Giełda-Wyniki sesji w GIEŁDA-Notowania i wykresy - info.bossa.pl
2019.10.20, godz. 13:25
kontakt
2019.10.18 otwarcie maksimum minimum zamknięcie zmiana obrót
17:15 mWIG40 mWIG40 3 670,093 671,803 630,193 636,71 -0,9% 155 330 294
17:15 WIG WIG 57 157,9057 157,9056 812,4057 024,61 -0,5% 709 300 017
17:15 WIG20 WIG20 2 167,192 168,492 149,612 164,75 -0,4% 539 705 483
17:15 WIG30 WIG30 2 455,772 455,772 439,522 451,42 -0,5% 622 219 849
Zmień datę:
Wyniki notowań z dnia 2019.10.18 - 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:33 617 276 710 202 224 63 869
11BIT11BIT
11B 11B
352,0000
345,5000
-1,8% 352,0000
336,0000
+4,8% 353,0000 -2,1246% 8 448 2 909 870 625
4FUNMEDIA4FUNMEDIA
4FM 4FM
5,9600
5,8600
-1,7% 5,9600
5,7200
+4,2% 5,8000 +1,0345% 1 399 8 112 4
ABPLABPL
ABE ABE
20,5000
20,4000
-0,5% 20,8000
20,4000
+2,0% 20,8000 -1,9231% 3 761 77 523 34
ACAUTOGAZACAUTOGAZ
ACG ACG
38,4000
39,6000
+3,1% 39,8000
38,4000
+3,6% 38,6000 +2,5907% 837 32 492 22
ACTIONACTION
ACT ACT
3,0000
2,9600
-1,3% 3,0600
2,9600
+3,4% 3,0000 -1,3333% 449 1 355 5
ADIUVOADIUVO
ADV ADV
6,6000
6,6400
+0,6% 6,9000
6,6000
+4,5% 6,6600 -0,3003% 1 055 6 977 8
AGORAAGORA
AGO AGO
9,4000
9,3800
-0,2% 9,4000
9,3000
+1,1% 9,3600 +0,2137% 1 303 12 178 11
AGROTONAGROTON
AGT AGT
2,3000
2,3900
+3,9% 2,3900
2,3000
+3,9% 2,3000 +3,9130% 947 2 257 5
AILLERONAILLERON
ALL ALL
7,5000
7,4000
-1,3% 7,5000
7,4000
+1,4% 7,4400 -0,5376% 725 5 388 2
AIRWAYAIRWAY
AWM AWM
0,6600
0,6580
-0,3% 0,6600
0,6260
+5,4% 0,6640 -0,9036% 8 896 5 689 8
ALIORALIOR
ALR ALR
38,1000
38,0400
-0,2% 38,3000
37,2600
+2,8% 38,1000 -0,1575% 292 659 11 088 273 1 246
ALTAALTA
AAT AAT
2,1200
2,1200
0,0% 2,1200
2,1200
0,0% 2,1200 0,0000% 2 4 1
ALTUSTFIALTUSTFI
ALI ALI
1,4800
1,4400
-2,7% 1,5580
1,4200
+9,7% 1,5500 -7,0968% 76 911 113 739 106
ALUMETALALUMETAL
AML AML
35,4000
35,0000
-1,1% 35,4000
34,7000
+2,0% 35,4000 -1,1299% 10 247 358 642 9
AMBRAAMBRA
AMB AMB
16,7500
16,3000
-2,7% 16,7500
16,2500
+3,1% 16,4500 -0,9119% 5 311 87 256 43
AMICAAMICA
AMC AMC
112,0000
112,0000
0,0% 112,0000
111,2000
+0,7% 112,0000 0,0000% 2 555 285 902 39
AMRESTAMREST
EAT EAT
47,8000
47,0000
-1,7% 47,8000
46,4000
+3,0% 47,9000 -1,8789% 116 125 5 457 992 875
APATORAPATOR
APT APT
22,2000
21,7000
-2,3% 22,2000
21,5000
+3,3% 22,0000 -1,3636% 9 415 205 518 36
APLISENSAPLISENS
APN APN
10,6000
10,6000
0,0% 10,6000
10,6000
0,0% 10,6000 0,0000% 2 21 1
APSENERGYAPSENERGY
APE APE
1,9500
1,9500
0,0% 1,9500
1,9500
0,0% 1,8500 +5,4054% 4 8 1
ARCHICOMARCHICOM
ARH ARH
15,0000
14,9000
-0,7% 15,2000
14,9000
+2,0% 15,0000 -0,6667% 1 817 27 121 14
ARCTICARCTIC
ATC ATC
3,2800
3,3000
+0,6% 3,3400
3,2500
+2,8% 3,2600 +1,2270% 50 448 166 596 107
ARCUSARCUS
ARC ARC
2,6600
2,4800
-6,8% 2,6600
2,4000
+10,8% 2,8000 -11,4286% 12 767 31 120 14
ARTERIAARTERIA
ARR ARR
6,6000
6,3500
-3,8% 6,6000
6,3500
+3,9% 6,3500 0,0000% 200 1 274 3
ARTIFEXARTIFEX
ART ART
3,2600
3,1800
-2,5% 3,2600
3,0000
+8,7% 3,2600 -2,4540% 5 919 18 408 24
ASBISASBIS
ASB ASB
2,4200
2,4200
0,0% 2,4400
2,4000
+1,7% 2,4400 -0,8197% 31 411 76 069 48
ASMGROUPASMGROUP
ASM ASM
3,2800
3,2800
0,0% 3,2800
3,2800
0,0% 3,4200 -4,0936% 100 328 1
ASSECOBSASSECOBS
ABS ABS
27,6000
27,6000
0,0% 27,6000
27,4000
+0,7% 27,6000 0,0000% 363 9 996 7
ASSECOPOLASSECOPOL
ACP ACP
51,7000
52,2000
+1,0% 52,7000
51,4500
+2,4% 51,9500 +0,4812% 515 296 26 885 182 730
ASSECOSEEASSECOSEE
ASE ASE
21,0000
21,0000
0,0% 21,0000
20,8000
+1,0% 21,0000 0,0000% 7 232 151 272 21
ASTARTAASTARTA
AST AST
16,8500
16,6000
-1,5% 17,1000
16,4000
+4,3% 16,8000 -1,1905% 26 673 448 539 112
ATALATAL
1AT 1AT
34,3000
33,9000
-1,2% 34,5000
33,9000
+1,8% 34,4000 -1,4535% 6 170 209 843 9
ATENDEATENDE
ATD ATD
3,2600
3,2600
0,0% 3,2600
3,2600
0,0% 3,2600 0,0000% 1 532 4 994 2
ATLANTAPLATLANTAPL  
 
   
 
  4,7500        
ATLANTISATLANTIS  
 
   
 
  0,5500        
ATLASESTATLASEST
ATL ATL
1,5200
1,5300
+0,7% 1,5300
1,5200
+0,7% 1,5300 0,0000% 7 000 10 678 5
ATMATM
ATM ATM
9,9300
10,0000
+0,7% 10,0000
9,9300
+0,7% 9,9300 +0,7049% 1 252 12 520 5
ATMGRUPAATMGRUPA
ATG ATG
4,1200
4,1500
+0,7% 4,2800
4,1000
+4,4% 4,1200 +0,7282% 5 050 20 970 11
ATREMATREM
ATR ATR
2,0400
2,0400
0,0% 2,0400
2,0400
0,0% 2,0400 0,0000% 26 53 9
AUGAAUGA  
 
   
 
