Giełda-Wyniki sesji w GIEŁDA-Notowania i wykresy - info.bossa.pl
2024.07.19, godz. 20:04
kontakt
2024.07.19 otwarcie maksimum minimum zamknięcie zmiana obrót
17:15 mWIG40 mWIG40 6 309,016 310,436 238,936 292,82 -0,5% 98 962 331
17:15 WIG WIG 86 002,7886 187,5385 228,1185 852,44 -0,6% 962 032 005
17:15 WIG20 WIG20 2 483,642 489,332 457,372 476,38 -0,8% 822 314 351
17:15 WIG30 WIG30 3 097,493 111,003 069,473 094,42 -0,8% 882 214 115
Zmień datę:
Wyniki notowań z dnia 2024.07.19 - 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:21 967 941 965 307 371 114 189
06MAGNA06MAGNA
06N 06N
3,0700
3,0700
0,0% 3,0750
3,0300
+1,5% 3,0650 +0,1631% 2 266 6 911 22
11BIT11BIT
11B 11B
619,0000
605,0000
-2,3% 620,0000
600,0000
+3,3% 619,0000 -2,2617% 3 646 2 223 797 482
3RGAMES3RGAMES
3RG 3RG
0,3360
0,3340
-0,6% 0,3370
0,3200
+5,3% 0,3380 -1,1834% 18 430 6 025 46
ABPLABPL
ABE ABE
99,6000
101,5000
+1,9% 101,5000
99,0000
+2,5% 103,0000 -1,4563% 2 364 236 757 60
ACAUTOGAZACAUTOGAZ
ACG ACG
29,0000
27,9000
-3,8% 29,0000
27,9000
+3,9% 29,0000 -3,7931% 897 25 294 28
ACTIONACTION
ACT ACT
20,4500
20,7000
+1,2% 20,7000
20,4000
+1,5% 20,4500 +1,2225% 3 121 64 258 82
ADIUVOADIUVO
ADV ADV
0,3160
0,3060
-3,2% 0,3160
0,3060
+3,3% 0,3160 -3,1646% 3 796 1 167 6
AGORAAGORA
AGO AGO
10,8000
10,8000
0,0% 10,9400
10,7000
+2,2% 10,8200 -0,1848% 10 162 110 086 50
AGROTONAGROTON
AGT AGT
3,3800
3,4200
+1,2% 3,4200
3,2700
+4,6% 3,4600 -1,1561% 1 165 3 828 9
AIGAMESAIGAMES
ALG ALG
1,2200
1,3000
+6,6% 1,3000
1,1850
+9,7% 1,2200 +6,5574% 9 895 11 918 14
AILLERONAILLERON
ALL ALL
16,5600
16,6400
+0,5% 16,6600
16,5200
+0,8% 16,5600 +0,4831% 982 16 253 23
AIRWAYAIRWAY
AWM AWM
0,2200
0,2295
+4,3% 0,2300
0,2200
+4,5% 0,2280 +0,6579% 88 584 20 074 33
ALIORALIOR
ALR ALR
95,0000
97,0400
+2,1% 97,8000
95,0000
+2,9% 97,1800 -0,1441% 142 464 13 804 664 2 617
ALLEGROALLEGRO
ALE ALE
35,1900
35,1300
-0,2% 35,5200
34,7900
+2,1% 35,3000 -0,4816% 965 380 33 974 476 4 261
ALTAALTA
AAT AAT
3,2800
3,0000
-8,5% 3,5900
2,9400
+22,1% 3,2800 -8,5366% 589 253 1 869 566 733
ALTUSALTUS
ALI ALI
2,4200
2,4400
+0,8% 2,4500
2,3100
+6,1% 2,4000 +1,6667% 2 324 5 494 50
AMBRAAMBRA
AMB AMB
25,7500
25,8000
+0,2% 25,8000
25,2000
+2,4% 25,4000 +1,5748% 2 539 64 819 55
AMICAAMICA
AMC AMC
66,5000
66,0000
-0,8% 67,0000
65,5000
+2,3% 66,0000 0,0000% 2 959 195 320 112
AMRESTAMREST
EAT EAT
23,9000
24,0000
+0,4% 24,3500
23,9000
+1,9% 24,2000 -0,8264% 11 510 276 638 93
ANSWEARANSWEAR
ANR ANR
24,7000
24,3000
-1,6% 24,7000
23,9000
+3,3% 24,5500 -1,0183% 3 478 83 875 31
APATORAPATOR
APT APT
17,0200
17,6400
+3,6% 17,6400
17,0200
+3,6% 16,8600 +4,6263% 16 474 287 475 96
APLISENSAPLISENS
APN APN
22,7000
22,7000
0,0% 22,7000
22,6000
+0,4% 22,7000 0,0000% 376 8 499 9
APSENERGYAPSENERGY
APE APE
2,3300
2,4000
+3,0% 2,4000
2,3300
+3,0% 2,3300 +3,0043% 224 533 8
ARCHICOMARCHICOM
ARH ARH
30,9000
31,0000
+0,3% 31,4000
30,6000
+2,6% 30,9000 +0,3236% 9 237 285 927 20
ARCTICARCTIC
ATC ATC
22,5000
22,4600
-0,2% 23,0400
22,3200
+3,2% 22,5000 -0,1778% 65 194 1 475 641 745
ARTIFEXARTIFEX
ART ART
21,6000
22,0000
+1,9% 22,1000
21,6000
+2,3% 21,5000 +2,3256% 6 152 134 971 45
ASBISASBIS
ASB ASB
24,2000
23,5600
-2,6% 24,2000
23,5200
+2,9% 24,2000 -2,6446% 39 583 937 872 295
ASMGROUPASMGROUP  
 
