000% 44 5 940 2
TAURONPETAURONPE
TPE TPE
1,7100
1,7210
+0,6% 1,7330
1,7090
+1,4% 1,6940 +1,5939% 6 762 212 11 623 275 1 783
TBULLTBULL
TBL TBL
24,4000
26,5000
+8,6% 27,6000
23,3000
+18,5% 24,4000 +8,6066% 15 060 383 929 129
TERMOREXTERMOREX
TRR TRR
0,9500
0,9000
-5,3% 0,9500
0,9000
+5,6% 0,9800 -8,1633% 339 308 17
TESGASTESGAS
TSG TSG
2,7000
2,7000
0,0% 2,7000
2,5000
+8,0% 2,7000 0,0000% 9 111 23 526 8
TIMTIM
TIM TIM
9,4000
9,5000
+1,1% 9,6400
9,3200
+3,4% 9,3600 +1,4957% 4 221 39 414 17
TORPOLTORPOL
TOR TOR
7,3000
7,4000
+1,4% 7,4400
7,1200
+4,5% 7,3400 +0,8174% 31 616 230 184 62
TOWERINVTTOWERINVT
TOW TOW
23,5000
23,5000
0,0% 23,5000
23,5000
0,0% 24,0000 -2,0833% 12 282 1
TOYATOYA
TOA TOA
4,9400
4,9800
+0,8% 5,0000
4,9400
+1,2% 4,9200 +1,2195% 878 4 373 7
TRAKCJATRAKCJA
TRK TRK
2,3550
2,3700
+0,6% 2,4400
2,2750
+7,3% 2,3000 +3,0435% 296 324 702 895 240
TRANSPOLTRANSPOL
TRN TRN
3,0900
3,2500
+5,2% 3,2500
3,0850
+5,3% 3,0900 +5,1780% 23 609 75 070 26
TRITONTRITON  
 
   
 
  2,0000        
TSGAMESTSGAMES
TEN TEN
122,6000
124,2000
+1,3% 125,2000
122,6000
+2,1% 122,6000 +1,3051% 3 480 432 629 97
ULMAULMA
ULM ULM
51,5000
51,5000
0,0% 51,5000
51,5000
0,0% 50,5000 +1,9802% 79 4 068 2
UNIBEPUNIBEP
UNI UNI
6,3600
6,4200
+0,9% 6,4200
6,3600
+0,9% 6,3000 +1,9048% 402 2 577 5
UNICREDITUNICREDIT
UCG UCG
49,9150
47,8000
-4,2% 49,9150
47,8000
+4,4% 50,0000 -4,4000% 14 678 2
UNIMAUNIMA
U2K U2K
2,5000
2,5200
+0,8% 2,5200
2,5000
+0,8% 2,4800 +1,6129% 350 875 5
UNIMOTUNIMOT
UNT UNT
18,3500
17,8000
-3,0% 18,3500
17,8000
+3,1% 18,1500 -1,9284% 3 717 67 051 28
URSUSURSUS
URS URS
0,8000
0,8100
+1,3% 0,8270
0,8000
+3,4% 0,8080 +0,2475% 40 123 32 407 43
VENTUREINVENTUREIN
VTI VTI
1,4700
1,4700
0,0% 1,4700
1,4700
0,0% 1,4700 0,0000% 50 74 1
VIGOSYSVIGOSYS
VGO VGO
330,0000
330,0000
0,0% 338,0000
330,0000
+2,4% 330,0000 0,0000% 2 017 665 690 8
VINDEXUSVINDEXUS
VIN VIN
7,4200
7,4600
+0,5% 7,4600
7,4200
+0,5% 7,4400 +0,2688% 102 757 3
VISTALVISTAL
VTL VTL
2,2000
2,1900
-0,5% 2,2100
2,1400
+3,3% 2,1800 +0,4587% 11 525 24 793 26
VIVIDVIVID
VVD VVD
1,5000
1,5120
+0,8% 1,5300
1,5000
+2,0% 1,5400 -1,8182% 6 140 9 359 12
VOTUMVOTUM
VOT VOT
9,9000
9,7400
-1,6% 9,9400
9,5200
+4,4% 9,8200 -0,8147% 7 923 77 756 28
VOXELVOXEL
VOX VOX
27,9000
28,0000
+0,4% 28,0000
27,9000
+0,4% 27,9000 +0,3584% 75 2 099 3
VRGVRG
VRG VRG
4,0700
4,0900
+0,5% 4,1000
4,0450
+1,4% 4,1000 -0,2439% 16 341 66 642 37
WADEXWADEX
WAX WAX
6,3000
6,1400
-2,5% 6,3000
6,1400
+2,6% 6,3000 -2,5397% 57 356 8
WARIMPEXWARIMPEX  
 
   
 
  5,6000        
WASKOWASKO
WAS WAS
1,3900
1,3300
-4,3% 1,4050
1,3000
+8,1% 1,4300 -6,9930% 46 709 62 261 44
WAWELWAWEL
WWL WWL
640,0000
640,0000
0,0% 640,0000
636,0000
+0,6% 640,0000 0,0000% 69 44 152 10
WIELTONWIELTON
WLT WLT
7,9400
7,8400
-1,3% 7,9500
7,6700
+3,7% 7,9300 -1,1349% 61 144 476 734 213
WIKANAWIKANA
WIK WIK
1,1000
1,1900
+8,2% 1,1900
1,1000
+8,2% 1,1900 0,0000% 1 080 1 210 4
WIRTUALNAWIRTUALNA
WPL WPL
61,0000
60,0000
-1,6% 61,2000
60,0000
+2,0% 60,0000 0,0000% 612 37 292 13
WITTCHENWITTCHEN
WTN WTN
15,4500
15,2500
-1,3% 15,4500
15,2500
+1,3% 15,4000 -0,9740% 125 275 1 910 445 3
WOJASWOJAS
WOJ WOJ
5,0000
4,9900
-0,2% 5,0000
4,9000
+2,0% 4,9800 +0,2008% 1 630 8 075 7
WORKSERVWORKSERV
WSE WSE
1,9700
2,0100
+2,0% 2,0100
1,9600
+2,6% 1,9900 +1,0050% 42 579 84 341 40
XTBXTB
XTB XTB
3,6200
3,6500
+0,8% 3,6800
3,6200
+1,7% 3,7000 -1,3514% 2 290 8 380 3
XTPLXTPL
XTP XTP
140,0000
148,0000
+5,7% 148,0000
140,0000
+5,7% 141,0000 +4,9645% 164 23 863 19
YOLOYOLO
YOL YOL
2,0600
2,0600
0,0% 2,0600
2,0600
0,0% 2,0600 0,0000% 50 103 1
ZAMETZAMET
ZMT ZMT
0,9200
0,9500
+3,3% 0,9500
0,9200
+3,3% 0,9500 0,0000% 525 484 2
ZEPAKZEPAK
ZEP ZEP
6,9600
7,0600
+1,4% 7,0600
6,9000
+2,3% 6,9600 +1,4368% 5 358 37 403 17
ZPUEZPUE
PUE PUE
100,0000
100,0000
0,0% 100,0000
100,0000
0,0% 96,5000 +3,6269% 1 100 1
ZUEZUE
ZUE ZUE
4,3000
4,4800
+4,2% 4,4800
4,3000
+4,2% 4,2800 +4,6729% 4 794 20 857 16
ZYWIECZYWIEC
ZWC ZWC
500,0000
500,0000
0,0% 500,0000
500,0000
0,0% 500,0000 0,0000% 4 2 000 2