  2,1000        
AUTOPARTNAUTOPARTN
APR APR
4,3900
4,4000
+0,2% 4,4200
4,3500
+1,6% 4,3800 +0,4566% 31 571 138 620 35
BAHOLDINGBAHOLDING
BAH BAH
1,5000
1,4280
-4,8% 1,5000
1,4060
+6,7% 1,4900 -4,1611% 66 599 95 655 77
BALTONABALTONA
BAL BAL
6,8500
6,8000
-0,7% 6,8500
6,8000
+0,7% 6,8500 -0,7299% 3 223 21 916 5
BBIDEVBBIDEV
BBD BBD
0,5100
0,4950
-2,9% 0,5100
0,4840
+5,4% 0,5240 -5,5344% 53 547 26 839 28
BEDZINBEDZIN
BDZ BDZ
14,8500
14,8500
0,0% 14,8500
14,8500
0,0% 14,8500 0,0000% 2 30 2
BENEFITBENEFIT
BFT BFT
700,0000
682,0000
-2,6% 700,0000
682,0000
+2,6% 698,0000 -2,2923% 62 42 512 20
BESTBEST  
 
   
 
  21,2000        
BETACOMBETACOM
BCM BCM
9,1500
9,0000
-1,6% 9,1500
9,0000
+1,7% 9,0000 0,0000% 157 1 432 23
BIKBIK
BIK BIK
15,1000
15,1000
0,0% 15,1000
15,1000
0,0% 15,1000 0,0000% 67 1 012 12
BIOMEDLUBBIOMEDLUB
BML BML
0,9700
0,9800
+1,0% 0,9800
0,9600
+2,1% 0,9720 +0,8230% 2 058 1 980 3
BIOTONBIOTON
BIO BIO
4,4600
4,3600
-2,2% 4,5450
4,3500
+4,5% 4,4900 -2,8953% 30 917 136 065 51
BNPPPLBNPPPL
BNP BNP
60,0000
57,6000
-4,0% 60,0000
55,0000
+9,1% 59,0000 -2,3729% 434 24 419 38
BOGDANKABOGDANKA
LWB LWB
35,0000
33,9500
-3,0% 35,0000
33,3500
+4,9% 34,9500 -2,8612% 14 345 488 713 129
BOOMBITBOOMBIT
BBT BBT
10,1540
9,9600
-1,9% 10,2960
9,5800
+7,5% 10,1540 -1,9106% 20 855 206 316 142
BORYSZEWBORYSZEW
BRS BRS
4,4650
4,3850
-1,8% 4,4650
4,3200
+3,4% 4,4650 -1,7917% 54 636 239 789 118
BOSBOS
BOS BOS
6,9400
6,9400
0,0% 6,9400
6,8600
+1,2% 6,9000 +0,5797% 1 397 9 650 12
BOWIMBOWIM
BOW BOW
1,7000
1,7500
+2,9% 1,7500
1,7000
+2,9% 1,7800 -1,6854% 582 990 2
BRASTERBRASTER
BRA BRA
0,8500
0,8300
-2,4% 0,8500
0,8220
+3,4% 0,8480 -2,1226% 147 249 123 173 152
BSCDRUKBSCDRUK
BSC BSC
36,3000
36,4000
+0,3% 36,9000
36,3000
+1,7% 36,0000 +1,1111% 587 21 344 13
BUDIMEXBUDIMEX
BDX BDX
125,8000
124,2000
-1,3% 125,8000
123,2000
+2,1% 126,0000 -1,4286% 1 509 187 361 90
BUMECHBUMECH
BMC BMC
3,7800
3,8200
+1,1% 3,8400
3,7250
+3,1% 3,7800 +1,0582% 6 114 22 944 19
CCCCCC
CCC CCC
132,0000
129,0000
-2,3% 132,1000
128,5000
+2,8% 132,0000 -2,2727% 84 043 10 895 369 1 292
CDPROJEKTCDPROJEKT
CDR CDR
235,0000
235,0000
0,0% 238,4000
232,7000
+2,4% 234,7000 +0,1278% 104 610 24 650 048 1 984
CDRLCDRL
CDL CDL
19,5000
20,2000
+3,6% 20,2000
19,4500
+3,9% 19,6000 +3,0612% 788 15 726 12
CELTICCELTIC
CPD CPD
6,1500
6,1500
0,0% 6,1500
6,1500
0,0% 6,1000 +0,8197% 25 154 5
CEZCEZ
CEZ CEZ
86,4000
86,4000
0,0% 86,4000
86,4000
0,0% 85,8500 +0,6407% 3 259 1
CIECHCIECH
CIE CIE
32,8000
32,6000
-0,6% 33,1500
32,0000
+3,6% 32,6000 0,0000% 1 029 560 33 556 979 607
CIGAMESCIGAMES
CIG CIG
1,1260
1,1760
+4,4% 1,2100
1,1160
+8,4% 1,1240 +4,6263% 2 508 004 2 937 804 715
CITYSERVCITYSERV  
 
   
 
  9,7500        
CLNPHARMACLNPHARMA
CLN CLN
44,2500
43,2500
-2,3% 44,6500
43,1500
+3,5% 44,2000 -2,1493% 4 423 193 714 77
CNTCNT
CNT CNT
14,2000
14,2000
0,0% 14,2000
14,2000
0,0% 14,2000 0,0000% 1 14 1
COGNORCOGNOR
COG COG
1,7850
1,7900
+0,3% 1,7900
1,7500
+2,3% 1,7800 +0,5618% 190 444 338 884 135
COMARCHCOMARCH
CMR CMR
173,0000
171,5000
-0,9% 173,0000
170,0000
+1,8% 174,0000 -1,4368% 251 43 120 27
COMPCOMP
CMP CMP
59,2000
59,2000
0,0% 59,2000
57,4000
+3,1% 60,6000 -2,3102% 531 31 322 13
COMPERIACOMPERIA  
 
   
 
  3,4600        
CORMAYCORMAY
CRM CRM
0,8810
0,8840
+0,3% 0,9000
0,8680
+3,7% 0,8800 +0,4545% 53 384 46 826 21
CPGROUPCPGROUP
CPG CPG
6,2000
6,2000
0,0% 6,2000
6,1900
+0,2% 6,1900 +0,1616% 5 183 32 115 9
CYFRPLSATCYFRPLSAT
CPS CPS
27,2400
27,4200
+0,7% 27,6200
27,0800
+2,0% 27,4400 -0,0729% 410 148 11 230 259 1 589
DATAWALKDATAWALK
DAT DAT
63,0000
62,0000
-1,6% 65,0000
62,0000
+4,8% 62,0000 0,0000% 12 033 761 555 198
DEBICADEBICA
DBC DBC
80,6000
79,6000
-1,2% 81,0000
79,4000
+2,0% 80,6000 -1,2407% 583 46 506 15
DECORADECORA
DCR DCR
17,9000
17,8500
-0,3% 17,9000
17,5000
+2,3% 17,9000 -0,2793% 303 5 339 5
DEKPOLDEKPOL
DEK DEK
25,9000
25,9000
0,0% 25,9000
25,9000
0,0% 25,9000 0,0000% 2 52 1
DELKODELKO
DEL DEL
9,3000
9,3000
0,0% 9,3000
9,2000
+1,1% 9,3000 0,0000% 579 5 356 7
DEVELIADEVELIA
DVL DVL
2,3000
2,3000
0,0% 2,3000
2,2850
+0,7% 2,3000 0,0000% 223 645 514 067 73
DGADGA
DGA DGA
7,1800
7,1800
0,0% 7,1800
7,1800
0,0% 7,1400 +0,5602% 2 14 1
DINOPLDINOPL
DNP DNP
150,0000
150,4000
+0,3% 152,7000
148,0000
+3,2% 150,3000 +0,0665% 80 546 12 092 115 1 104
DOMDEVDOMDEV
DOM DOM
83,2000
83,2000
0,0% 83,6000
83,2000
+0,5% 83,4000 -0,2398% 3 702 308 033 14
DROZAPOLDROZAPOL
DPL DPL
1,2450
1,2500
+0,4% 1,2500
1,2450
+0,4% 1,2050 +3,7344% 669 833 9
ECHOECHO
ECH ECH
4,2700
4,3000
+0,7% 4,3200
4,2450
+1,8% 4,2700 +0,7026% 30 339 130 115 67
EDINVESTEDINVEST
EDI EDI
2,0600
2,1000
+1,9% 2,1000
2,0600
+1,9% 2,0200 +3,9604% 4 350 8 989 2
EFEKTEFEKT
EFK EFK
16,0000
15,6000
-2,5% 16,0000
15,0000
+6,7% 15,6000 0,0000% 1 015 15 631 9
EKOEXPORTEKOEXPORT
EEX EEX
6,0300
6,1400
+1,8% 6,5000
5,8000
+12,1% 6,0500 +1,4876% 53 671 330 795 175
ELBUDOWAELBUDOWA
ELB ELB
6,0000
5,8800
-2,0% 6,0400
5,6200
+7,5% 5,7800 +1,7301% 27 392 160 550 98
ELEKTROTIELEKTROTI
ELT ELT
3,7800
3,7500
-0,8% 3,7800
3,7500
+0,8% 3,7800 -0,7937% 44 166 13
ELEMENTALELEMENTAL
EMT EMT
1,5360
1,5340
-0,1% 1,5360
1,4840
+3,5% 1,5400 -0,3896% 104 894 158 591 49
ELKOPELKOP
EKP EKP
0,7400
0,8120
+9,7% 0,8120
0,7400
+9,7% 0,8120 0,0000% 464 348 7
ELZABELZAB
ELZ ELZ
3,0400
2,8800
-5,3% 3,2000
2,8200
+13,5% 2,8200 +2,1277% 24 296 73 803 54
EMCINSMEDEMCINSMED
EMC EMC
4,7600
4,9600
+4,2% 4,9600
4,7600
+4,2% 4,9600 0,0000% 6 30 2
ENAPENAP
ENP ENP
1,1000
1,1000
0,0% 1,1000
1,1000
0,0% 1,1000 0,0000% 2 2 1
ENEAENEA
ENA ENA
8,7950
8,5000
-3,4% 8,7950
8,4000
+4,7% 8,7300 -2,6346% 165 809 1 410 340 456
ENELMEDENELMED  
 
