Giełda-Wyniki sesji w GIEŁDA-Notowania i wykresy - info.bossa.pl
2019.06.25, godz. 17:48
kontakt
2019.06.24 otwarcie maksimum minimum zamknięcie zmiana obrót
17:15 mWIG40 mWIG40 4 007,594 044,494 007,354 044,39 +1,2% 72 575 817
17:15 WIG WIG 59 689,4160 008,8459 583,1860 003,90 +1,0% 614 512 830
17:15 WIG20 WIG20 2 315,792 332,802 311,552 331,08 +1,0% 521 246 301
17:15 WIG30 WIG30 2 659,652 678,142 652,322 676,59 +1,2% 566 568 531
Zmień datę:
Wyniki notowań z dnia 2019.06.24 - 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:32 019 996 615 722 281 63 940
11BIT11BIT
11B 11B
400,0000
401,0000
+0,2% 407,0000
400,0000
+1,8% 398,5000 +0,6274% 2 404 968 441 196
4FUNMEDIA4FUNMEDIA
4FM 4FM
7,9600
7,6800
-3,5% 7,9600
7,5000
+6,1% 7,9000 -2,7848% 8 483 64 648 21
ABCDATAABCDATA
ABC ABC
1,4240
1,4260
+0,1% 1,4260
1,4240
+0,1% 1,4220 +0,2813% 35 004 49 911 8
ABPLABPL
ABE ABE
16,7000
16,4000
-1,8% 16,7000
16,4000
+1,8% 16,7000 -1,7964% 765 12 644 9
ACAUTOGAZACAUTOGAZ
ACG ACG
50,5000
51,5000
+2,0% 51,5000
50,5000
+2,0% 50,5000 +1,9802% 592 30 137 13
ACTIONACTION
ACT ACT
3,1400
3,0300
-3,5% 3,1500
3,0000
+5,0% 3,1400 -3,5032% 6 391 19 525 15
ADIUVOADIUVO
ADV ADV
7,4000
7,5000
+1,4% 7,5000
7,4000
+1,4% 7,8000 -3,8462% 1 300 9 650 2
AGORAAGORA
AGO AGO
12,7500
12,8000
+0,4% 13,2000
12,7500
+3,5% 12,6500 +1,1858% 5 503 71 390 35
AGROTONAGROTON
AGT AGT
3,6600
3,6350
-0,7% 3,6600
3,5000
+4,6% 3,6600 -0,6831% 2 052 7 474 11
AILLERONAILLERON
ALL ALL
7,8800
7,8400
-0,5% 7,9800
7,7200
+3,4% 7,8800 -0,5076% 1 270 9 905 9
AIRWAYAIRWAY
AWM AWM
0,6880
0,6700
-2,6% 0,7200
0,6400
+12,5% 0,6880 -2,6163% 69 729 46 206 30
ALIORALIOR
ALR ALR
49,3000
50,3500
+2,1% 50,5000
49,2800
+2,5% 49,2000 +2,3374% 185 491 9 256 852 1 577
ALTAALTA
AAT AAT
2,7400
2,7400
0,0% 2,7400
2,7400
0,0% 2,6800 +2,2388% 302 827 3
ALTUSTFIALTUSTFI
ALI ALI
2,2900
2,2700
-0,9% 2,3400
2,2450
+4,2% 2,2900 -0,8734% 20 552 47 054 26
ALUMETALALUMETAL
AML AML
37,0000
37,3000
+0,8% 37,3000
36,8000
+1,4% 37,0000 +0,8108% 1 208 44 801 21
AMBRAAMBRA
AMB AMB
15,8500
15,4000
-2,8% 15,8500
15,4000
+2,9% 15,7500 -2,2222% 18 991 293 673 29
AMICAAMICA
AMC AMC
115,0000
115,0000
0,0% 116,4000
115,0000
+1,2% 115,0000 0,0000% 4 641 534 772 56
AMRESTAMREST
EAT EAT
38,2000
37,8000
-1,0% 38,6500
37,6500
+2,7% 38,7500 -2,4516% 10 108 384 269 122
APATORAPATOR
APT APT
24,2000
24,9000
+2,9% 25,0000
24,2000
+3,3% 25,0000 -0,4000% 483 12 058 7
APLISENSAPLISENS
APN APN
10,4000
10,5000
+1,0% 10,5000
10,4000
+1,0% 10,4000 +0,9615% 290 3 035 3
APSENERGYAPSENERGY  
 
   
 
  2,0900        
ARCHICOMARCHICOM
ARH ARH
15,5000
15,3000
-1,3% 15,5000
15,2500
+1,6% 15,1000 +1,3245% 1 275 19 606 7
ARCTICARCTIC
ATC ATC
2,5000
2,5000
0,0% 2,5000
2,4600
+1,6% 2,5000 0,0000% 13 087 32 607 21
ARCUSARCUS
ARC ARC
2,2000
2,1800
-0,9% 2,2600
2,1200
+6,6% 2,1200 +2,8302% 7 747 17 024 10
ARTERIAARTERIA
ARR ARR
4,5800
4,5800
0,0% 4,5800
4,5800
0,0% 4,6000 -0,4348% 2 9 1
ARTIFEXARTIFEX
ART ART
4,1000
3,7700
-8,0% 4,1000
3,7200
+10,2% 4,0000 -5,7500% 5 113 19 508 15
ASBISASBIS
ASB ASB
2,2700
2,2550
-0,7% 2,2750
2,2200
+2,5% 2,2600 -0,2212% 26 477 59 223 25
ASMGROUPASMGROUP  
 
   
 
  3,3000        
ASSECOBSASSECOBS
ABS ABS
26,8000
26,8000
0,0% 27,0000
26,8000
+0,7% 27,0000 -0,7407% 301 8 093 6
ASSECOPOLASSECOPOL
ACP ACP
52,3500
54,5000
+4,1% 54,5000
52,2500
+4,3% 52,3500 +4,1070% 28 591 1 530 994 373
ASSECOSEEASSECOSEE
ASE ASE
16,6000
16,6000
0,0% 16,6000
16,5000
+0,6% 16,5000 +0,6061% 2 581 42 782 17
ASTARTAASTARTA
AST AST
23,7000
23,9000
+0,8% 24,3000
23,7000
+2,5% 23,8000 +0,4202% 26 036 617 421 18
ATALATAL
1AT 1AT
42,6000
41,0000
-3,8% 42,7000
40,9000
+4,4% 42,4000 -3,3019% 19 001 787 360 177
ATENDEATENDE
ATD ATD
3,7800
3,6600
-3,2% 3,7800
3,6000
+5,0% 3,7400 -2,1390% 194 201 714 739 29
ATLANTISATLANTIS  
 
   
 
  0,4400        
ATLASESTATLASEST
ATL ATL
1,4300
1,4350
+0,3% 1,4350
1,4200
+1,1% 1,3600 +5,5147% 9 873 14 151 11
ATMATM
ATM ATM
8,8000
8,8000
0,0% 8,8000
8,8000
0,0% 8,8000 0,0000% 6 736 59 277 6
ATMGRUPAATMGRUPA
ATG ATG
4,1700
4,1500
-0,5% 4,1700
4,0500
+3,0% 4,1700 -0,4796% 4 307 17 619 11
ATREMATREM
ATR ATR
1,9300
1,9700
+2,1% 1,9800
1,9300
+2,6% 1,9000 +3,6842% 700 1 376 5
AUGAAUGA  
 
   
 
  1,7400        
AUTOPARTNAUTOPARTN
APR APR
4,7000
4,6800
-0,4% 4,7000
4,6600
+0,9% 4,6500 +0,6452% 15 917 74 786 12
AWBUDAWBUD  
 
   
 