   
 
  0,2400        
ASSECOBSASSECOBS
ABS ABS
57,6000
56,8000
-1,4% 57,6000
54,4000
+5,9% 57,0000 -0,3509% 3 679 205 713 123
ASSECOPOLASSECOPOL
ACP ACP
84,6000
84,1500
-0,5% 84,6000
82,9500
+2,0% 84,4500 -0,3552% 44 109 3 706 942 907
ASSECOSEEASSECOSEE
ASE ASE
49,9000
49,9000
0,0% 49,9000
49,1000
+1,6% 49,9000 0,0000% 360 17 873 45
ASTARTAASTARTA
AST AST
27,7000
27,5000
-0,7% 27,7500
27,3000
+1,6% 27,1500 +1,2891% 1 802 49 346 31
ATALATAL
1AT 1AT
49,4000
50,0000
+1,2% 50,9000
49,0000
+3,9% 49,0000 +2,0408% 4 316 216 300 126
ATENDEATENDE
ATD ATD
3,0000
2,9800
-0,7% 3,0000
2,9800
+0,7% 2,9700 +0,3367% 33 432 99 648 30
ATLANTAPLATLANTAPL
ATP ATP
18,7500
18,7000
-0,3% 18,8000
18,7000
+0,5% 18,6000 +0,5376% 462 8 663 7
ATLANTISATLANTIS
ATS ATS
2,5300
2,5000
-1,2% 2,5700
2,4800
+3,6% 2,5300 -1,1858% 663 1 648 8
ATMGRUPAATMGRUPA
ATG ATG
4,4900
4,4700
-0,4% 4,5000
4,4600
+0,9% 4,4900 -0,4454% 3 997 17 908 22
ATREMATREM
ATR ATR
12,1500
12,1500
0,0% 12,1500
11,9000
+2,1% 12,2000 -0,4098% 775 9 329 19
AUTOPARTNAUTOPARTN
APR APR
22,1000
21,9500
-0,7% 22,1500
21,6500
+2,3% 22,1000 -0,6787% 97 554 2 131 083 283
BBIDEVBBIDEV
BBD BBD
4,2900
4,2900
0,0% 4,2900
4,2900
0,0% 4,2300 +1,4184% 849 3 642 7
BEDZINBEDZIN
BDZ BDZ
27,6500
27,0000
-2,4% 27,8000
26,9000
+3,3% 27,6500 -2,3508% 2 013 54 742 51
BENEFITBENEFIT
BFT BFT
2 400,0000
2 450,0000
+2,1% 2 480,0000
2 390,0000
+3,8% 2 450,0000 0,0000% 1 475 3 599 820 344
BESTBEST
BST BST
21,2000
21,2000
0,0% 21,2000
21,2000
0,0% 21,0000 +0,9524% 84 1 781 2
BETACOMBETACOM
BCM BCM
4,7400
4,5800
-3,4% 4,7400
4,4200
+7,2% 4,5400 +0,8811% 6 981 31 930 485
BIGCHEESEBIGCHEESE
BCS BCS
21,0000
21,0000
0,0% 21,5000
20,9500
+2,6% 21,3000 -1,4085% 2 552 53 735 24
BIOCELTIXBIOCELTIX
BCX BCX
63,3000
63,2000
-0,2% 63,8000
62,7000
+1,8% 63,7000 -0,7849% 2 273 143 159 72
BIOMAXIMABIOMAXIMA
BMX BMX
15,9000
16,9000
+6,3% 17,1000
15,9000
+7,5% 15,9000 +6,2893% 9 930 166 734 143
BIOPLANETBIOPLANET
BIP BIP
18,4000
17,9000
-2,7% 18,4000
17,9000
+2,8% 18,5000 -3,2432% 51 914 3
BIOTONBIOTON
BIO BIO
3,4300
3,4300
0,0% 3,4650
3,4100
+1,6% 3,4300 0,0000% 3 161 10 823 32
BLOOBERBLOOBER
BLO BLO
22,8500
22,8000
-0,2% 22,9000
22,5000
+1,8% 22,6000 +0,8850% 1 147 25 845 30
BNPPPLBNPPPL
BNP BNP
104,0000
105,5000
+1,4% 105,5000
102,0000
+3,4% 104,0000 +1,4423% 6 774 702 478 66
BOGDANKABOGDANKA
LWB LWB
27,3800
27,2200
-0,6% 27,5200
27,1000
+1,5% 27,3800 -0,5844% 23 228 633 909 288
BOOMBITBOOMBIT
BBT BBT
11,3000
11,3000
0,0% 11,3500
11,1500
+1,8% 11,3000 0,0000% 6 899 77 826 40
BORYSZEWBORYSZEW
BRS BRS
5,4400
5,4700
+0,6% 5,4800
5,4000
+1,5% 5,4400 +0,5515% 2 430 13 177 27
BOSBOS
BOS BOS
13,7500
13,3500
-2,9% 13,7500
13,3500
+3,0% 13,5000 -1,1111% 2 411 32 411 37
BOWIMBOWIM
BOW BOW
6,5600
6,5300
-0,5% 6,5600
6,5200
+0,6% 6,5600 -0,4573% 695 4 540 10
BRAND24BRAND24
B24 B24
47,1000
47,3000
+0,4% 47,4000
47,0000
+0,9% 47,0000 +0,6383% 1 952 91 870 32
BUDIMEXBUDIMEX
BDX BDX
664,0000
659,0000
-0,8% 665,5000
652,0000
+2,1% 664,0000 -0,7530% 17 586 11 580 116 1 384
BUMECHBUMECH
BMC BMC
12,9000
12,8600
-0,3% 12,9000
12,7200
+1,4% 12,9000 -0,3101% 2 291 29 405 30
CAPITEACAPITEA
CAP CAP
0,5060
0,5080
+0,4% 0,5080
0,5000
+1,6% 0,5060 +0,3953% 59 230 29 872 24
CAPTORTXCAPTORTX
CTX CTX
76,4000
78,0000
+2,1% 78,0000
75,4000
+3,4% 76,4000 +2,0942% 769 59 511 16
CASPARCASPAR
CSR CSR
8,6500
8,6500
0,0% 8,6500
8,6500
0,0% 8,5500 +1,1696% 2 17 1
CAVATINACAVATINA
CAV CAV
13,9500
14,0000
+0,4% 14,0000
13,8500
+1,1% 14,0000 0,0000% 1 732 24 143 12
CCCCCC
CCC CCC
123,0000
122,0000
-0,8% 123,8000
120,3000
+2,9% 124,9000 -2,3219% 110 958 13 562 233 1 124
CDPROJEKTCDPROJEKT
CDR CDR
160,0000
157,5000
-1,6% 161,2000
157,1500
+2,6% 161,8000 -2,6576% 355 432 56 459 022 6 326
CDRLCDRL
CDL CDL
13,7000
13,7000
0,0% 13,7000
13,3000
+3,0% 13,7000 0,0000% 89 1 187 5
CELTICCELTIC
CPD CPD
3,7500
3,7900
+1,1% 3,7900
3,6700
+3,3% 3,7800 +0,2646% 235 873 10
CEZCEZ
CEZ CEZ
154,1000
153,4000
-0,5% 154,9000
153,4000
+1,0% 155,0000 -1,0323% 217 33 433 9
CFICFI  
 