   
 
  14,4000        
ENERGAENERGA
ENG ENG
6,3500
6,1800
-2,7% 6,3500
6,1700
+2,9% 6,3400 -2,5237% 159 884 997 967 376
ENERGOINSENERGOINS
ENI ENI
0,8400
0,8400
0,0% 0,8400
0,7900
+6,3% 0,8000 +5,0000% 16 976 13 703 8
ENTERENTER
ENT ENT
40,8000
41,8000
+2,5% 41,9000
40,8000
+2,7% 41,7000 +0,2398% 520 21 503 20
ERBUDERBUD
ERB ERB
14,4000
14,4000
0,0% 14,4000
14,4000
0,0% 13,9000 +3,5971% 1 14 1
ERGERG
ERG ERG
28,8000
28,8000
0,0% 28,8000
28,8000
0,0% 28,4000 +1,4085% 1 29 1
ERGISERGIS
EGS EGS
3,1800
3,1800
0,0% 3,1800
3,1800
0,0% 3,1800 0,0000% 3 000 9 540 3
ESOTIQESOTIQ
EAH EAH
11,3000
11,0000
-2,7% 11,4500
11,0000
+4,1% 11,3000 -2,6549% 6 212 69 294 38
ESSYSTEMESSYSTEM
ESS ESS
3,4600
3,5000
+1,2% 3,5400
3,4600
+2,3% 3,4600 +1,1561% 75 309 262 591 43
ESTARESTAR  
 
   
 
  1,5000        
EUCOEUCO
EUC EUC
2,3600
2,3000
-2,5% 2,4400
2,3000
+6,1% 2,3500 -2,1277% 12 941 30 656 26
EUROCASHEUROCASH
EUR EUR
22,3600
21,7200
-2,9% 22,4000
21,5200
+4,1% 22,3600 -2,8623% 460 624 10 041 658 650
EUROHOLDEUROHOLD
EHG EHG
5,8000
5,8000
0,0% 5,8000
5,8000
0,0% 5,8000 0,0000% 7 41 2
EUROTELEUROTEL
ETL ETL
21,0000
21,0000
0,0% 21,0000
20,9000
+0,5% 21,0000 0,0000% 324 6 784 6
EVERESTEVEREST  
 
   
 
  0,3800        
FAMURFAMUR
FMF FMF
3,4600
3,4500
-0,3% 3,4600
3,4250
+1,0% 3,4550 -0,1447% 40 116 138 198 54
FASINGFASING
FSG FSG
14,4000
14,8500
+3,1% 14,8500
14,4000
+3,1% 14,4000 +3,1250% 70 1 012 2
FEERUMFEERUM
FEE FEE
12,9000
12,8500
-0,4% 12,9000
12,5000
+3,2% 13,2500 -3,0189% 1 401 17 751 11
FENGHUAFENGHUA  
 
   
 
  17,5000        
FERROFERRO
FRO FRO
13,7000
13,4000
-2,2% 13,7000
13,4000
+2,2% 13,4500 -0,3717% 682 9 163 9
FERRUMFERRUM
FER FER
3,5800
3,5800
0,0% 3,5800
3,5800
0,0% 3,5900 -0,2786% 1 4 1
FORTEFORTE
FTE FTE
24,0000
24,8500
+3,5% 24,9000
23,8000
+4,6% 24,2500 +2,4742% 12 761 311 588 70
GETINGETIN
GTN GTN
1,2740
1,2400
-2,7% 1,2800
1,2140
+5,4% 1,2640 -1,8987% 706 318 880 642 348
GLCOSMEDGLCOSMED
GLC GLC
1,4900
1,4900
0,0% 1,4900
1,4900
0,0% 1,5000 -0,6667% 6 9 1
GPWGPW
GPW GPW
37,7000
37,6000
-0,3% 37,9500
37,1000
+2,3% 37,7000 -0,2653% 292 758 10 969 563 1 852
GROCLINGROCLIN
GCN GCN
2,1900
2,1550
-1,6% 2,1900
2,1100
+3,8% 2,1900 -1,5982% 9 291 19 997 18
GRODNOGRODNO
GRN GRN
4,7400
4,5200
-4,6% 4,7400
4,5200
+4,9% 4,7400 -4,6414% 3 043 14 002 13
GRUPAAZOTYGRUPAAZOTY
ATT ATT
34,0000
34,8400
+2,5% 35,1600
33,4000
+5,3% 33,7200 +3,3215% 624 951 21 736 975 927
GTCGTC
GTC GTC
9,3700
9,4200
+0,5% 9,4300
9,2800
+1,6% 9,4400 -0,2119% 9 663 90 494 29
HANDLOWYHANDLOWY
BHW BHW
52,1000
50,1000
-3,8% 52,1000
50,1000
+4,0% 52,1000 -3,8388% 203 817 10 287 017 863
HELIOHELIO
HEL HEL
11,0000
10,8000
-1,8% 11,0000
10,1000
+8,9% 11,0000 -1,8182% 604 6 254 4
HMINWESTHMINWEST  
 
   
 