  0,9300        
BAHOLDINGBAHOLDING
BAH BAH
2,2550
2,3100
+2,4% 2,3200
2,2200
+4,5% 2,2900 +0,8734% 77 244 174 661 99
BALTONABALTONA
BAL BAL
7,7000
7,7000
0,0% 7,7000
7,7000
0,0% 7,7000 0,0000% 2 15 1
BBIDEVBBIDEV
BBD BBD
0,5960
0,6100
+2,3% 0,6200
0,5960
+4,0% 0,6000 +1,6667% 95 423 57 854 25
BEDZINBEDZIN
BDZ BDZ
20,8000
20,8000
0,0% 20,8000
20,8000
0,0% 20,0000 +4,0000% 1 21 1
BENEFITBENEFIT
BFT BFT
570,0000
576,0000
+1,1% 590,0000
568,0000
+3,9% 570,0000 +1,0526% 1 091 632 480 125
BESTBEST
BST BST
21,2000
21,2000
0,0% 21,2000
21,2000
0,0% 22,4000 -5,3571% 360 7 632 1
BETACOMBETACOM
BCM BCM
10,5000
10,4200
-0,8% 10,5000
10,4200
+0,8% 10,0000 +4,2000% 30 313 2
BIKBIK
BIK BIK
19,1000
19,1000
0,0% 19,1000
19,1000
0,0% 19,2200 -0,6243% 5 96 1
BIOMEDLUBBIOMEDLUB
BML BML
1,0200
1,0350
+1,5% 1,0450
0,9900
+5,6% 1,0000 +3,5000% 73 303 75 038 58
BIOTONBIOTON
BIO BIO
3,9500
3,9800
+0,8% 3,9900
3,9200
+1,8% 3,9350 +1,1436% 9 292 36 661 33
BNPPPLBNPPPL
BNP BNP
61,0000
59,8000
-2,0% 61,0000
58,0000
+5,2% 58,0000 +3,1034% 29 1 704 5
BOGDANKABOGDANKA
LWB LWB
32,6000
33,5000
+2,8% 33,8000
32,5000
+4,0% 32,3000 +3,7152% 23 995 799 367 229
BOOMBITBOOMBIT
BBT BBT
17,0000
16,5800
-2,5% 17,0000
16,1200
+5,5% 17,0060 -2,5050% 5 940 98 225 71
BORYSZEWBORYSZEW
BRS BRS
4,0100
4,0200
+0,2% 4,0350
3,9900
+1,1% 4,0100 +0,2494% 44 161 177 386 49
BOSBOS
BOS BOS
7,3600
7,4400
+1,1% 7,4400
7,3400
+1,4% 7,3400 +1,3624% 5 540 40 834 24
BOWIMBOWIM  
 
   
 
  2,1400        
BRASTERBRASTER
BRA BRA
1,6100
1,6780
+4,2% 1,6800
1,6100
+4,3% 1,6680 +0,5995% 37 242 61 537 84
BSCDRUKBSCDRUK
BSC BSC
31,9000
31,5000
-1,3% 32,3000
30,8000
+4,9% 31,4000 +0,3185% 5 537 173 319 20
BUDIMEXBUDIMEX
BDX BDX
128,6000
131,2000
+2,0% 133,8000
127,6000
+4,9% 130,0000 +0,9231% 3 301 430 213 141
BUMECHBUMECH
BMC BMC
3,8300
3,7400
-2,3% 3,8400
3,6100
+6,4% 3,8500 -2,8571% 3 210 11 797 20
CAPITALCAPITAL
CPA CPA
1,9000
1,9400
+2,1% 1,9400
1,8600
+4,3% 1,9400 0,0000% 1 672 3 179 4
CCCCCC
CCC CCC
162,5000
164,5000
+1,2% 166,9000
162,5000
+2,7% 162,2000 +1,4180% 93 539 15 415 576 1 668
CDPROJEKTCDPROJEKT
CDR CDR
204,9000
201,3000
-1,8% 206,5000
201,3000
+2,6% 202,6000 -0,6417% 388 256 78 632 304 3 837
CDRLCDRL
CDL CDL
24,0000
24,2000
+0,8% 24,2000
24,0000
+0,8% 24,0000 +0,8333% 680 16 428 7
CELTICCELTIC  
 
   
 
  6,2000        
CEZCEZ
CEZ CEZ
90,2000
90,2000
0,0% 90,2000
90,2000
0,0% 90,4000 -0,2212% 200 18 040 2
CFICFI
CFI CFI
0,3740
0,3780
+1,1% 0,3850
0,3650
+5,5% 0,3740 +1,0695% 105 144 39 187 40
CIECHCIECH
CIE CIE
42,7000
42,7500
+0,1% 43,4000
42,6000
+1,9% 42,5500 +0,4700% 33 156 1 424 295 522
CIGAMESCIGAMES
CIG CIG
1,0420
1,0400
-0,2% 1,0600
1,0300
+2,9% 1,0700 -2,8037% 87 255 90 604 70
CITYSERVCITYSERV
CTS CTS
11,8000
11,5000
-2,5% 11,8000
11,5000
+2,6% 12,0500 -4,5643% 650 7 565 4
CLNPHARMACLNPHARMA
CLN CLN
45,3500
45,1000
-0,6% 45,8000
43,9000
+4,3% 45,2500 -0,3315% 3 142 140 585 59
CNTCNT
CNT CNT
14,4000
14,8000
+2,8% 14,9000
14,4000
+3,5% 14,9000 -0,6711% 856 12 412 11
COGNORCOGNOR
COG COG
1,7600
1,7300
-1,7% 1,7700
1,7300
+2,3% 1,7600 -1,7045% 82 739 145 447 34
COMARCHCOMARCH
CMR CMR
187,0000
186,0000
-0,5% 187,0000
185,0000
+1,1% 187,0000 -0,5348% 87 16 153 7
COMPCOMP
CMP CMP
61,4000
61,4000
0,0% 61,4000
61,4000
0,0% 61,4000 0,0000% 33 2 026 3
COMPERIACOMPERIA  
 
   
 
  3,6400        
CORMAYCORMAY
CRM CRM
1,0020
0,9900
-1,2% 1,0020
0,9900
+1,2% 1,0060 -1,5905% 61 261 61 166 23
CPGROUPCPGROUP
CPG CPG
5,5500
5,5400
-0,2% 5,5500
5,5400
+0,2% 5,5500 -0,1802% 365 2 022 2
CYFRPLSATCYFRPLSAT
CPS CPS
30,4400
30,6000
+0,5% 31,7000
30,2600
+4,8% 30,0800 +1,7287% 710 720 21 786 857 2 633
DATAWALKDATAWALK
DAT DAT
27,7000
28,8000
+4,0% 28,8000
27,0000
+6,7% 27,9000 +3,2258% 2 463 68 242 46
DEBICADEBICA
DBC DBC
84,4000
81,8000
-3,1% 84,4000
81,8000
+3,2% 83,8000 -2,3866% 1 260 104 674 31
DECORADECORA
DCR DCR
18,3000
18,0500
-1,4% 18,3000
18,0000
+1,7% 18,0000 +0,2778% 2 183 39 299 17
DEKPOLDEKPOL
DEK DEK
29,0000
28,7000
-1,0% 29,0000
27,4000
+5,8% 28,7000 0,0000% 1 375 38 636 11
DELKODELKO
DEL DEL
8,3000
8,3000
0,0% 8,3000
8,2500
+0,6% 8,3000 0,0000% 683 5 660 5
DGADGA
DGA DGA
7,5000
7,8800
+5,1% 7,8800
7,5000
+5,1% 7,3400 +7,3569% 2 064 15 543 4
DINOPLDINOPL
DNP DNP
131,3000
128,7000
-2,0% 131,6000
127,2000
+3,5% 130,8000 -1,6055% 122 110 15 753 519 1 605
DOMDEVDOMDEV
DOM DOM
76,6000
76,0000
-0,8% 76,6000
75,6000
+1,3% 76,6000 -0,7833% 3 025 230 088 40
DROZAPOLDROZAPOL
DPL DPL
1,3800
1,3800
0,0% 1,3800
1,3800
0,0% 1,3900 -0,7194% 233 322 85
ECHOECHO
ECH ECH
3,9500
3,9700
+0,5% 4,0000
3,8800
+3,1% 4,0200 -1,2438% 27 215 107 676 40
EDINVESTEDINVEST
EDI EDI
2,0400
2,0400
0,0% 2,0400
2,0400
0,0% 2,0400 0,0000% 1 2 1
EFEKTEFEKT
EFK EFK
29,0000
28,8000
-0,7% 29,8000
27,6000
+8,0% 27,0000 +6,6667% 3 048 86 763 23
EKOEXPORTEKOEXPORT  
 
   
 