   
 
  0,2270        
CIGAMESCIGAMES
CIG CIG
1,6400
1,6450
+0,3% 1,6780
1,6300
+2,9% 1,6400 +0,3049% 123 146 203 165 279
CITYSERVCITYSERV  
 
   
 
  5,8500        
CLNPHARMACLNPHARMA
CLN CLN
27,0000
26,9000
-0,4% 27,0000
26,1000
+3,4% 26,8500 +0,1862% 80 094 2 133 382 636
CLOUDCLOUD
CLD CLD
68,8000
68,2000
-0,9% 68,8000
67,2000
+2,4% 68,8000 -0,8721% 10 677 5
COALENERGCOALENERG
CLE CLE
1,0080
1,0320
+2,4% 1,0340
1,0080
+2,6% 1,0080 +2,3810% 15 998 16 254 42
COGNORCOGNOR
COG COG
8,0000
8,1100
+1,4% 8,1100
7,9000
+2,7% 8,0000 +1,3750% 63 699 508 953 172
COLUMBUSCOLUMBUS
CLC CLC
5,1000
5,0900
-0,2% 5,1000
4,9500
+3,0% 5,0100 +1,5968% 9 083 45 542 56
COMARCHCOMARCH
CMR CMR
325,0000
326,5000
+0,5% 329,5000
323,5000
+1,9% 325,5000 +0,3072% 28 581 9 328 614 240
COMPCOMP
CMP CMP
112,0000
112,0000
0,0% 114,0000
110,0000
+3,6% 114,0000 -1,7544% 1 347 151 471 23
COMPERIACOMPERIA
CPL CPL
5,6000
5,6000
0,0% 5,6000
5,6000
0,0% 5,6000 0,0000% 1 067 5 975 1
COMPREMUMCOMPREMUM
CPR CPR
2,0100
2,0500
+2,0% 2,0500
1,9750
+3,8% 2,0100 +1,9900% 14 485 29 077 20
CORMAYCORMAY
CRM CRM
0,5520
0,5520
0,0% 0,5520
0,5500
+0,4% 0,5560 -0,7194% 20 510 11 305 6
CREEPYJARCREEPYJAR
CRJ CRJ
495,0000
500,0000
+1,0% 500,0000
494,5000
+1,1% 494,5000 +1,1122% 170 84 684 25
CREOTECHCREOTECH
CRI CRI
194,5000
204,0000
+4,9% 204,0000
189,5000
+7,7% 192,5000 +5,9740% 1 708 334 428 91
CYBERFLKSCYBERFLKS
CBF CBF
133,5000
130,0000
-2,6% 133,5000
128,5000
+3,9% 134,0000 -2,9851% 3 171 411 635 130
CYFRPLSATCYFRPLSAT
CPS CPS
11,6600
11,5150
-1,2% 11,7450
11,4900
+2,2% 11,7600 -2,0833% 472 366 5 472 597 1 807
DADELODADELO
DAD DAD
23,3000
23,7000
+1,7% 23,8000
22,5000
+5,8% 23,3000 +1,7167% 6 263 145 770 43
DATAWALKDATAWALK
DAT DAT
61,6000
60,8000
-1,3% 61,6000
59,4000
+3,7% 60,9000 -0,1642% 7 976 478 926 191
DBENERGYDBENERGY
DBE DBE
12,7000
12,8000
+0,8% 12,8000
12,3000
+4,1% 12,7000 +0,7874% 598 7 508 19
DEBICADEBICA
DBC DBC
98,6000
98,6000
0,0% 98,8000
97,4000
+1,4% 98,6000 0,0000% 2 752 269 118 82
DECORADECORA
DCR DCR
60,0000
59,0000
-1,7% 60,0000
58,4000
+2,7% 59,6000 -1,0067% 715 42 339 49