  14,0000        
HYDROTORHYDROTOR
HDR HDR
31,4000
32,0000
+1,9% 32,0000
31,2000
+2,6% 31,0000 +3,2258% 85 2 664 6
I2DEVI2DEV
I2D I2D
10,4000
10,0000
-3,8% 10,4000
10,0000
+4,0% 10,4000 -3,8462% 726 7 262 2
IDEABANKIDEABANK
IDA IDA
2,6000
2,5650
-1,3% 2,6000
2,4900
+4,4% 2,6200 -2,0992% 65 698 167 836 106
IDMSAIDMSA
IDM IDM
1,3200
1,3500
+2,3% 1,3500
1,3200
+2,3% 1,3400 +0,7463% 2 546 3 411 5
IFCAPITALIFCAPITAL
IFC IFC
0,5150
0,5150
0,0% 0,5150
0,5150
0,0% 0,5100 +0,9804% 4 168 2 147 2
IFIRMAIFIRMA
IFI IFI
3,0000
3,0000
0,0% 3,0100
3,0000
+0,3% 3,0000 0,0000% 1 150 3 453 3
IIAAVIIAAV
IIA IIA
109,6200
109,5600
-0,1% 109,6200
109,4000
+0,2% 113,1600 -3,1813% 210 23 016 4
IMCOMPANYIMCOMPANY
IMC IMC
14,5000
14,2000
-2,1% 14,5000
14,2000
+2,1% 14,5000 -2,0690% 2 145 30 717 27
IMMOBILEIMMOBILE
GKI GKI
3,2700
3,1900
-2,4% 3,2700
3,0500
+7,2% 3,1800 +0,3145% 2 625 8 011 9
IMPELIMPEL
IPL IPL
6,9500
6,8500
-1,4% 6,9500
6,6000
+5,3% 6,9500 -1,4388% 167 1 110 4
IMPERAIMPERA
IMP IMP
0,9140
0,9140
0,0% 0,9600
0,9140
+5,0% 0,9140 0,0000% 58 016 55 494 11
IMSIMS
IMS IMS
3,6400
3,6600
+0,5% 3,6600
3,6200
+1,1% 3,6300 +0,8264% 4 520 16 425 15
INCINC
INC INC
2,1000
2,0800
-1,0% 2,1000
1,9700
+6,6% 2,1000 -0,9524% 7 117 14 207 13
INDYKPOLINDYKPOL
IND IND
63,5000
64,0000
+0,8% 64,0000
63,5000
+0,8% 65,0000 -1,5385% 1 432 91 648 3
INGBSKINGBSK
ING ING
198,0000
196,8000
-0,6% 198,0000
193,6000
+2,3% 196,6000 +0,1017% 10 285 2 013 543 79
INPROINPRO
INP INP
4,9000
4,9000
0,0% 4,9000
4,9000
0,0% 4,9000 0,0000% 2 10 1
INSTALKRKINSTALKRK
INK INK
15,8000
16,0000
+1,3% 16,2000
15,6500
+3,5% 15,9000 +0,6289% 3 720 59 650 15
INTERAOLTINTERAOLT
IRL IRL
13,5000
13,6500
+1,1% 13,6500
13,5000
+1,1% 13,5000 +1,1111% 3 646 49 398 22
INTERCARSINTERCARS
CAR CAR
194,0000
193,0000
-0,5% 194,0000
193,0000
+0,5% 195,0000 -1,0256% 192 37 125 15
INTERFERIINTERFERI  
 
   
 
  3,9400        
INTERSPPLINTERSPPL
IPO IPO
1,7000
1,6900
-0,6% 1,7000
1,6900
+0,6% 1,6900 0,0000% 838 1 416 5
INTROLINTROL
INL INL
2,6400
2,6800
+1,5% 2,8600
2,6000
+10,0% 2,6400 +1,5152% 6 335 16 700 9
INVISTAINVISTA  
 
   
 
  0,4500        
IPOPEMAIPOPEMA
IPE IPE
1,5250
1,5400
+1,0% 1,5400
1,5100
+2,0% 1,5300 +0,6536% 30 46 3
IZOBLOKIZOBLOK
IZB IZB
27,7000
28,4000
+2,5% 28,7000
26,1000
+10,0% 27,5000 +3,2727% 765 20 908 10
IZOLACJAIZOLACJA
IZO IZO
1,5000
1,5000
0,0% 1,5000
1,5000
0,0% 1,5300 -1,9608% 2 3 1
IZOSTALIZOSTAL
IZS IZS
2,8100
2,8100
0,0% 2,8100
2,8000
+0,4% 2,8000 +0,3571% 2 267 6 366 13
JHMDEVJHMDEV
JHM JHM
1,6000
1,6000
0,0% 1,6000
1,6000
0,0% 1,6000 0,0000% 2 772 4 435 4
JJAUTOJJAUTO  
 
   
 
  9,7000        
JSWJSW
JSW JSW
19,8600
19,0300
-4,2% 19,9200
18,8600
+5,6% 19,8000 -3,8889% 2 418 435 46 221 344 6 516
JWCONSTRJWCONSTR
JWC JWC
2,8700
2,8300
-1,4% 2,8700
2,8300
+1,4% 2,8300 0,0000% 1 003 2 839 3
JWWINVESTJWWINVEST
JWW JWW
1,3600
1,3600
0,0% 1,3600
1,3600
0,0% 1,3600 0,0000% 10 14 1
K2INTERNTK2INTERNT
K2I K2I
8,9000
8,7500
-1,7% 8,9000
8,7500
+1,7% 8,9000 -1,6854% 2 085 18 410 3
KERNELKERNEL
KER KER
42,1000
42,6000
+1,2% 43,0000
42,0000
+2,4% 42,0000 +1,4286% 35 538 1 498 198 195
KETYKETY
KTY KTY
285,0000
284,5000
-0,2% 285,0000
282,5000
+0,9% 283,0000 +0,5300% 304 86 230 22
KGHMKGHM
KGH KGH
77,4000
78,2800
+1,1% 78,5000
76,6200
+2,5% 78,0800 +0,2561% 323 828 25 258 548 2 174
KGLKGL
KGL KGL
13,6000
13,1000
-3,7% 13,6000
13,1000
+3,8% 13,6000 -3,6765% 231 3 087 11
KINOPOLKINOPOL
KPL KPL
10,2000
10,1000
-1,0% 10,2000
10,0000
+2,0% 10,2000 -0,9804% 376 3 781 5
KOGENERAKOGENERA
KGN KGN
33,4000
33,4000
0,0% 33,4000
33,4000
0,0% 33,4000 0,0000% 2 67 1
KOMPAPKOMPAP  
 
   
 
  6,2000        
KOMPUTRONKOMPUTRON
KOM KOM
2,8400
2,9300
+3,2% 2,9300
2,8400
+3,2% 2,8400 +3,1690% 3 978 11 587 8
KONSSTALIKONSSTALI
KST KST
25,9000
25,9000
0,0% 25,9000
25,9000
0,0% 25,9000 0,0000% 1 26 1
KPPDKPPD
KPD KPD
22,8000
22,4000
-1,8% 22,8000
22,4000
+1,8% 22,8000 -1,7544% 127 2 853 2
KRAKCHEMKRAKCHEM
KCH KCH
0,4700
0,4230
-10,0% 0,4700
0,4200
+11,9% 0,4700 -10,0000% 1 747 752 6
KRECKREC
KRC KRC
4,6900
4,6300
-1,3% 4,6900
4,6300
+1,3% 4,6900 -1,2793% 42 197 4
KREDYTINKREDYTIN  
 
   
 