  5,2300        
ELBUDOWAELBUDOWA
ELB ELB
8,0000
8,0400
+0,5% 8,1600
7,8400
+4,1% 8,0000 +0,5000% 36 733 293 985 140
ELEKTROTIELEKTROTI
ELT ELT
3,9600
3,9600
0,0% 3,9600
3,9600
0,0% 3,9500 +0,2532% 1 414 5 599 6
ELEMENTALELEMENTAL
EMT EMT
1,1040
1,0980
-0,5% 1,1040
1,0840
+1,8% 1,1000 -0,1818% 14 876 16 256 15
ELKOPELKOP
EKP EKP
0,6900
0,7000
+1,4% 0,7000
0,6500
+7,7% 0,7000 0,0000% 16 344 11 235 68
ELZABELZAB  
 
   
 
  3,8800        
EMCINSMEDEMCINSMED
EMC EMC
5,0000
5,0500
+1,0% 5,0500
4,8000
+5,2% 5,1500 -1,9417% 20 100 5
ENAPENAP
ENP ENP
1,1600
1,1600
0,0% 1,1600
1,1600
0,0% 1,1600 0,0000% 2 2 1
ENEAENEA
ENA ENA
8,3600
8,5250
+2,0% 8,6350
8,3300
+3,7% 8,3500 +2,0958% 697 389 5 949 733 1 724
ENELMEDENELMED  
 
   
 
  11,2000        
ENERGAENERGA
ENG ENG
7,2200
7,3250
+1,5% 7,3700
7,2200
+2,1% 7,2000 +1,7361% 555 337 4 054 926 936
ENERGOINSENERGOINS
ENI ENI
0,9980
1,0000
+0,2% 1,0000
0,9700
+3,1% 0,9700 +3,0928% 8 285 8 150 11
ENTERENTER
ENT ENT
35,0000
35,6000
+1,7% 35,6000
32,7000
+8,9% 35,0000 +1,7143% 12 124 414 661 62
ERBUDERBUD
ERB ERB
10,9000
11,4000
+4,6% 11,4000
10,9000
+4,6% 11,5000 -0,8696% 662 7 537 7
ERGERG
ERG ERG
32,0000
32,0000
0,0% 32,0000
32,0000
0,0% 32,0000 0,0000% 1 32 1
ERGISERGIS
EGS EGS
3,0600
3,0000
-2,0% 3,0600
3,0000
+2,0% 3,0600 -1,9608% 1 997 6 059 8
ESOTIQESOTIQ
EAH EAH
14,1500
14,6000
+3,2% 14,9500
14,1500
+5,7% 14,0000 +4,2857% 1 778 25 656 26
ESSYSTEMESSYSTEM
ESS ESS
2,3800
2,3000
-3,4% 2,3800
2,3000
+3,5% 2,3800 -3,3613% 402 925 2
ESTARESTAR  
 
   
 
  1,5000        
EUCOEUCO
EUC EUC
3,4900
3,5300
+1,1% 3,5800
3,2800
+9,1% 3,2400 +8,9506% 21 596 74 161 61
EUROCASHEUROCASH
EUR EUR
20,1000
20,0800
-0,1% 20,3600
19,5300
+4,2% 19,9400 +0,7021% 179 508 3 587 219 914
EUROHOLDEUROHOLD
EHG EHG
5,6500
5,6500
0,0% 5,6500
5,6500
0,0% 5,6000 +0,8929% 9 51 2
EUROTELEUROTEL
ETL ETL
20,7000
21,1000
+1,9% 21,1000
20,7000
+1,9% 21,3000 -0,9390% 335 6 935 6
EVERESTEVEREST
EVE EVE
1,2000
1,0000
-16,7% 1,2000
1,0000
+20,0% 1,2000 -16,6667% 3 970 4 285 15
FAMURFAMUR
FMF FMF
5,0000
5,0900
+1,8% 5,0900
4,9050
+3,8% 4,9500 +2,8283% 441 955 2 210 492 110
FASINGFASING
FSG FSG
16,7000
16,7000
0,0% 16,7000
16,7000
0,0% 16,8500 -0,8902% 436 7 281 2
FEERUMFEERUM
FEE FEE
9,8000
9,8000
0,0% 9,8000
9,8000
0,0% 9,8000 0,0000% 216 2 117 11
FENGHUAFENGHUA  
 
   
 
  17,5000        
FERROFERRO
FRO FRO
14,0000
14,1500
+1,1% 14,1500
14,0000
+1,1% 14,0000 +1,0714% 555 7 805 12
FERRUMFERRUM
FER FER
3,9600
3,9600
0,0% 3,9600
3,9600
0,0% 3,9600 0,0000% 1 4 1
FONFON  
 
   
 
  0,6880        
FORTEFORTE
FTE FTE
30,4000
30,1000
-1,0% 30,4000
30,1000
+1,0% 30,1000 0,0000% 2 824 85 174 27
GETINGETIN
GTN GTN
1,1500
1,1100
-3,5% 1,1600
1,1000
+5,5% 1,1440 -2,9720% 524 940 591 579 277
GETINOBLEGETINOBLE
GNB GNB
0,5750
0,5650
-1,7% 0,5780
0,5560
+4,0% 0,5740 -1,5679% 1 640 511 926 116 254
GINOROSSIGINOROSSI
GRI GRI
0,5470
0,5340
-2,4% 0,5480
0,5340
+2,6% 0,5330 +0,1876% 5 692 3 116 3
GLCOSMEDGLCOSMED
GLC GLC
1,6150
1,6150
0,0% 1,6150
1,6150
0,0% 1,6150 0,0000% 18 29 2
GPREGPRE
GPR GPR
6,5600
6,5200
-0,6% 6,5600
6,5200
+0,6% 6,5600 -0,6098% 2 597 17 033 5
GPWGPW
GPW GPW
41,6500
42,1000
+1,1% 42,2500
41,6500
+1,4% 41,6000 +1,2019% 31 055 1 304 214 332
GROCLINGROCLIN
GCN GCN
1,9360
2,0300
+4,9% 2,1200
1,9000
+11,6% 1,9400 +4,6392% 208 814 416 717 140
GRODNOGRODNO
GRN GRN
4,1300
4,1000
-0,7% 4,1300
4,1000
+0,7% 4,1800 -1,9139% 505 2 071 2
GRUPAAZOTYGRUPAAZOTY
ATT ATT
39,6400
40,0600
+1,1% 40,8000
39,6400
+2,9% 39,5600 +1,2639% 331 599 13 270 027 446
GTCGTC
GTC GTC
8,8000
8,7800
-0,2% 8,8700
8,6800
+2,2% 8,6900 +1,0357% 22 108 193 783 111
HANDLOWYHANDLOWY
BHW BHW
53,0000
52,9000
-0,2% 53,5000
52,2000
+2,5% 53,2000 -0,5639% 36 407 1 917 583 330
HELIOHELIO
HEL HEL
8,0000
8,0000
0,0% 8,0000
7,9500
+0,6% 8,0000 0,0000% 665 5 302 5
HERKULESHERKULES
HRS HRS
2,0000
2,0900
+4,5% 2,0900
2,0000
+4,5% 2,0800 +0,4808% 1 149 2 337 6
HOLLYWOODHOLLYWOOD
HLD HLD
0,8680
0,8680
0,0% 0,8680
0,8680
0,0% 0,8680 0,0000% 15 13 2
HYDROTORHYDROTOR
HDR HDR
36,6000
36,6000
0,0% 36,6000
36,6000
0,0% 36,6000 0,0000% 5 183 1
I2DEVI2DEV
I2D I2D
8,3500
7,3000
-12,6% 8,3500
7,3000
+14,4% 8,1500 -10,4294% 4 724 36 175 10
IALBGRIALBGR  
 
   
 
  1,3200        
IDEABANKIDEABANK
IDA IDA
2,1100
2,0900
-0,9% 2,1450
2,0800
+3,1% 2,1100 -0,9479% 71 777 150 478 73
IDMSAIDMSA
IDM IDM
0,8200
0,8050
-1,8% 0,8200
0,7800
+5,1% 0,8300 -3,0120% 15 020 12 125 6
IFCAPITALIFCAPITAL  
 
   
 
  0,5500        
IFIRMAIFIRMA
IFI IFI
2,7000
2,6400
-2,2% 2,7000
2,6400
+2,3% 2,7000 -2,2222% 4 500 12 016 12
IIAAVIIAAV  
 
   
 