DEKPOLDEKPOL
DEK DEK
59,0000
59,8000
+1,4% 59,8000
58,2000
+2,7% 58,2000 +2,7491% 1 175 69 044 36
DELKODELKO
DEL DEL
8,6600
8,7000
+0,5% 8,7000
8,5000
+2,4% 8,6600 +0,4619% 3 024 25 984 17
DEVELIADEVELIA
DVL DVL
5,9100
5,8000
-1,9% 5,9100
5,7600
+2,6% 5,8800 -1,3605% 64 283 372 743 501
DGADGA
DGA DGA
18,2000
18,2000
0,0% 18,2000
18,2000
0,0% 18,2000 0,0000% 53 965 6
DIGITANETDIGITANET
DIG DIG
51,0000
49,7000
-2,5% 51,0000
49,7000
+2,6% 50,2000 -0,9960% 1 252 62 376 32
DIGITREEDIGITREE  
 
   
 
  9,2000        
DINOPLDINOPL
DNP DNP
407,3000
402,8000
-1,1% 407,3000
399,8000
+1,9% 407,3000 -1,1048% 95 786 38 652 548 3 274
DMGROUPDMGROUP
DMG DMG
3,4500
3,5300
+2,3% 3,5500
3,3800
+5,0% 3,3700 +4,7478% 42 831 149 301 83
DOMDEVDOMDEV
DOM DOM
171,8000
173,8000
+1,2% 173,8000
168,6000
+3,1% 172,4000 +0,8121% 6 506 1 107 740 108
DRAGOENTDRAGOENT
DGE DGE
23,4000
23,0000
-1,7% 23,4000
22,0000
+6,4% 23,5000 -2,1277% 2 116 47 269 52
DROZAPOLDROZAPOL
DPL DPL
4,1400
4,1600
+0,5% 4,1600
4,1400
+0,5% 4,1400 +0,4831% 1 710 7 082 4
ECHOECHO
ECH ECH
4,4000
4,3800
-0,5% 4,4200
4,3000
+2,8% 4,4200 -0,9050% 13 619 59 347 32
EDINVESTEDINVEST
EDI EDI
6,8400
6,8400
0,0% 6,8400
6,8200
+0,3% 6,8400 0,0000% 30 205 4
ELEKTROTIELEKTROTI
ELT ELT
29,8000
29,4000
-1,3% 29,9000
28,8000
+3,8% 29,8000 -1,3423% 59 715 1 741 858 539
ELKOPELKOP
EKP EKP
0,5300
0,5560
+4,9% 0,5580
0,5280
+5,7% 0,5340 +4,1199% 124 895 67 812 61
EMCINSMEDEMCINSMED
EMC EMC
10,4000
10,4000
0,0% 10,4000
10,4000
0,0% 10,4000 0,0000% 1 10 1
ENEAENEA
ENA ENA
11,3300
11,1700
-1,4% 11,3300
11,0500
+2,5% 11,3300 -1,4122% 145 279 1 621 429 469
ENELMEDENELMED
ENE ENE
19,9000
19,9000
0,0% 19,9000
19,5000
+2,1% 19,9000 0,0000% 43 839 5
ENERGAENERGA
ENG ENG
13,0400
12,8800
-1,2% 13,2000
12,7200
+3,8% 13,0400 -1,2270% 18 512 240 188 87
ENERGOINSENERGOINS
ENI ENI
2,3600
2,3200
-1,7% 2,3600
2,3050
+2,4% 2,3800 -2,5210% 24 471 57 083 53
ENTERENTER
ENT ENT
64,6000
64,0000
-0,9% 64,6000
63,3000
+2,1% 64,4000 -0,6211% 2 351 149 856 65
ERBUDERBUD
ERB ERB
42,5000
42,5000
0,0% 42,5000
41,9000
+1,4% 42,5000 0,0000% 3 870 164 002 72
ERGERG  
 