  7,7000        
KRKAKRKA
KRK KRK
281,0000
280,0000
-0,4% 281,0000
280,0000
+0,4% 281,0000 -0,3559% 4 1 122 2
KRUKKRUK
KRU KRU
123,0000
122,5000
-0,4% 123,6000
122,3000
+1,1% 122,9000 -0,3255% 61 091 7 489 312 603
KRUSZWICAKRUSZWICA
KSW KSW
42,8000
41,1000
-4,0% 42,8000
40,0000
+7,0% 42,8000 -3,9720% 19 107 774 670 127
KRVITAMINKRVITAMIN
KVT KVT
4,7200
4,7000
-0,4% 4,7200
4,4900
+5,1% 4,6400 +1,2931% 16 769 76 895 12
LABOPRINTLABOPRINT
LAB LAB
9,6000
9,5400
-0,6% 9,6000
9,5400
+0,6% 9,8600 -3,2454% 200 1 909 16
LARQLARQ
LRQ LRQ
2,3600
2,4800
+5,1% 2,4800
2,3600
+5,1% 2,4400 +1,6393% 2 199 5 427 4
LENALENA
LEN LEN
3,1400
3,1000
-1,3% 3,1400
3,0500
+3,0% 3,1400 -1,2739% 29 141 89 820 16
LENTEXLENTEX
LTX LTX
7,1000
7,3200
+3,1% 7,3400
7,0600
+4,0% 7,1800 +1,9499% 19 773 143 446 47
LIBETLIBET
LBT LBT
0,7300
0,7000
-4,1% 0,7380
0,6900
+7,0% 0,7140 -1,9608% 163 492 117 152 96
LIVECHATLIVECHAT
LVC LVC
35,4000
35,4500
+0,1% 35,5000
34,6000
+2,6% 35,4000 +0,1412% 6 860 241 656 80
LOKUMLOKUM
LKD LKD
14,3000
14,3000
0,0% 14,3000
13,9000
+2,9% 14,3000 0,0000% 472 6 614 7
LOTOSLOTOS
LTS LTS
90,2000
90,6400
+0,5% 91,0800
90,2000
+1,0% 90,6600 -0,0221% 174 581 15 814 898 1 545
LPPLPP
LPP LPP
8 150,0000
8 025,0000
-1,5% 8 155,0000
7 925,0000
+2,9% 8 150,0000 -1,5337% 1 142 9 149 155 467
LSISOFTLSISOFT
LSI LSI
13,7000
13,8000
+0,7% 14,0000
13,7000
+2,2% 14,0000 -1,4286% 4 026 55 776 10
LUBAWALUBAWA
LBW LBW
0,8760
0,8740
-0,2% 0,8960
0,8620
+3,9% 0,8940 -2,2371% 97 246 84 663 34
MABIONMABION
MAB MAB
75,5000
73,6000
-2,5% 75,5000
73,4000
+2,9% 75,3000 -2,2576% 2 826 208 951 56
MAKARONPLMAKARONPL
MAK MAK
4,6400
4,6000
-0,9% 4,6400
4,6000
+0,9% 4,6400 -0,8621% 700 3 236 2
MANGATAMANGATA
MGT MGT
71,0000
71,0000
0,0% 71,0000
71,0000
0,0% 70,5000 +0,7092% 1 71 1
MARVIPOLMARVIPOL
MVP MVP
3,5300
3,4800
-1,4% 3,5400
3,4800
+1,7% 3,5400 -1,6949% 8 083 28 390 11
MASTERPHAMASTERPHA
MPH MPH
5,1400
5,4000
+5,1% 5,4000
4,9200
+9,8% 5,1400 +5,0584% 4 313 22 447 9
MAXCOMMAXCOM
MXC MXC
17,0500
17,0500
0,0% 17,0500
17,0500
0,0% 17,1500 -0,5831% 2 34 1
MBANKMBANK
MBK MBK
385,0000
378,2000
-1,8% 385,0000
373,8000
+3,0% 385,0000 -1,7662% 32 017 12 112 525 1 702
MBWSMBWS
MBW MBW
9,3500
9,3500
0,0% 9,3500
9,3500
0,0% 9,3500 0,0000% 14 131 1
MCIMCI
MCI MCI
8,6000
8,8200
+2,6% 8,8200
8,6000
+2,6% 8,5400 +3,2787% 5 403 46 645 10
MDIENERGIAMDIENERGIA
MDI MDI
3,6300
3,4700
-4,4% 3,7000
3,4700
+6,6% 3,7500 -7,4667% 128 445 11
MEDIACAPMEDIACAP  
 
   
 
  2,2500        
MEDICALGMEDICALG
MDG MDG
30,0500
29,8500
-0,7% 30,0500
29,2000
+2,9% 29,5000 +1,1864% 3 446 101 455 16
MENNICAMENNICA  
 
   
 
  23,0000        
MERCATORMERCATOR
MRC MRC
6,3000
6,5500
+4,0% 6,6400
6,2800
+5,7% 6,2900 +4,1335% 15 846 102 766 42
MERCORMERCOR
MCR MCR
7,9800
7,9800
0,0% 7,9800
7,9800
0,0% 7,9400 +0,5038% 32 255 10
MEXPOLSKAMEXPOLSKA
MEX MEX
2,9600
2,9600
0,0% 2,9600
2,9600
0,0% 2,9600 0,0000% 400 1 184 1
MFOMFO
MFO MFO
18,3000
18,3000
0,0% 18,3000
18,3000
0,0% 18,3000 0,0000% 770 14 091 2
MILLENNIUMMILLENNIUM
MIL MIL
6,3350
6,1450
-3,0% 6,3950
6,1000
+4,8% 6,3550 -3,3045% 1 593 674 9 956 318 1 333
MIRACULUMMIRACULUM
MIR MIR
1,1400
1,1400
0,0% 1,1900
1,1400
+4,4% 1,1400 0,0000% 14 523 16 837 16
MIRBUDMIRBUD
MRB MRB
0,8800
0,8800
0,0% 0,8980
0,8520
+5,4% 0,8960 -1,7857% 90 910 79 808 69
MLPGROUPMLPGROUP
MLG MLG
49,6000
49,6000
0,0% 49,6000
49,6000
0,0% 49,6000 0,0000% 1 50 1
MLSYSTEMMLSYSTEM
MLS MLS
23,5000
22,7000
-3,4% 23,5000
22,3000
+5,4% 23,2000 -2,1552% 1 951 44 599 20
MOBRUKMOBRUK  
 
   
 
  102,0000        
MOJMOJ
MOJ MOJ
0,7300
0,7700
+5,5% 0,7700
0,7300
+5,5% 0,7500 +2,6667% 2 000 1 512 4
MOLMOL
MOL MOL
36,0000
36,0000
0,0% 36,0000
36,0000
0,0% 35,7600 +0,6711% 314 11 304 2
MONNARIMONNARI
MON MON
3,2200
3,2100
-0,3% 3,2400
3,2000
+1,3% 3,2000 +0,3125% 20 826 67 255 37
MORIZONMORIZON
MZN MZN
0,6700
0,6600
-1,5% 0,6700
0,6600
+1,5% 0,6700 -1,4925% 142 94 10
MOSTALPLCMOSTALPLC
MSP MSP
5,2600
5,5800
+6,1% 5,6400
5,1800
+8,9% 5,2800 +5,6818% 6 438 34 945 36
MOSTALWARMOSTALWAR
MSW MSW
4,3600
4,2900
-1,6% 4,3800
4,2900
+2,1% 4,3600 -1,6055% 532 2 312 3
MOSTALZABMOSTALZAB
MSZ MSZ
0,8100
0,7950
-1,9% 0,8480
0,7810
+8,6% 0,8300 -4,2169% 126 166 102 285 96
MUZAMUZA  
 
   
 
  2,8000        
MWTRADEMWTRADE  
 
   
 
  3,5000        
NETIANETIA
NET NET
4,7800
4,8500
+1,5% 4,8500
4,7800
+1,5% 4,8000 +1,0417% 8 39 2
NEUCANEUCA
NEU NEU
359,0000
357,0000
-0,6% 359,0000
356,0000
+0,8% 358,0000 -0,2793% 821 293 592 72
NEWAGNEWAG
NWG NWG
17,5000
17,5000
0,0% 18,0000
17,2500
+4,3% 17,5000 0,0000% 1 447 25 249 21
NORTCOASTNORTCOAST
NCT NCT
8,2800
8,6000
+3,9% 8,7400
8,2800
+5,6% 8,2400 +4,3689% 3 208 27 145 18
NOVATURASNOVATURAS  
 
   
 
  28,2000        
NOVITANOVITA  
 
   
 