  99,7000        
IMCOMPANYIMCOMPANY
IMC IMC
15,1500
16,9000
+11,6% 16,9000
15,1500
+11,6% 15,1500 +11,5512% 1 432 22 385 14
IMMOBILEIMMOBILE
GKI GKI
2,9800
2,8600
-4,0% 2,9800
2,8000
+6,4% 2,9300 -2,3891% 1 264 3 546 4
IMPELIMPEL
IPL IPL
6,3000
6,1000
-3,2% 6,5500
6,1000
+7,4% 6,2000 -1,6129% 2 496 15 403 11
IMPERAIMPERA
IMP IMP
0,9000
0,9000
0,0% 0,9000
0,9000
0,0% 0,9000 0,0000% 1 1 1
IMPEXMETIMPEXMET
IPX IPX
4,2100
4,2200
+0,2% 4,2300
4,2100
+0,5% 4,2200 0,0000% 47 244 199 684 20
IMSIMS
IMS IMS
3,7700
3,7000
-1,9% 3,7700
3,7000
+1,9% 3,7600 -1,5957% 13 359 49 457 16
INCINC  
 
   
 
  0,9500        
INDYKPOLINDYKPOL
IND IND
60,5000
60,5000
0,0% 61,0000
60,0000
+1,7% 60,5000 0,0000% 936 56 648 7
INGBSKINGBSK
ING ING
194,4000
200,0000
+2,9% 202,0000
194,4000
+3,9% 193,6000 +3,3058% 7 969 1 588 300 372
INPROINPRO
INP INP
5,3000
4,9800
-6,0% 5,3000
4,9800
+6,4% 5,2000 -4,2308% 166 827 2
INSTALKRKINSTALKRK
INK INK
16,9500
17,5000
+3,2% 17,6500
16,9500
+4,1% 16,9000 +3,5503% 12 827 220 661 54
INTERAOLTINTERAOLT
IRL IRL
11,8000
11,8000
0,0% 11,8000
11,7000
+0,9% 11,8000 0,0000% 725 8 526 8
INTERCARSINTERCARS
CAR CAR
202,0000
203,0000
+0,5% 203,0000
200,0000
+1,5% 201,0000 +0,9950% 652 131 306 22
INTERFERIINTERFERI  
 
   
 
  4,0000        
INTERSPPLINTERSPPL
IPO IPO
2,6000
2,5800
-0,8% 2,6000
2,5800
+0,8% 2,6000 -0,7692% 2 042 5 270 11
INTROLINTROL  
 
   
 
  2,8000        
INVISTAINVISTA  
 
   
 
  0,6200        
IPOPEMAIPOPEMA
IPE IPE
1,3500
1,3500
0,0% 1,3500
1,3500
0,0% 1,3100 +3,0534% 100 135 2
ITMTRADEITMTRADE  
 
   
 
  2,6000        
IZOBLOKIZOBLOK
IZB IZB
25,4000
25,4000
0,0% 25,4000
25,4000
0,0% 26,4000 -3,7879% 10 254 1
IZOLACJAIZOLACJA
IZO IZO
1,5900
1,5900
0,0% 1,5900
1,4700
+8,2% 1,6000 -0,6250% 2 004 2 946 4
IZOSTALIZOSTAL
IZS IZS
3,1400
3,2500
+3,5% 3,2600
3,1400
+3,8% 3,1800 +2,2013% 7 626 24 635 29
JHMDEVJHMDEV
JHM JHM
1,5700
1,5400
-1,9% 1,5700
1,4800
+6,1% 1,5700 -1,9108% 7 187 10 637 4
JJAUTOJJAUTO  
 
   
 
  9,7000        
JSWJSW
JSW JSW
42,7600
44,1200
+3,2% 44,8000
42,7600
+4,8% 42,7600 +3,1805% 171 758 7 552 202 1 431
JWCONSTRJWCONSTR
JWC JWC
2,6700
2,6700
0,0% 2,7000
2,6700
+1,1% 2,6700 0,0000% 8 800 23 616 4
JWWINVESTJWWINVEST
JWW JWW
1,2000
1,1700
-2,5% 1,2000
1,1300
+6,2% 1,2000 -2,5000% 1 660 1 904 125
K2INTERNTK2INTERNT
K2I K2I
9,8000
9,8000
0,0% 9,8000
9,8000
0,0% 9,8000 0,0000% 72 706 1
KANIAKANIA
KAN KAN
0,3020
0,3000
-0,7% 0,3150
0,2950
+6,8% 0,3020 -0,6623% 1 552 602 468 430 239
KCIKCI
KCI KCI
0,4970
0,4980
+0,2% 0,4980
0,4900
+1,6% 0,4970 +0,2012% 10 012 4 975 6
KERNELKERNEL
KER KER
47,4500
47,2500
-0,4% 47,4500
46,8500
+1,3% 46,8500 +0,8538% 7 346 345 546 97
KETYKETY
KTY KTY
329,5000
327,5000
-0,6% 329,5000
322,0000
+2,3% 326,0000 +0,4601% 2 015 655 364 110
KGHMKGHM
KGH KGH
104,4000
104,1000
-0,3% 104,5500
102,4000
+2,1% 104,4000 -0,2874% 373 280 38 717 420 3 154
KGLKGL
KGL KGL
13,0000
13,0000
0,0% 13,0000
13,0000
0,0% 13,0000 0,0000% 24 312 2
KINOPOLKINOPOL
KPL KPL
11,2000
11,2000
0,0% 11,2000
11,2000
0,0% 11,2000 0,0000% 10 112 1
KOGENERAKOGENERA
KGN KGN
32,9000
32,9000
0,0% 32,9000
32,9000
0,0% 32,8000 +0,3049% 52 1 711 3
KOMPAPKOMPAP  
 
   
 
  6,8500        
KOMPUTRONKOMPUTRON
KOM KOM
3,7900
3,7800
-0,3% 3,7900
3,7800
+0,3% 3,7800 0,0000% 2 113 7 988 9
KONSSTALIKONSSTALI
KST KST
26,0000
26,0000
0,0% 26,0000
26,0000
0,0% 26,0000 0,0000% 6 156 2
KPPDKPPD  
 
   
 