   
 
  53,0000        
ESOTIQESOTIQ
EAH EAH
42,6000
43,2000
+1,4% 43,2000
42,6000
+1,4% 43,2000 0,0000% 738 31 647 4
ESTARESTAR  
 
   
 
  1,4600        
EUCOEUCO
EUC EUC
1,0400
1,0400
0,0% 1,0400
1,0400
0,0% 1,0050 +3,4826% 8 867 9 222 4
EUROCASHEUROCASH
EUR EUR
13,1400
13,0200
-0,9% 13,1400
12,9500
+1,5% 13,0500 -0,2299% 65 781 857 899 438
EUROHOLDEUROHOLD
EHG EHG
2,9200
2,9800
+2,1% 2,9800
2,9200
+2,1% 2,9200 +2,0548% 125 369 4
EUROTELEUROTEL
ETL ETL
34,9000
35,4000
+1,4% 35,5000
34,5000
+2,9% 34,8000 +1,7241% 22 399 776 311 55
FABRITYFABRITY
FAB FAB
33,2000
31,9000
-3,9% 33,2000
31,9000
+4,1% 32,0000 -0,3125% 7 228 5
FASINGFASING
FSG FSG
14,0000
14,2000
+1,4% 14,2000
13,8000
+2,9% 14,0000 +1,4286% 588 8 229 6
FEERUMFEERUM
FEE FEE
7,4000
7,6800
+3,8% 7,6800
7,1200
+7,9% 7,3600 +4,3478% 7 639 55 491 29
FERROFERRO
FRO FRO
36,0000
36,8000
+2,2% 36,8000
36,0000
+2,2% 36,0000 +2,2222% 2 089 76 276 57
FERRUMFERRUM
FER FER
4,2400
4,2200
-0,5% 4,3200
4,2000
+2,9% 4,2800 -1,4019% 3 979 16 779 12
FMGFMG
FMG FMG
102,5000
101,5000
-1,0% 103,0000
97,6000
+5,5% 103,0000 -1,4563% 58 5 715 10
FONFON
FON FON
5,0400
5,1200
+1,6% 5,1200
5,0000
+2,4% 5,1200 0,0000% 4 585 23 225 21
FORTEFORTE
FTE FTE
21,8000
21,8000
0,0% 21,8000
21,2000
+2,8% 21,5000 +1,3953% 376 8 169 35
GAMEOPSGAMEOPS
GOP GOP
22,8500
22,7000
-0,7% 22,8500
22,3500
+2,2% 22,6000 +0,4425% 2 815 63 261 30
GAMFACTORGAMFACTOR
GIF GIF
12,3000
11,8500
-3,7% 12,3000
11,5500
+6,5% 12,1000 -2,0661% 6 470 75 275 59
GENOMTECGENOMTEC
GMT GMT
10,7800
10,2400
-5,0% 10,7800
10,2000
+5,7% 10,6200 -3,5782% 11 890 122 112 53
GETINGETIN
GTN GTN
0,5200
0,5130
-1,3% 0,5230
0,5050
+3,6% 0,5100 +0,5882% 54 182 27 675 44
GIGROUPGIGROUP
GIG GIG
1,4600
1,4600
0,0% 1,4600
1,4600
0,0% 1,4600 0,0000% 107 156 3
GOBARTOGOBARTO
GOB GOB
42,8000
39,5000
-7,7% 42,8000
39,5000
+8,4% 42,8000 -7,7103% 129 5 390 9
GPWGPW
GPW GPW
46,4000
46,2000
-0,4% 46,5500
46,0500
+1,1% 46,4500 -0,5382% 37 702 1 746 408 668
GREENXGREENX
GRX GRX
2,2140
2,1800
-1,5% 2,2200
2,1680
+2,4% 2,1960 -0,7286% 238 044 522 988 351
GRENEVIAGRENEVIA
GEA GEA
2,2200
2,1900
-1,4% 2,2400
2,1600
+3,7% 2,2000 -0,4545% 141 545 311 650 211
GRODNOGRODNO
GRN GRN
11,1000
10,7000
-3,6% 11,1000
10,7000
+3,7% 11,1000 -3,6036% 8 953 96 316 53
GRUPAAZOTYGRUPAAZOTY
ATT ATT
18,4200
18,2900
-0,7% 18,5400
18,1200
+2,3% 18,3000 -0,0546% 95 151 1 738 008 893
GRUPRACUJGRUPRACUJ
GPP GPP
62,0000
61,4000
-1,0% 62,0000
59,7000
+3,9% 62,0000 -0,9677% 8 388 505 012 29
GTCGTC
GTC GTC
4,9500
4,8000
-3,0% 4,9500
4,8000
+3,1% 4,9100 -2,2403% 5 344 26 058 22
HANDLOWYHANDLOWY
BHW BHW
96,7000
97,4000
+0,7% 97,4000
95,4000
+2,1% 96,5000 +0,9326% 24 570 2 374 971 394
HARPERHARPER
HRP HRP
5,6300
5,5900
-0,7% 5,6300
5,4500
+3,3% 5,5500 +0,7207% 2 087 11 378 13
HELIOHELIO
HEL HEL
24,0000
24,2000
+0,8% 24,2000
24,0000
+0,8% 24,0000 +0,8333% 435 10 480 9
HERKULESHERKULES
HRS HRS
0,7940
0,8080
+1,8% 0,8080
0,7920
+2,0% 0,8040 +0,4975% 13 821 11 050 13
HMINWESTHMINWEST  
 