  41,1000        
NOWAGALANOWAGALA
CNG CNG
0,7250
0,7250
0,0% 0,7300
0,7250
+0,7% 0,7300 -0,6849% 22 275 16 164 8
NTTSYSTEMNTTSYSTEM
NTT NTT
2,1900
2,1900
0,0% 2,1900
2,1900
0,0% 2,1900 0,0000% 10 22 10
OATOAT
OAT OAT
11,1000
11,0000
-0,9% 11,1000
10,6000
+4,7% 11,1000 -0,9009% 3 787 41 154 12
ODLEWNIEODLEWNIE
ODL ODL
3,4400
3,4800
+1,2% 3,4800
3,4400
+1,2% 3,4200 +1,7544% 21 300 73 908 10
OEXOEX
OEX OEX
17,2000
18,2000
+5,8% 18,2000
17,2000
+5,8% 17,2000 +5,8140% 9 000 162 882 16
OPENFINOPENFIN
OPF OPF
0,9900
0,9900
0,0% 0,9900
0,9900
0,0% 0,9800 +1,0204% 1 000 990 1
OPONEO.PLOPONEO.PL
OPN OPN
23,0000
22,6000
-1,7% 23,0000
22,2000
+3,6% 22,7000 -0,4405% 1 063 23 808 11
OPTEAMOPTEAM
OPM OPM
8,8500
8,8500
0,0% 8,8500
8,8500
0,0% 8,8000 +0,5682% 223 1 974 1
ORANGEPLORANGEPL
OPL OPL
5,6700
5,7400
+1,2% 5,7900
5,6700
+2,1% 5,7050 +0,6135% 816 310 4 680 034 710
ORBISORBIS
ORB ORB
109,5000
108,0000
-1,4% 109,5000
108,0000
+1,4% 109,5000 -1,3699% 1 722 186 640 38
ORCOGROUPORCOGROUP
OPG OPG
1,5200
1,5200
0,0% 1,6400
1,5200
+7,9% 1,5200 0,0000% 391 609 4
ORIONORION
ORN ORN
7,9500
7,9500
0,0% 7,9500
7,9000
+0,6% 7,8000 +1,9231% 268 2 117 5
ORZBIALYORZBIALY
OBL OBL
10,8000
10,5500
-2,3% 10,8000
10,5500
+2,4% 10,8000 -2,3148% 3 584 38 116 9
OTLOGOTLOG
OTS OTS
6,1000
6,1000
0,0% 6,1000
6,1000
0,0% 6,0000 +1,6667% 4 24 2
OTMUCHOWOTMUCHOW
OTM OTM
1,5500
1,5500
0,0% 1,5500
1,5500
0,0% 1,5200 +1,9737% 3 995 6 192 2
OVOSTAROVOSTAR
OVO OVO
78,0000
78,0000
0,0% 78,0000
78,0000
0,0% 75,0000 +4,0000% 1 78 1
PAMAPOLPAMAPOL
PMP PMP
1,1700
1,1700
0,0% 1,1700
1,1700
0,0% 1,1600 +0,8621% 2 000 2 340 2
PANOVAPANOVA
NVA NVA
11,4000
11,4000
0,0% 11,4000
11,4000
0,0% 11,5000 -0,8696% 300 3 420 2
PATENTUSPATENTUS
PAT PAT
1,2400
1,3200
+6,5% 1,3200
1,2400
+6,5% 1,2800 +3,1250% 3 462 4 390 12
PBKMPBKM
BKM BKM
62,8000
62,0000
-1,3% 62,8000
62,0000
+1,3% 62,0000 0,0000% 1 272 78 867 11
PCCEXOLPCCEXOL
PCX PCX
1,6150
1,6150
0,0% 1,6150
1,6150
0,0% 1,6150 0,0000% 1 283 2 072 6
PCCROKITAPCCROKITA
PCR PCR
50,8000
50,8000
0,0% 51,0000
50,0000
+2,0% 50,8000 0,0000% 411 20 855 11
PEKABEXPEKABEX
PBX PBX
8,2500
8,2500
0,0% 8,2500
8,2500
0,0% 8,3000 -0,6024% 429 3 539 2
PEKAOPEKAO
PEO PEO
106,8000
106,5000
-0,3% 107,2000
105,7000
+1,4% 107,6000 -1,0223% 509 806 54 260 321 1 631
PEMANAGERPEMANAGER
PEM PEM
10,9000
10,9000
0,0% 10,9000
10,5000
+3,8% 10,9000 0,0000% 112 1 198 10
PEPPEP
PEP PEP
25,4000
25,1000
-1,2% 25,7000
25,1000
+2,4% 25,3000 -0,7905% 734 18 624 10
PEPEESPEPEES
PPS PPS
1,7700
1,7700
0,0% 1,7700
1,7700
0,0% 1,7700 0,0000% 2 4 1
PGEPGE
PGE PGE
8,3800
8,2260
-1,8% 8,3800
8,1900
+2,3% 8,3820 -1,8611% 1 133 999 9 337 543 1 849
PGNIGPGNIG
PGN PGN
4,6500
4,5880
-1,3% 4,6500
4,5700
+1,8% 4,6200 -0,6926% 1 963 671 9 018 937 1 023
PGOPGO
PGO PGO
1,3000
1,1500
-11,5% 1,3000
1,1500
+13,0% 1,3000 -11,5385% 47 397 56 798 42
PGSSOFTPGSSOFT
PSW PSW
9,7900
9,5000
-3,0% 9,7900
9,5000
+3,1% 9,7000 -2,0619% 1 993 19 170 12
PHARMENAPHARMENA
PHR PHR
5,8600
5,7200
-2,4% 5,8600
5,6800
+3,2% 6,0600 -5,6106% 3 123 18 100 7
PHNPHN
PHN PHN
12,1500
11,8500
-2,5% 12,1500
11,6000
+4,7% 12,0000 -1,2500% 2 732 32 309 16
PKNORLENPKNORLEN
PKN PKN
102,2000
104,5000
+2,3% 104,8500
101,7500
+3,0% 102,5500 +1,9015% 634 571 65 961 727 7 178
PKOBPPKOBP
PKO PKO
37,5500
37,6400
+0,2% 37,8400
37,3000
+1,4% 37,8600 -0,5811% 2 231 308 83 801 286 4 050
PKPCARGOPKPCARGO
PKP PKP
24,4500
23,7500
-2,9% 24,4500
23,5000
+4,0% 24,4500 -2,8630% 20 287 484 874 148
PLASTBOXPLASTBOX
PLX PLX
2,0400
2,0400
0,0% 2,0400
2,0400
0,0% 2,0000 +2,0000% 179 365 21
PLAYPLAY
PLY PLY
29,7600
29,2000
-1,9% 29,9000
29,0200
+3,0% 29,7600 -1,8817% 440 558 12 976 295 1 776
PLAYWAYPLAYWAY
PLW PLW
190,4000
187,8000
-1,4% 190,4000
185,0000
+2,9% 190,8000 -1,5723% 1 847 344 687 104
PLAZACNTRPLAZACNTR  
 
   
 
  1,7500        
PMPGPMPG
PGM PGM
1,2200
1,2600
+3,3% 1,2600
1,1600
+8,6% 1,2200 +3,2787% 2 110 2 525 5
POLICEPOLICE
PCE PCE
13,7000
13,3000
-2,9% 13,7000
13,3000
+3,0% 13,7000 -2,9197% 600 8 120 3
POLIMEXMSPOLIMEXMS
PXM PXM
2,1850
2,1800
-0,2% 2,1900
2,1650
+1,2% 2,1700 +0,4608% 31 934 69 493 62
POLNORDPOLNORD
PND PND
4,7000
4,4000
-6,4% 4,7500
4,4000
+8,0% 4,6000 -4,3478% 21 824 99 464 187
POLWAXPOLWAX
PWX PWX
3,0800
2,9550
-4,1% 3,0800
2,9000
+6,2% 3,0550 -3,2733% 8 755 25 831 19
POZBUDPOZBUD
POZ POZ
2,0600
2,0600
0,0% 2,0600
2,0600
0,0% 2,0600 0,0000% 602 1 240 2
PRAGMAFAPRAGMAFA  
 
   
 
  11,9000        
PRAGMAINKPRAGMAINK  
 
   
 