  24,8000        
KRAKCHEMKRAKCHEM
KCH KCH
1,0950
1,2000
+9,6% 1,2000
1,0950
+9,6% 1,1100 +8,1081% 12 199 13 567 11
KRECKREC
KRC KRC
4,0600
3,9150
-3,6% 4,0600
3,9100
+3,8% 4,0600 -3,5714% 8 305 32 514 4
KREDYTINKREDYTIN
KRI KRI
10,4000
10,4000
0,0% 10,4000
10,4000
0,0% 10,3000 +0,9709% 7 73 1
KRKAKRKA
KRK KRK
293,0000
293,0000
0,0% 293,0000
293,0000
0,0% 278,0000 +5,3957% 30 8 790 2
KRUKKRUK
KRU KRU
187,9000
190,3000
+1,3% 192,0000
187,4000
+2,5% 186,3000 +2,1471% 33 906 6 438 795 498
KRUSZWICAKRUSZWICA
KSW KSW
45,7000
44,5000
-2,6% 45,8000
44,3000
+3,4% 45,8000 -2,8384% 2 010 89 919 40
KRVITAMINKRVITAMIN
KVT KVT
4,7700
4,6000
-3,6% 4,7700
4,4200
+7,9% 4,7800 -3,7657% 2 862 12 902 18
LABOPRINTLABOPRINT
LAB LAB
10,5500
10,6000
+0,5% 10,6000
10,5500
+0,5% 10,6500 -0,4695% 36 381 32
LARQLARQ
LRQ LRQ
5,0500
5,0500
0,0% 5,0500
4,9400
+2,2% 5,0500 0,0000% 1 546 7 638 3
LCCORPLCCORP
LCC LCC
2,6450
2,6050
-1,5% 2,6500
2,5800
+2,7% 2,6500 -1,6981% 152 749 398 661 114
LENALENA
LEN LEN
3,0100
3,0100
0,0% 3,0100
3,0100
0,0% 3,0600 -1,6340% 1 138 3 425 5
LENTEXLENTEX
LTX LTX
7,3000
7,3400
+0,5% 7,3600
7,2600
+1,4% 7,3600 -0,2717% 1 195 8 708 5
LIBETLIBET
LBT LBT
0,8900
0,8960
+0,7% 0,9200
0,8400
+9,5% 0,8900 +0,6742% 14 488 12 810 13
LIVECHATLIVECHAT
LVC LVC
28,2000
28,9000
+2,5% 28,9000
28,1000
+2,8% 28,2000 +2,4823% 15 036 427 305 59
LOKUMLOKUM
LKD LKD
15,7000
15,6000
-0,6% 15,7000
15,6000
+0,6% 15,7000 -0,6369% 300 4 700 2
LOTOSLOTOS
LTS LTS
86,8000
87,2000
+0,5% 87,4600
85,3400
+2,5% 86,4200 +0,9026% 237 573 20 582 719 2 262
LPPLPP
LPP LPP
7 470,0000
7 445,0000
-0,3% 7 470,0000
7 375,0000
+1,3% 7 375,0000 +0,9492% 1 181 8 766 405 462
LSISOFTLSISOFT
LSI LSI
10,0500
10,0500
0,0% 10,0500
9,9800
+0,7% 9,9800 +0,7014% 3 506 35 158 9
LUBAWALUBAWA
LBW LBW
0,6380
0,6360
-0,3% 0,6380
0,6200
+2,9% 0,6380 -0,3135% 27 101 17 015 20
MABIONMABION
MAB MAB
72,0000
73,7000
+2,4% 73,7000
72,0000
+2,4% 73,7000 0,0000% 101 372 7 304 892 55
MAKARONPLMAKARONPL
MAK MAK
4,9000
4,9000
0,0% 5,0000
4,8600
+2,9% 4,9000 0,0000% 2 145 10 521 12
MANGATAMANGATA
MGT MGT
75,0000
75,0000
0,0% 75,0000
75,0000
0,0% 75,5000 -0,6623% 52 3 900 4
MARVIPOLMARVIPOL
MVP MVP
3,6200
3,6500
+0,8% 3,7000
3,6000
+2,8% 3,6300 +0,5510% 4 718 17 030 11
MASTERPHAMASTERPHA
MPH MPH
5,9000
5,9000
0,0% 5,9000
5,9000
0,0% 5,9600 -1,0067% 10 59 2
MAXCOMMAXCOM
MXC MXC
21,4000
21,2000
-0,9% 21,4000
21,2000
+0,9% 21,1000 +0,4739% 128 2 714 5
MBANKMBANK
MBK MBK
424,4000
429,2000
+1,1% 435,0000
423,6000
+2,7% 425,4000 +0,8933% 8 003 3 436 354 328
MBWSMBWS  
 
   
 
  10,1200        
MCIMCI
MCI MCI
7,4000
7,1200
-3,8% 7,4000
7,0200
+5,4% 7,4200 -4,0431% 10 890 77 821 29
MDIENERGIAMDIENERGIA
MDI MDI
3,8000
3,6100
-5,0% 3,8000
3,6100
+5,3% 3,6000 +0,2778% 453 1 697 5
MEDIACAPMEDIACAP
MCP MCP
1,8100
1,8100
0,0% 1,8100
1,8100
0,0% 1,8400 -1,6304% 115 208 23
MEDICALGMEDICALG
MDG MDG
28,5000
28,2500
-0,9% 28,5000
27,6500
+3,1% 28,2000 +0,1773% 2 043 57 502 29
MENNICAMENNICA  
 
   
 
  20,2000        
MERCATORMERCATOR
MRC MRC
7,3400
7,3500
+0,1% 7,4900
7,0100
+6,8% 7,1900 +2,2253% 6 407 46 586 28
MERCORMERCOR
MCR MCR
7,8200
7,8800
+0,8% 7,8800
7,7600
+1,5% 7,9000 -0,2532% 8 860 69 257 13
MEXPOLSKAMEXPOLSKA
MEX MEX
3,5400
3,8600
+9,0% 3,8600
3,5200
+9,7% 3,5400 +9,0395% 3 994 14 323 11
MFOMFO
MFO MFO
22,0000
22,0000
0,0% 22,0000
22,0000
0,0% 21,4000 +2,8037% 717 15 774 5
MILLENNIUMMILLENNIUM
MIL MIL
9,5900
9,6500
+0,6% 9,7000
9,5000
+2,1% 9,5200 +1,3655% 832 250 8 011 833 317
MIRACULUMMIRACULUM
MIR MIR
1,4350
1,4200
-1,0% 1,4350
1,4000
+2,5% 1,4000 +1,4286% 9 707 13 810 8
MIRBUDMIRBUD
MRB MRB
1,0650
1,0700
+0,5% 1,0750
1,0600
+1,4% 1,0650 +0,4695% 37 550 40 064 16
MLPGROUPMLPGROUP
MLG MLG
43,0000
43,8000
+1,9% 43,8000
41,8000
+4,8% 44,6000 -1,7937% 980 41 895 11
MLSYSTEMMLSYSTEM
MLS MLS
21,8000
22,6000
+3,7% 22,8000
21,8000
+4,6% 21,3000 +6,1033% 4 839 107 251 190
MOBRUKMOBRUK
MBR MBR
89,0000
95,0000
+6,7% 95,0000
89,0000
+6,7% 90,0000 +5,5556% 370 34 860 5
MOJMOJ  
 
   
 
  0,7000        
MOLMOL  
 
   
 
  41,9800        
MONNARIMONNARI
MON MON
5,4000
5,1200
-5,2% 5,4000
5,1000
+5,9% 5,3800 -4,8327% 30 922 159 920 58
MORIZONMORIZON
MZN MZN
0,6780
0,6500
-4,1% 0,6780
0,6500
+4,3% 0,6700 -2,9851% 173 115 3
MOSTALPLCMOSTALPLC
MSP MSP
4,4400
4,4800
+0,9% 4,5600
4,3600
+4,6% 4,3400 +3,2258% 8 985 40 142 21
MOSTALWARMOSTALWAR
MSW MSW
2,7600
2,8300
+2,5% 2,8900
2,6900
+7,4% 2,7700 +2,1661% 21 491 60 130 39
MUZAMUZA
MZA MZA
2,7200
2,7200
0,0% 2,7200
2,7200
0,0% 2,7200 0,0000% 1 260 3 427 3
MWTRADEMWTRADE
MWT MWT
3,0200
3,0200
0,0% 3,0200
3,0200
0,0% 3,0200 0,0000% 100 302 1
NETIANETIA
NET NET
4,8300
4,8500
+0,4% 4,8500
4,8000
+1,0% 4,8300 +0,4141% 12 580 60 768 15
NEUCANEUCA
NEU NEU
293,0000
294,0000
+0,3% 294,0000
292,0000
+0,7% 292,0000 +0,6849% 1 032 302 436 33
NEWAGNEWAG
NWG NWG
18,5000
18,1000
-2,2% 18,5000
18,0000
+2,8% 18,5000 -2,1622% 4 833 87 132 16
NORTCOASTNORTCOAST
NCT NCT
4,6600
4,5400
-2,6% 4,6600
4,5000
+3,6% 4,6600 -2,5751% 5 556 25 094 32
NOVATURASNOVATURAS  
 
   
 
  31,8000        
NOVITANOVITA  
 
   
 
  40,0000        
NOWAGALANOWAGALA
CNG CNG
0,7750
0,8250
+6,5% 0,8400
0,7300
+15,1% 0,7700 +7,1429% 295 279 234 177 92
NTTSYSTEMNTTSYSTEM
NTT NTT
2,1800
2,2500
+3,2% 2,3000
2,1800
+5,5% 2,3000 -2,1739% 10 962 23 958 35
OATOAT
OAT OAT
14,2500
13,7000
-3,9% 14,2500
13,3000
+7,1% 14,2500 -3,8596% 975 13 207 8
ODLEWNIEODLEWNIE
ODL ODL
3,7600
3,7000
-1,6% 3,7600
3,7000
+1,6% 3,7000 0,0000% 22 906 85 197 32
OEXOEX  
 
   
 