   
 
  48,4000        
HUUUGEHUUUGE
HUG HUG
22,0000
22,0500
+0,2% 22,4000
21,7500
+3,0% 21,7000 +1,6129% 30 942 681 371 209
HYDROTORHYDROTOR
HDR HDR
30,3000
29,9000
-1,3% 30,3000
29,5000
+2,7% 30,2000 -0,9934% 450 13 306 8
IBSMIBSM
IBS IBS
87,8000
85,0000
-3,2% 87,8000
85,0000
+3,3% 85,6000 -0,7009% 169 14 388 9
IDMSAIDMSA
IDM IDM
0,5750
0,5750
0,0% 0,5750
0,5750
0,0% 0,5750 0,0000% 1 000 575 2
IFCAPITALIFCAPITAL  
 
   
 
  5,3000        
IFIRMAIFIRMA
IFI IFI
23,5000
22,9000
-2,6% 23,6000
22,9000
+3,1% 23,3000 -1,7167% 2 074 47 999 43
IFSAIFSA  
 
   
 
  0,3930        
IIAAVIIAAV  
 
   
 
  114,0000        
IMCOMPANYIMCOMPANY
IMC IMC
10,3500
10,0500
-2,9% 10,3500
10,0500
+3,0% 10,1000 -0,4950% 11 114 6
IMMOBILEIMMOBILE
GKI GKI
2,4600
2,4400
-0,8% 2,4800
2,4300
+2,1% 2,4300 +0,4115% 3 741 9 145 13
IMSIMS
IMS IMS
4,0800
4,0800
0,0% 4,1000
4,0400
+1,5% 4,0900 -0,2445% 4 261 17 313 24
INCINC
INC INC
2,3300
2,2900
-1,7% 2,3300
2,2400
+4,0% 2,3200 -1,2931% 3 540 7 967 12
INGBSKINGBSK
ING ING
293,5000
292,5000
-0,3% 297,5000
290,0000
+2,6% 293,5000 -0,3407% 3 943 1 156 432 309
INPROINPRO
INP INP
7,3000
7,3000
0,0% 7,3000
7,3000
0,0% 7,3000 0,0000% 15 110 2
INSTALKRKINSTALKRK
INK INK
45,9000
48,7000
+6,1% 48,9000
45,9000
+6,5% 46,1000 +5,6399% 200 9 341 12
INTERAOLTINTERAOLT  
 
   
 