  6,7200        
PRAIRIEPRAIRIE
PDZ PDZ
0,6450
0,6350
-1,6% 0,6550
0,6350
+3,1% 0,6500 -2,3077% 60 243 38 682 30
PRIMETECHPRIMETECH
PTH PTH
1,1800
1,1600
-1,7% 1,2360
1,1400
+8,4% 1,2500 -7,2000% 15 116 17 603 18
PROCHEMPROCHEM
PRM PRM
16,9500
16,9000
-0,3% 16,9500
16,4000
+3,4% 16,9500 -0,2950% 6 387 105 275 50
PROJPRZEMPROJPRZEM
PJP PJP
13,7000
13,7000
0,0% 13,7000
13,7000
0,0% 13,7000 0,0000% 54 740 18
PROTEKTORPROTEKTOR
PRT PRT
3,6500
3,6000
-1,4% 3,6500
3,4600
+5,5% 3,6500 -1,3699% 12 42 3
PROVIDENTPROVIDENT
IPF IPF
5,4100
5,9000
+9,1% 5,9000
5,4100
+9,1% 5,9000 0,0000% 12 68 4
PULAWYPULAWY
ZAP ZAP
91,6000
92,0000
+0,4% 92,0000
90,0000
+2,2% 91,8000 +0,2179% 516 47 164 25
PZUPZU
PZU PZU
37,2000
36,7600
-1,2% 37,2600
36,4400
+2,3% 37,5200 -2,0256% 1 999 707 73 628 310 3 659
QUERCUSQUERCUS
QRS QRS
2,1000
2,1500
+2,4% 2,1500
2,1000
+2,4% 2,1200 +1,4151% 14 970 31 830 13
R22R22
R22 R22
20,0000
20,1000
+0,5% 20,1000
19,8000
+1,5% 20,0000 +0,5000% 3 472 69 470 19
RADPOLRADPOL
RDL RDL
1,2200
1,2200
0,0% 1,2200
1,2200
0,0% 1,2200 0,0000% 106 129 16
RAFAKORAFAKO
RFK RFK
1,1140
1,0840
-2,7% 1,1500
1,0640
+8,1% 1,1080 -2,1661% 1 506 680 1 664 283 657
RAFAMETRAFAMET
RAF RAF
10,0000
10,0000
0,0% 10,8000
10,0000
+8,0% 9,0000 +11,1111% 1 026 10 589 12
RAINBOWRAINBOW
RBW RBW
26,7000
27,0000
+1,1% 27,4000
26,7000
+2,6% 26,7000 +1,1236% 2 076 55 561 19
RANKPROGRRANKPROGR
RNK RNK
1,3350
1,3500
+1,1% 1,3600
1,3050
+4,2% 1,3050 +3,4483% 19 650 26 248 19
RAWLPLUGRAWLPLUG
RWL RWL
8,8400
8,6400
-2,3% 8,8400
8,3800
+5,5% 8,5800 +0,6993% 572 4 817 26
REINOREINO
RNC RNC
1,6400
1,6400
0,0% 1,6400
1,6400
0,0% 1,6300 +0,6135% 150 246 2
RELPOLRELPOL
RLP RLP
5,7500
5,7000
-0,9% 5,7500
5,6000
+2,7% 5,7500 -0,8696% 1 152 6 603 8
REMAKREMAK
RMK RMK
8,8000
8,8000
0,0% 8,8000
8,8000
0,0% 8,6800 +1,3825% 2 18 1
RONSONRONSON
RON RON
0,8400
0,8400
0,0% 0,8400
0,8400
0,0% 0,8400 0,0000% 2 070 1 739 7
ROPCZYCEROPCZYCE
RPC RPC
20,6000
19,5000
-5,3% 20,6000
19,5000
+5,6% 20,6000 -5,3398% 1 518 30 121 25
RUBICONRUBICON
RBC RBC
0,9100
0,9600
+5,5% 0,9600
0,9100
+5,5% 0,9580 +0,2088% 2 512 2 310 15
RYVURYVU
RVU RVU
49,5000
48,5000
-2,0% 49,5000
47,3000
+4,7% 47,4000 +2,3207% 1 120 53 786 15
SANOKSANOK
SNK SNK
19,4000
19,4000
0,0% 19,4000
19,4000
0,0% 19,0000 +2,1053% 80 1 552 2
SANPLSANPL
SPL SPL
297,4000
299,6000
+0,7% 299,8000
296,8000
+1,0% 299,8000 -0,0667% 129 705 38 837 057 1 022
SANTANDERSANTANDER
SAN SAN
16,9000
17,4000
+3,0% 17,4000
16,9000
+3,0% 17,0000 +2,3529% 252 4 304 7
SANWILSANWIL  
 
   
 
  0,6000        
SARESARE  
 
   
 
  4,2800        
SECOGROUPSECOGROUP  
 
   
 
  15,0000        
SEKOSEKO
SEK SEK
8,8000
8,8000
0,0% 8,8000
8,8000
0,0% 9,1500 -3,8251% 370 3 256 2
SELENAFMSELENAFM
SEL SEL
10,5000
10,6000
+1,0% 10,7000
10,5000
+1,9% 10,5000 +0,9524% 666 6 994 12
SELVITASELVITA
SLV SLV
20,8000
21,3000
+2,4% 21,3100
20,8000
+2,5% 21,3000 0,0000% 8 295 175 973 46
SERINUSSERINUS
SEN SEN
0,5950
0,5950
0,0% 0,5950
0,5600
+6,2% 0,5800 +2,5862% 169 535 97 988 87
SESCOMSESCOM  
 
   
 
  27,2000        
SETANTASETANTA
SET SET
4,3500
4,3000
-1,1% 4,3500
4,2000
+3,6% 4,3500 -1,1494% 5 795 24 780 18
SFINKSSFINKS
SFS SFS
0,7840
0,7840
0,0% 0,7840
0,7840
0,0% 0,7900 -0,7595% 1 1 1
SILVANOSILVANO  
 
   
 
  9,8400        
SIMPLESIMPLE
SME SME
6,3000
6,3000
0,0% 6,3000
6,3000
0,0% 6,3000 0,0000% 302 1 903 2
SKARBIECSKARBIEC
SKH SKH
17,0000
17,3000
+1,8% 17,5000
16,9000
+3,6% 17,0000 +1,7647% 345 5 932 8
SKOTANSKOTAN
SKT SKT
0,7700
0,7500
-2,6% 0,8000
0,7400
+8,1% 0,7650 -1,9608% 47 511 35 794 38
SKYLINESKYLINE
SKL SKL
0,6700
0,6700
0,0% 0,6700
0,6700
0,0% 0,6700 0,0000% 20 13 1
SLEEPZAGSLEEPZAG
SLZ SLZ
0,6750
0,6750
0,0% 0,6750
0,6750
0,0% 0,6800 -0,7353% 20 14 1
SNIEZKASNIEZKA
SKA SKA
73,0000
71,0000
-2,7% 73,0000
71,0000
+2,8% 71,0000 0,0000% 53 3 799 9
SONELSONEL  
 
   
 
  8,3500        
SOPHARMASOPHARMA  
 
   
 