  18,4000        
OPENFINOPENFIN
OPF OPF
1,5200
1,5300
+0,7% 1,5300
1,4500
+5,5% 1,5400 -0,6494% 8 340 12 502 12
OPONEO.PLOPONEO.PL
OPN OPN
26,0000
25,0000
-3,8% 26,5000
24,1000
+10,0% 26,7000 -6,3670% 14 669 363 961 82
OPTEAMOPTEAM
OPM OPM
6,3000
6,3000
0,0% 6,3000
6,3000
0,0% 6,3000 0,0000% 1 500 9 450 1
ORANGEPLORANGEPL
OPL OPL
7,2400
7,1550
-1,2% 7,2400
7,0450
+2,8% 7,2000 -0,6250% 2 699 824 19 322 412 2 487
ORBISORBIS
ORB ORB
105,0000
107,0000
+1,9% 107,0000
104,5000
+2,4% 104,0000 +2,8846% 194 20 498 13
ORCOGROUPORCOGROUP
OPG OPG
1,3800
1,4400
+4,3% 1,4400
1,3800
+4,3% 1,3900 +3,5971% 4 597 6 451 6
ORIONORION  
 
   
 
  6,9500        
ORZBIALYORZBIALY  
 
   
 
  10,3000        
OTLOGOTLOG
OTS OTS
6,5500
6,5500
0,0% 6,5500
6,5500
0,0% 6,5500 0,0000% 2 13 1
OTMUCHOWOTMUCHOW
OTM OTM
1,9400
2,0200
+4,1% 2,0200
1,9400
+4,1% 1,9400 +4,1237% 627 1 217 5
OVOSTAROVOSTAR
OVO OVO
94,5000
94,5000
0,0% 94,5000
94,5000
0,0% 97,0000 -2,5773% 1 94 1
PAMAPOLPAMAPOL
PMP PMP
1,1700
1,1700
0,0% 1,1700
1,1700
0,0% 1,1700 0,0000% 1 1 1
PANOVAPANOVA
NVA NVA
14,0000
14,0000
0,0% 14,0000
13,6000
+2,9% 14,1000 -0,7092% 1 511 20 764 12
PATENTUSPATENTUS
PAT PAT
1,3400
1,4400
+7,5% 1,4400
1,3400
+7,5% 1,3400 +7,4627% 29 352 39 989 17
PBKMPBKM
BKM BKM
65,0000
66,0000
+1,5% 66,0000
64,8000
+1,9% 65,0000 +1,5385% 385 25 198 16
PCCEXOLPCCEXOL
PCX PCX
1,6550
1,6100
-2,7% 1,6550
1,5800
+4,7% 1,6100 0,0000% 86 343 137 769 62
PCCROKITAPCCROKITA
PCR PCR
73,0000
73,4000
+0,5% 73,4000
72,6000
+1,1% 73,8000 -0,5420% 2 005 146 534 28
PEKABEXPEKABEX
PBX PBX
10,0000
10,0000
0,0% 10,0000
10,0000
0,0% 10,0000 0,0000% 400 4 000 4
PEKAOPEKAO
PEO PEO
114,1000
114,1500
+0,0% 114,4500
113,7000
+0,7% 113,6500 +0,4399% 239 845 27 341 072 1 808
PEMANAGERPEMANAGER
PEM PEM
11,3500
10,8000
-4,8% 11,3500
10,7000
+6,1% 11,0000 -1,8182% 2 063 22 350 8
PEPPEP
PEP PEP
26,1000
26,3000
+0,8% 26,4000
25,3000
+4,3% 26,0000 +1,1538% 4 479 115 672 27
PEPEESPEPEES
PPS PPS
1,7700
1,7700
0,0% 1,7700
1,7700
0,0% 1,7700 0,0000% 2 4 1
PFLEIDERPFLEIDER
PFL PFL
18,8500
18,3000
-2,9% 18,8500
17,8000
+5,9% 18,9500 -3,4301% 1 555 28 552 15
PGEPGE
PGE PGE
8,9060
9,0000
+1,1% 9,0020
8,8500
+1,7% 8,8320 +1,9022% 1 255 847 11 233 533 2 609
PGNIGPGNIG
PGN PGN
5,2750
5,4250
+2,8% 5,4500
5,2300
+4,2% 5,2650 +3,0389% 4 335 465 23 206 254 3 443
PGOPGO
PGO PGO
1,4450
1,4450
0,0% 1,4450
1,4450
0,0% 1,4450 0,0000% 610 881 11
PGSSOFTPGSSOFT
PSW PSW
10,0000
10,1000
+1,0% 10,1000
10,0000
+1,0% 10,0000 +1,0000% 1 123 11 261 12
PHARMENAPHARMENA
PHR PHR
5,9000
6,1600
+4,4% 6,1600
5,9000
+4,4% 5,6000 +10,0000% 15 90 2
PHNPHN
PHN PHN
11,0000
11,2000
+1,8% 11,2000
11,0000
+1,8% 11,0000 +1,8182% 5 839 64 322 20
PKNORLENPKNORLEN
PKN PKN
89,5200
90,4800
+1,1% 90,9400
89,0000
+2,2% 88,5600 +2,1680% 991 166 89 570 567 7 197
PKOBPPKOBP
PKO PKO
43,1000
43,1500
+0,1% 43,3600
42,8500
+1,2% 43,1700 -0,0463% 1 120 951 48 319 954 2 531
PKPCARGOPKPCARGO
PKP PKP
43,5500
43,3000
-0,6% 44,7500
43,3000
+3,3% 43,8500 -1,2543% 12 444 544 856 139
PLASTBOXPLASTBOX
PLX PLX
2,0750
2,0750
0,0% 2,0750
2,0750
0,0% 2,0000 +3,7500% 5 10 1
PLATYNINWPLATYNINW  
 
   
 
  0,5460        
PLAYPLAY
PLY PLY
33,5600
33,0000
-1,7% 33,9000
32,6200
+3,9% 34,2800 -3,7340% 501 067 16 636 284 2 364
PLAYWAYPLAYWAY
PLW PLW
170,8000
174,4000
+2,1% 176,0000
170,8000
+3,0% 170,4000 +2,3474% 4 051 705 005 146
PLAZACNTRPLAZACNTR
PLZ PLZ
1,8000
1,8400
+2,2% 1,8400
1,8000
+2,2% 1,7200 +6,9767% 3 767 6 793 9
PMPGPMPG
PGM PGM
1,4000
1,4000
0,0% 1,4000
1,4000
0,0% 1,4000 0,0000% 1 737 2 432 2
POLICEPOLICE
PCE PCE
13,5000
13,1000
-3,0% 13,5000
13,1000
+3,1% 13,0000 +0,7692% 652 8 544 4
POLIMEXMSPOLIMEXMS
PXM PXM
2,6600
2,8050
+5,5% 2,9000
2,6500
+9,4% 2,6150 +7,2658% 1 241 906 3 481 897 920
POLNORDPOLNORD
PND PND
6,3400
6,2200
-1,9% 6,3600
6,1400
+3,6% 6,3400 -1,8927% 13 608 84 611 41
POLWAXPOLWAX
PWX PWX
6,6400
6,5000
-2,1% 6,6400
6,3600
+4,4% 6,6400 -2,1084% 1 332 8 482 7
POZBUDPOZBUD
POZ POZ
2,0000
1,9300
-3,5% 2,0200
1,9300
+4,7% 1,9400 -0,5155% 20 365 39 587 23
PRAGMAFAPRAGMAFA
PRF PRF
14,4000
14,2000
-1,4% 14,5000
14,0000
+3,6% 14,4000 -1,3889% 4 639 66 570 21
PRAGMAINKPRAGMAINK
PRI PRI
6,9200
6,9200
0,0% 6,9200
6,9200
0,0% 6,9200 0,0000% 53 367 44
PRAIRIEPRAIRIE
PDZ PDZ
0,6600
0,6300
-4,5% 0,6600
0,6250
+5,6% 0,6600 -4,5455% 472 637 302 528 190
PRIMETECHPRIMETECH
PTH PTH
1,4440
1,4400
-0,3% 1,4500
1,4400
+0,7% 1,4400 0,0000% 31 387 45 389 31
PROCADPROCAD
PRD PRD
1,1700
1,1700
0,0% 1,1700
1,1700
0,0% 1,2000 -2,5000% 1 255 1 468 2
PROCHEMPROCHEM
PRM PRM
15,6000
15,6000
0,0% 15,6000
15,6000
0,0% 15,6000 0,0000% 5 78 1
PROJPRZEMPROJPRZEM
PJP PJP
20,0000
18,8000
-6,0% 20,0000
18,8000
+6,4% 19,7000 -4,5685% 411 7 737 3
PROTEKTORPROTEKTOR
PRT PRT
3,8500
3,8500
0,0% 3,8500
3,8500
0,0% 3,8600 -0,2591% 74 285 1
PROVIDENTPROVIDENT  
 