  9,8000        
INTERBUDINTERBUD
ITB ITB
2,8700
2,7600
-3,8% 2,8700
2,6300
+9,1% 2,7900 -1,0753% 16 626 45 089 44
INTERCARSINTERCARS
CAR CAR
519,0000
515,0000
-0,8% 522,0000
505,0000
+3,4% 520,0000 -0,9615% 3 637 1 876 357 107
INTERSPPLINTERSPPL
IPO IPO
0,8240
0,8220
-0,2% 0,8240
0,8020
+2,7% 0,8220 0,0000% 2 054 1 658 5
INTROLINTROL
INL INL
9,4600
9,3800
-0,8% 9,6000
9,2400
+3,9% 9,5600 -1,8828% 1 581 14 825 35
IPOPEMAIPOPEMA
IPE IPE
3,2900
3,2900
0,0% 3,2900
3,2900
0,0% 3,2900 0,0000% 358 1 178 2
IZOLACJAIZOLACJA
IZO IZO
3,3200
3,2600
-1,8% 3,3200
3,2600
+1,8% 3,3200 -1,8072% 215 702 7
IZOSTALIZOSTAL
IZS IZS
2,8000
2,8600
+2,1% 2,8800
2,7600
+4,3% 2,7900 +2,5090% 34 892 98 923 90
JRHOLDINGJRHOLDING
JRH JRH
7,9600
7,9600
0,0% 7,9600
7,9600
0,0% 7,9800 -0,2506% 25 199 2
JSWJSW
JSW JSW
29,2000
28,8100
-1,3% 29,5000
28,6200
+3,1% 29,1800 -1,2680% 237 824 6 914 418 2 006
JWWINVESTJWWINVEST
JWW JWW
3,7400
3,7400
0,0% 3,8000
3,6000
+5,6% 3,7400 0,0000% 2 507 9 210 20
KCIKCI
KCI KCI
0,8500
0,8560
+0,7% 0,8580
0,8400
+2,1% 0,8640 -0,9259% 9 106 7 752 9
KERNELKERNEL
KER KER
11,7600
11,8400
+0,7% 11,8600
11,4000
+4,0% 11,7800 +0,5093% 5 781 67 669 50
KETYKETY
KTY KTY
833,5000
855,0000
+2,6% 867,0000
825,0000
+5,1% 832,5000 +2,7027% 24 887 21 269 246 1 151
KGHMKGHM
KGH KGH
139,0000
137,4000
-1,2% 139,7500
133,1000
+5,0% 142,2500 -3,4095% 1 101 513 149 634 788 13 010
KGLKGL
KGL KGL
15,5000
15,4000
-0,6% 15,5000
14,8000
+4,7% 15,5000 -0,6452% 1 500 22 375 10
KINOPOLKINOPOL
KPL KPL
18,1000
18,1000
0,0% 18,2000
17,8000
+2,2% 18,1000 0,0000% 7 920 141 760 39
KOGENERAKOGENERA
KGN KGN
48,1000
48,9500
+1,8% 48,9500
48,0000
+2,0% 48,5000 +0,9278% 2 074 100 565 50
KOMPAPKOMPAP
KMP KMP
28,0000
28,0000
0,0% 28,0000
28,0000
0,0% 29,2000 -4,1096% 270 7 560 1
KOMPUTRONKOMPUTRON
KOM KOM
5,0900
5,0800
-0,2% 5,0900
5,0100
+1,6% 5,0900 -0,1965% 2 233 11 221 18
KPPDKPPD
KPD KPD
43,8000
45,0000
+2,7% 45,0000
43,8000
+2,7% 45,0000 0,0000% 23 1 009 3
KRAKCHEMKRAKCHEM
KCH KCH
0,3980
0,3720
-6,5% 0,3980
0,3720
+7,0% 0,3980 -6,5327% 3 135 1 173 7
KREDYTINKREDYTIN
KRI KRI
20,5000
20,5000
0,0% 20,5000
20,5000
0,0% 20,7000 -0,9662% 7 144 2
KRKAKRKA
KRK KRK
646,0000
650,0000
+0,6% 650,0000
640,0000
+1,6% 646,0000 +0,6192% 148 95 068 23
KRUKKRUK
KRU KRU
457,6000
454,2000
-0,7% 463,0000
451,2000
+2,6% 458,2000 -0,8730% 20 627 9 458 002 1 472
KRVITAMINKRVITAMIN
KVT KVT
11,2000
11,4000
+1,8% 11,4000
11,2000
+1,8% 11,1500 +2,2422% 3 132 35 649 9
KSGAGROKSGAGRO
KSG KSG
2,5100
2,5300
+0,8% 2,5300
2,4000
+5,4% 2,5300 0,0000% 2 758 6 803 21
LABOPRINTLABOPRINT
LAB LAB
16,9000
16,9000
0,0% 16,9000
16,7000
+1,2% 17,0000 -0,5882% 6 101 5
LARQLARQ
LRQ LRQ
2,1800
2,1800
0,0% 2,1800
2,1800
0,0% 2,1200 +2,8302% 1 2 1
LENALENA
LEN LEN
3,6800