  10,0000        
STALEXPSTALEXP
STX STX
3,2400
3,2500
+0,3% 3,2500
3,2400
+0,3% 3,2400 +0,3086% 67 657 219 653 21
STALPRODSTALPROD
STP STP
223,5000
224,0000
+0,2% 224,0000
221,0000
+1,4% 223,5000 +0,2237% 419 93 328 37
STALPROFISTALPROFI
STF STF
7,2000
7,2000
0,0% 7,2000
7,2000
0,0% 7,2000 0,0000% 27 194 1
STAPORKOWSTAPORKOW
ZUK ZUK
1,3800
1,3700
-0,7% 1,4400
1,3700
+5,1% 1,3800 -0,7246% 19 061 26 475 10
STARHEDGESTARHEDGE
SHG SHG
0,5800
0,5900
+1,7% 0,5900
0,5600
+5,4% 0,5800 +1,7241% 4 104 2 357 7
SUNEXSUNEX
SNX SNX
10,4500
10,7000
+2,4% 11,0000
10,2000
+7,8% 10,4500 +2,3923% 12 331 131 765 71
SUWARYSUWARY
SUW SUW
12,0000
12,0000
0,0% 12,0000
12,0000
0,0% 11,0000 +9,0909% 5 60 1
SWISSMEDSWISSMED
SWD SWD
4,2000
4,1500
-1,2% 4,2000
4,0300
+4,2% 4,3300 -4,1570% 5 351 21 659 15
SYGNITYSYGNITY
SGN SGN
2,4700
2,6600
+7,7% 2,7000
2,4700
+9,3% 2,5000 +6,4000% 14 465 37 652 26
SYNEKTIKSYNEKTIK
SNT SNT
15,2600
15,2600
0,0% 15,3800
15,2000
+1,2% 15,1600 +0,6596% 682 10 398 9
TALANXTALANX
TNX TNX
183,5000
183,5000
0,0% 183,5000
183,5000
0,0% 155,0000 +18,3871% 2 367 2
TALEXTALEX
TLX TLX
13,3000
13,5000
+1,5% 13,5000
13,3000
+1,5% 13,5000 0,0000% 1 130 15 200 7
TATRYTATRY
TMR TMR
160,0000
158,0000
-1,2% 160,0000
158,0000
+1,3% 160,0000 -1,2500% 12 1 906 2
TAURONPETAURONPE
TPE TPE
1,7410
1,6770
-3,7% 1,7490
1,6760
+4,4% 1,7530 -4,3354% 5 086 629 8 691 439 1 682
TBULLTBULL
TBL TBL
17,9500
17,2000
-4,2% 17,9500
17,1000
+5,0% 17,3500 -0,8646% 4 579 79 231 47
TERMOREXTERMOREX
TRR TRR
1,0800
1,0300
-4,6% 1,0800
1,0300
+4,9% 1,0800 -4,6296% 40 43 11
TESGASTESGAS
TSG TSG
2,5400
2,5400
0,0% 2,5400
2,5200
+0,8% 2,5400 0,0000% 304 770 4
TIMTIM
TIM TIM
8,5800
8,6000
+0,2% 8,7800
8,5800
+2,3% 8,6000 0,0000% 22 229 192 185 26
TORPOLTORPOL
TOR TOR
6,6800
6,6400
-0,6% 6,6800
6,6000
+1,2% 6,6800 -0,5988% 4 932 32 683 18
TOWERINVTTOWERINVT  
 
   
 
  26,4000        
TOYATOYA
TOA TOA
4,3600
4,4200
+1,4% 4,4200
4,3000
+2,8% 4,2800 +3,2710% 1 644 7 211 12
TRAKCJATRAKCJA
TRK TRK
1,9900
1,9580
-1,6% 2,0000
1,9300
+3,6% 1,9900 -1,6080% 73 592 143 899 98
TRANSPOLTRANSPOL
TRN TRN
2,8950
2,8950
0,0% 2,8950
2,8950
0,0% 2,9000 -0,1724% 5 14 1
TRITONTRITON
TRI TRI
1,8100
1,8800
+3,9% 1,8800
1,8100
+3,9% 1,8100 +3,8674% 4 400 7 971 2
TSGAMESTSGAMES
TEN TEN
164,6000
161,8000
-1,7% 167,4000
160,0000
+4,6% 164,4000 -1,5815% 4 598 747 840 231
ULMAULMA
ULM ULM
51,5000
50,5000
-1,9% 51,5000
50,5000
+2,0% 51,5000 -1,9417% 26 1 314 2
ULTGAMESULTGAMES
ULG ULG
19,8000
19,3600
-2,2% 19,8000
19,2600
+2,8% 19,8200 -2,3209% 16 441 318 359 134
UNIBEPUNIBEP
UNI UNI
6,2000
6,1400
-1,0% 6,2000
6,1000
+1,6% 6,2000 -0,9677% 17 459 106 770 33
UNICREDITUNICREDIT
UCG UCG
46,5000
49,5000
+6,5% 49,5000
46,5000
+6,5% 49,9000 -0,8016% 713 34 934 5
UNIMAUNIMA  
 
   
 
  2,2200        
UNIMOTUNIMOT
UNT UNT
28,0000
28,1000
+0,4% 28,2000
27,9000
+1,1% 28,0000 +0,3571% 2 928 81 916 47
URSUSURSUS
URS URS
0,6750
0,6600
-2,2% 0,6770
0,6340
+6,8% 0,6610 -0,1513% 272 442 177 961 105
VENTUREINVENTUREIN  
 
   
 
  1,3400        
VIGOSYSVIGOSYS
VGO VGO
312,0000
306,0000
-1,9% 312,0000
298,0000
+4,7% 310,0000 -1,2903% 153 46 244 16
VINDEXUSVINDEXUS
VIN VIN
8,5000
8,5000
0,0% 8,5000
8,5000
0,0% 8,5600 -0,7009% 500 4 250 1
VISTALVISTAL
VTL VTL
1,9800
1,9900
+0,5% 2,0000
1,9500
+2,6% 1,9800 +0,5051% 6 544 12 930 17
VIVIDVIVID
VVD VVD
1,2500
1,2600
+0,8% 1,2700
1,2300
+3,3% 1,2700 -0,7874% 15 518 19 250 31
VOTUMVOTUM
VOT VOT
11,4500
11,4000
-0,4% 11,6000
11,4000
+1,8% 11,5500 -1,2987% 2 878 32 822 13
VOXELVOXEL
VOX VOX
31,7000
31,7000
0,0% 31,7000
30,3000
+4,6% 30,4000 +4,2763% 116 3 618 8
VRGVRG
VRG VRG
4,1200
4,1600
+1,0% 4,1650
4,0800
+2,1% 4,1200 +0,9709% 39 785 163 764 49
WADEXWADEX
WAX WAX
7,1000
7,0400
-0,8% 7,1000
7,0400
+0,9% 7,1000 -0,8451% 1 085 7 639 3
WARIMPEXWARIMPEX
WXF WXF
6,5000
6,5000
0,0% 6,5000
6,5000
0,0% 6,7800 -4,1298% 122 793 1
WASKOWASKO
WAS WAS
1,2800
1,2750
-0,4% 1,2800
1,2400
+3,2% 1,2800 -0,3906% 1 604 1 998 6
WAWELWAWEL  
 
   
 
  654,0000        
WIELTONWIELTON
WLT WLT
7,4800
7,5700
+1,2% 7,5800
7,3600
+3,0% 7,4300 +1,8843% 7 517 56 231 42
WIKANAWIKANA
WIK WIK
1,0500
1,0400
-1,0% 1,0500
1,0000
+5,0% 1,1000 -5,4545% 22 938 23 462 16
WIRTUALNAWIRTUALNA
WPL WPL
66,6000
65,0000
-2,4% 66,8000
65,0000
+2,8% 66,2000 -1,8127% 15 571 1 015 844 45
WITTCHENWITTCHEN
WTN WTN
14,1000
14,0000
-0,7% 14,1000
14,0000
+0,7% 14,0000 0,0000% 1 102 15 428 6
WOJASWOJAS
WOJ WOJ
5,1400
5,1400
0,0% 5,1400
5,1400
0,0% 5,1400 0,0000% 5 26 1
WORKSERVWORKSERV
WSE WSE
1,0680
1,0620
-0,6% 1,1500
0,9960
+15,5% 1,0500 +1,1429% 983 342 1 032 791 508
XTBXTB
XTB XTB
3,1800
3,1500
-0,9% 3,1800
3,1500
+1,0% 3,1500 0,0000% 2 220 6 993 6
XTPLXTPL
XTP XTP
109,5000
112,0000
+2,3% 115,5000
106,5000
+8,5% 109,5000 +2,2831% 417 44 821 21
YOLOYOLO  
 
   
 
  1,7000        
ZAMETZAMET
ZMT ZMT
0,8950
0,8950
0,0% 0,8950
0,8950
0,0% 0,9000 -0,5556% 36 32 2
ZEPAKZEPAK
ZEP ZEP
6,9000
6,9400
+0,6% 7,0000
6,7200
+4,2% 6,9800 -0,5731% 3 698 25 069 14
ZPUEZPUE
PUE PUE
121,0000
123,0000
+1,7% 123,0000
121,0000
+1,7% 119,0000 +3,3613% 46 5 626 4
ZUEZUE
ZUE ZUE
4,3600
4,3600
0,0% 4,3600
4,3600
0,0% 4,3600 0,0000% 2 9 1
ZYWIECZYWIEC
ZWC ZWC
480,0000
480,0000
0,0% 480,0000
480,0000
0,0% 488,0000 -1,6393% 109 52 320 14