   
 
  10,3000        
PULAWYPULAWY
ZAP ZAP
105,0000
104,5000
-0,5% 105,0000
104,0000
+1,0% 105,0000 -0,4762% 126 13 188 8
PZUPZU
PZU PZU
43,3000
44,4700
+2,7% 44,4700
43,2700
+2,8% 43,2600 +2,7970% 1 148 404 50 501 541 3 291
QUANTUMQUANTUM
QNT QNT
15,8000
15,8000
0,0% 15,8000
15,8000
0,0% 15,9000 -0,6289% 60 948 2
QUERCUSQUERCUS
QRS QRS
2,2400
2,2200
-0,9% 2,2500
2,2200
+1,4% 2,2400 -0,8929% 8 155 18 137 12
R22R22
R22 R22
19,4500
19,3000
-0,8% 19,6000
19,3000
+1,6% 19,4500 -0,7712% 137 2 657 6
RADPOLRADPOL
RDL RDL
1,4450
1,3900
-3,8% 1,4450
1,3900
+4,0% 1,3900 0,0000% 670 932 2
RAFAKORAFAKO
RFK RFK
2,0200
2,0050
-0,7% 2,0400
1,9400
+5,2% 2,0000 +0,2500% 142 900 283 498 113
RAFAMETRAFAMET  
 
   
 
  12,2000        
RAINBOWRAINBOW
RBW RBW
26,7000
26,7000
0,0% 26,7000
25,4000
+5,1% 26,7000 0,0000% 17 032 441 850 59
RANKPROGRRANKPROGR
RNK RNK
1,3900
1,4000
+0,7% 1,4000
1,3900
+0,7% 1,3950 +0,3584% 26 36 2
RAWLPLUGRAWLPLUG
RWL RWL
8,9000
8,9000
0,0% 8,9000
8,9000
0,0% 8,8000 +1,1364% 680 6 052 2
REDANREDAN
RDN RDN
0,2900
0,2600
-10,3% 0,2900
0,2600
+11,5% 0,2900 -10,3448% 83 903 21 833 21
REINOREINO
RNC RNC
1,5600
1,6400
+5,1% 1,6400
1,5600
+5,1% 1,5600 +5,1282% 26 41 3
RELPOLRELPOL
RLP RLP
7,2000
7,0000
-2,8% 7,2000
7,0000
+2,9% 7,2000 -2,7778% 1 831 12 817 4
REMAKREMAK  
 
   
 
  11,7000        
RONSONRONSON
RON RON
0,8500
0,8300
-2,4% 0,8500
0,8300
+2,4% 0,8500 -2,3529% 16 394 13 607 10
ROPCZYCEROPCZYCE
RPC RPC
30,0000
30,4000
+1,3% 30,5000
30,0000
+1,7% 30,0000 +1,3333% 100 3 033 4
RUBICONRUBICON
RBC RBC
0,9500
0,9500
0,0% 0,9500
0,9500
0,0% 0,9500 0,0000% 83 79 4
SANOKSANOK
SNK SNK
25,0000
25,0000
0,0% 25,0000
24,9000
+0,4% 25,0000 0,0000% 385 9 623 6
SANPLSANPL
SPL SPL
371,0000
375,6000
+1,2% 377,4000
369,6000
+2,1% 370,4000 +1,4039% 22 340 8 346 420 761
SANPL2SANPL2
SP2 SP2
366,0000
378,0000
+3,3% 378,0000
362,0000
+4,4% 372,0000 +1,6129% 84 31 372 9
SANTANDERSANTANDER
SAN SAN
17,4000
17,0000
-2,3% 17,5980
17,0000
+3,5% 17,2000 -1,1628% 276 4 766 5
SANWILSANWIL
SNW SNW
0,6300
0,6600
+4,8% 0,6600
0,6300
+4,8% 0,6650 -0,7519% 875 566 2
SARESARE  
 
   
 
  4,3800        
SECOGROUPSECOGROUP
SWG SWG
14,8000
15,3000
+3,4% 15,5000
14,8000
+4,7% 14,7000 +4,0816% 4 219 63 621 9
SEKOSEKO
SEK SEK
9,2000
9,3000
+1,1% 9,3000
9,2000
+1,1% 9,2000 +1,0870% 4 37 2
SELENAFMSELENAFM
SEL SEL
13,8000
13,9000
+0,7% 13,9000
13,3000
+4,5% 13,7000 +1,4599% 435 6 032 5
SELVITASELVITA
SLV SLV
55,4000
56,8000
+2,5% 56,8000
55,2000
+2,9% 56,8000 0,0000% 481 27 025 14
SERINUSSERINUS
SEN SEN
0,6300
0,6150
-2,4% 0,6300
0,6100
+3,3% 0,6150 0,0000% 50 767 31 544 35
SESCOMSESCOM
SES SES
27,0000
27,0000
0,0% 27,0000
27,0000
0,0% 27,4000 -1,4599% 10 270 1
SETANTASETANTA
SET SET
2,7000
2,6500
-1,9% 2,7000
2,6500
+1,9% 2,8000 -5,3571% 3 589 9 633 7
SFINKSSFINKS
SFS SFS
0,7000
0,8000
+14,3% 0,8080
0,7000
+15,4% 0,7000 +14,2857% 167 277 127 455 66
SILVANOSILVANO
SFG SFG
9,6800
9,6600
-0,2% 9,6800
9,6600
+0,2% 9,6600 0,0000% 205 1 984 3
SIMPLESIMPLE
SME SME
6,7000
6,7000
0,0% 6,7000
6,7000
0,0% 6,7000 0,0000% 5 34 1
SKARBIECSKARBIEC
SKH SKH
17,4000
17,4000
0,0% 17,4500
17,3500
+0,6% 17,3500 +0,2882% 1 000 17 406 13
SKYLINESKYLINE  
 
   
 
  0,7100        
SLEEPZAGSLEEPZAG
SLZ SLZ
1,0000
1,1700
+17,0% 1,1800
1,0000
+18,0% 0,9200 +27,1739% 20 636 23 746 29
SNIEZKASNIEZKA
SKA SKA
88,0000
89,5000
+1,7% 89,5000
88,0000
+1,7% 90,0000 -0,5556% 195 17 198 9
SOLARSOLAR
SOL SOL
0,4980
0,5100
+2,4% 0,5250
0,4980
+5,4% 0,4980 +2,4096% 534 266 3
SONELSONEL
SON SON
8,7000
8,6000
-1,1% 8,7000
8,6000
+1,2% 8,8000 -2,2727% 12 103 2
SOPHARMASOPHARMA  
 
   
 
  8,3000        
STALEXPSTALEXP
STX STX
3,3400
3,3000
-1,2% 3,3450
3,2700
+2,3% 3,3500 -1,4925% 38 218 126 208 44
STALPRODSTALPROD
STP STP
243,0000
240,0000
-1,2% 243,0000
238,5000
+1,9% 240,0000 0,0000% 1 351 324 668 46
STALPROFISTALPROFI
STF STF
7,0000
7,0000
0,0% 7,0000
7,0000
0,0% 7,0500 -0,7092% 1 202 8 414 3
STAPORKOWSTAPORKOW
ZUK ZUK
1,5500
1,5000
-3,2% 1,5500
1,5000
+3,3% 1,5000 0,0000% 700 1 068 2
STARHEDGESTARHEDGE
SHG SHG
0,6850
0,6500
-5,1% 0,6850
0,6500
+5,4% 0,7000 -7,1429% 3 501 2 291 7
STELMETSTELMET
STL STL
7,0000
7,0000
0,0% 7,0000
7,0000
0,0% 7,3500 -4,7619% 130 910 1
SUNEXSUNEX
SNX SNX
5,3000
5,3200
+0,4% 5,3200
5,1000
+4,3% 5,3000 +0,3774% 574 3 012 14
SUWARYSUWARY
SUW SUW
11,1000
11,5000
+3,6% 11,5000
11,1000
+3,6% 12,0000 -4,1667% 2 665 29 726 4
SWISSMEDSWISSMED
SWD SWD
1,8900
1,9000
+0,5% 1,9000
1,8900
+0,5% 1,8900 +0,5291% 1 700 3 216 3
SYGNITYSYGNITY
SGN SGN
2,7600
2,8000
+1,4% 2,8600
2,7600
+3,6% 2,8800 -2,7778% 1 388 3 878 11
SYNEKTIKSYNEKTIK
SNT SNT
14,9200
14,8000
-0,8% 15,0000
14,8000
+1,4% 14,9600 -1,0695% 2 475 36 814 19
TALANXTALANX  
 
   
 
  162,0000        
TALEXTALEX
TLX TLX
14,9500
15,0000
+0,3% 15,0000
14,9500
+0,3% 15,2000 -1,3158% 10 150 6
TARCZYNSKITARCZYNSKI
TAR TAR
14,1000
14,1000
0,0% 14,1000
14,1000
0,0% 14,1000 0,0000% 95 1 340 1
TATRYTATRY  
 
   
 
  136,0000        
TAURONPETAURONPE
TPE TPE
1,5220
1,5670
+3,0% 1,5680
1,5220
+3,0% 1,5150 +3,4323% 4 424 001 6 868 056 1 827
TBULLTBULL
TBL TBL
24,9000
24,3000
-2,4% 25,8000
23,7000
+8,9% 25,0000 -2,8000% 2 341 57 819 30
TERMOREXTERMOREX
TRR TRR
1,0700
1,0700
0,0% 1,0700
1,0700
0,0% 1,0700 0,0000% 187 200 65
TESGASTESGAS
TSG TSG
2,8800
2,8800
0,0% 2,8800
2,8800
0,0% 2,8000 +2,8571% 2 6 1
TIMTIM
TIM TIM
10,0000
9,9000
-1,0% 10,2000
9,9000
+3,0% 10,2000 -2,9412% 32 528 324 929 44
TORPOLTORPOL
TOR TOR
7,3600
7,6400
+3,8% 7,6800
7,3600
+4,3% 7,2800 +4,9451% 40 214 300 022 81
TOWERINVTTOWERINVT
TOW TOW
21,2000
21,2000
0,0% 21,2000
21,2000
0,0% 22,0000 -3,6364% 82 1 738 1
TOYATOYA
TOA TOA
5,2500
5,2500
0,0% 5,2500
5,1500
+1,9% 5,2500 0,0000% 381 1 970 3
TRAKCJATRAKCJA
TRK TRK
2,1300
2,0150
-5,4% 2,1300
1,9500
+9,2% 2,1300 -5,3991% 304 865 615 687 231
TRANSPOLTRANSPOL
TRN TRN
3,4700
3,4700
0,0% 3,4700
3,4700
0,0% 3,4700 0,0000% 5 17 1
TRITONTRITON
TRI TRI
2,2300
2,2200
-0,4% 2,2300
2,2200
+0,5% 2,2800 -2,6316% 1 411 3 138 3
TSGAMESTSGAMES
TEN TEN
123,0000
127,0000
+3,3% 127,6000
123,0000
+3,7% 121,0000 +4,9587% 5 476 690 115 189
ULMAULMA
ULM ULM
54,0000
54,0000
0,0% 54,0000
52,0000
+3,8% 54,0000 0,0000% 304 16 288 9
UNIBEPUNIBEP
UNI UNI
6,6000
6,5400
-0,9% 6,6000
6,3000
+4,8% 6,3200 +3,4810% 1 531 9 919 12
UNICREDITUNICREDIT
UCG UCG
45,2000
44,9750
-0,5% 45,2000
44,9750
+0,5% 45,1500 -0,3876% 63 2 836 3
UNIMAUNIMA
U2K U2K
2,4000
2,4000
0,0% 2,4000
2,4000
0,0% 2,4000 0,0000% 200 480 2
UNIMOTUNIMOT
UNT UNT
17,6500
17,6500
0,0% 17,8000
16,8000
+6,0% 17,3500 +1,7291% 14 664 252 695 80
URSUSURSUS
URS URS
0,8000
0,8000
0,0% 0,8300
0,8000
+3,7% 0,8200 -2,4390% 175 354 142 986 97
VENTUREINVENTUREIN
VTI VTI
1,4600
1,4600
0,0% 1,4600
1,4600
0,0% 1,4600 0,0000% 5 7 1
VIGOSYSVIGOSYS
VGO VGO
350,0000
350,0000
0,0% 350,0000
350,0000
0,0% 348,0000 +0,5747% 28 9 800 3
VINDEXUSVINDEXUS
VIN VIN
7,3000
7,3000
0,0% 7,3000
7,3000
0,0% 7,3400 -0,5450% 650 4 745 3
VISTALVISTAL
VTL VTL
1,7150
1,6850
-1,7% 1,7500
1,6800
+4,2% 1,7150 -1,7493% 15 129 25 618 30
VIVIDVIVID
VVD VVD
1,5000
1,5000
0,0% 1,5000
1,4540
+3,2% 1,5000 0,0000% 32 229 47 503 22
VOTUMVOTUM
VOT VOT
8,0000
8,0000
0,0% 8,0000
8,0000
0,0% 8,0000 0,0000% 1 515 12 120 6
VOXELVOXEL
VOX VOX
29,4000
29,0000
-1,4% 29,5000
28,3000
+4,2% 29,4000 -1,3605% 1 785 51 942 12
VRGVRG
VRG VRG
3,9650
3,9200
-1,1% 3,9650
3,9000
+1,7% 3,9200 0,0000% 16 741 65 616 50
WADEXWADEX
WAX WAX
6,5400
6,5000
-0,6% 6,5400
6,5000
+0,6% 6,4400 +0,9317% 120 784 2
WARIMPEXWARIMPEX
WXF WXF
5,6000
5,6000
0,0% 5,6000
5,6000
0,0% 5,5800 +0,3584% 151 846 2
WASKOWASKO
WAS WAS
1,3550
1,4000
+3,3% 1,4100
1,3300
+6,0% 1,3900 +0,7194% 29 713 40 748 33
WAWELWAWEL
WWL WWL
598,0000
606,0000
+1,3% 608,0000
596,0000
+2,0% 592,0000 +2,3649% 11 722 7 076 558 78
WIELTONWIELTON
WLT WLT
9,2500
9,0200
-2,5% 9,2500
8,9500
+3,4% 9,0800 -0,6608% 4 799 43 514 31
WIKANAWIKANA
WIK WIK
1,0000
1,0900
+9,0% 1,0900
1,0000
+9,0% 1,1000 -0,9091% 9 050 9 190 7
WIRTUALNAWIRTUALNA
WPL WPL
63,0000
62,8000
-0,3% 63,2000
62,2000
+1,6% 63,0000 -0,3175% 5 220 328 090 40
WITTCHENWITTCHEN
WTN WTN
14,9500
14,9000
-0,3% 14,9500
14,7500
+1,4% 15,0500 -0,9967% 839 12 510 5
WOJASWOJAS
WOJ WOJ
5,2800
5,2800
0,0% 5,2800
5,2800
0,0% 5,2800 0,0000% 131 692 10
WORKSERVWORKSERV
WSE WSE
2,0500
2,0300
-1,0% 2,0600
2,0100
+2,5% 2,0500 -0,9756% 16 624 33 596 22
XTBXTB
XTB XTB
3,4700
3,6000
+3,7% 3,6500
3,4700
+5,2% 3,6700 -1,9074% 3 083 10 967 12
XTPLXTPL
XTP XTP
149,0000
144,5000
-3,0% 149,0000
144,5000
+3,1% 150,5000 -3,9867% 461 67 032 14
YOLOYOLO  
 
   
 
  2,0600        
ZAMETZAMET
ZMT ZMT
0,8300
0,8900
+7,2% 0,8900
0,8300
+7,2% 0,8200 +8,5366% 26 878 23 270 5
ZEPAKZEPAK
ZEP ZEP
7,0400
7,0400
0,0% 7,0400
6,8600
+2,6% 7,0400 0,0000% 2 307 16 061 14
ZPUEZPUE
PUE PUE
99,5000
99,5000
0,0% 99,5000
99,5000
0,0% 99,5000 0,0000% 71 7 064 5
ZUEZUE
ZUE ZUE
3,9400
3,9400
0,0% 3,9400
3,8200
+3,1% 3,8600 +2,0725% 4 004 15 296 4
ZYWIECZYWIEC
ZWC ZWC
500,0000
490,0000
-2,0% 500,0000
484,0000
+3,3% 496,0000 -1,2097% 51 25 022 12