3,6600
-0,5% 3,6800
3,5600
+3,4% 3,5300 +3,6827% 1 908 6 974 23
LENTEXLENTEX
LTX LTX
6,2800
6,2400
-0,6% 6,2800
6,2000
+1,3% 6,2000 +0,6452% 1 718 10 703 9
LESSLESS
LES LES
0,2350
0,2400
+2,1% 0,2400
0,2330
+3,0% 0,2340 +2,5641% 35 334 8 319 46
LIBETLIBET
LBT LBT
1,5100
1,5100
0,0% 1,5200
1,5100
+0,7% 1,5100 0,0000% 2 739 4 136 6
LOKUMLOKUM
LKD LKD
27,4000
27,6000
+0,7% 27,8000
26,2000
+6,1% 27,4000 +0,7299% 531 14 300 19
LPPLPP
LPP LPP
16 600,0000
16 390,0000
-1,3% 16 610,0000
16 360,0000
+1,5% 16 700,0000 -1,8563% 2 203 36 270 820 1 041
LSISOFTLSISOFT
LSI LSI
17,0000
17,0000
0,0% 17,0000
16,4000
+3,7% 16,6000 +2,4096% 567 9 587 9
LUBAWALUBAWA
LBW LBW
4,1200
4,0820
-0,9% 4,1820
4,0580
+3,1% 4,1200 -0,9223% 189 250 776 983 360
MABIONMABION
MAB MAB
17,0400
16,9800
-0,4% 17,1200
16,8600
+1,5% 17,0400 -0,3521% 22 498 382 706 145
MAKARONPLMAKARONPL
MAK MAK
18,9000
19,2000
+1,6% 19,2000
18,8000
+2,1% 19,1500 +0,2611% 2 583 49 090 49
MANGATAMANGATA
MGT MGT
88,8000
91,8000
+3,4% 91,8000
88,8000
+3,4% 88,8000 +3,3784% 183 16 562 19
MANYDEVMANYDEV
MAN MAN
0,8900
0,8900
0,0% 0,8900
0,8700
+2,3% 0,8900 0,0000% 1 630 1 450 3
MARVIPOLMARVIPOL
MVP MVP
7,1600
7,3400
+2,5% 7,3600
7,1000
+3,7% 7,2400 +1,3812% 13 000 94 126 54
MAXCOMMAXCOM
MXC MXC
11,4500
11,4000
-0,4% 11,4500
11,2000
+2,2% 11,4500 -0,4367% 1 947 21 936 26
MBANKMBANK
MBK MBK
632,6000
641,0000
+1,3% 645,0000
620,2000
+4,0% 634,8000 +0,9767% 13 547 8 640 060 1 845
MBWSMBWS
MBW MBW
15,4000
15,4000
0,0% 15,4000
15,4000
0,0% 15,4000 0,0000% 1 15 1
MCIMCI
MCI MCI
24,6000
24,8000
+0,8% 25,1000
24,5000
+2,4% 24,6000 +0,8130% 592 14 650 11
MDIENERGIAMDIENERGIA
MDI MDI
1,5100
1,4700
-2,6% 1,5100
1,4700
+2,7% 1,5100 -2,6490% 115 170 6
MEDICALGMEDICALG
MDG MDG
26,9800
27,6000
+2,3% 27,6800
26,8000
+3,3% 26,8200 +2,9083% 6 014 164 729 279
MEDINICEMEDINICE
ICE ICE
8,4000
8,4000
0,0% 8,4300
8,3100
+1,4% 8,4000 0,0000% 19 597 164 246 110
MENNICAMENNICA
MNC MNC
20,2000
20,0000
-1,0% 20,2000
20,0000
+1,0% 20,0000 0,0000% 171 3 420 5
MERCATORMERCATOR
MRC MRC
43,9000
43,6000
-0,7% 43,9000
43,4500
+1,0% 43,9000 -0,6834% 1 555 67 798 32
MERCORMERCOR
MCR MCR
24,3000
24,3000
0,0% 24,4000
23,9000
+2,1% 24,2000 +0,4132% 880 21 427 17
MEXPOLSKAMEXPOLSKA
MEX MEX
4,9300
4,8000
-2,6% 4,9300
4,5800
+7,6% 4,8400 -0,8264% 727 3 454 38
MFOMFO
MFO MFO
30,6000
30,7000
+0,3% 31,3000
30,6000
+2,3% 30,6000 +0,3268% 636 19 735 10
MILKILANDMILKILAND
MLK MLK
1,4100
1,4200
+0,7% 1,4200
1,3700
+3,6% 1,4200 0,0000% 5 243 7 364 25
MILLENNIUMMILLENNIUM
MIL MIL
9,5150
9,6650
+1,6% 9,6750
9,3500
+3,5% 9,6000 +0,6771% 544 987 5 219 340 918
MIRACULUMMIRACULUM
MIR MIR
1,1700
1,1700
0,0% 1,1700
1,1400
+2,6% 1,1800 -0,8475% 860 982 6
MIRBUDMIRBUD
MRB MRB
13,9200
14,2200
+2,2% 14,2600
13,8800
+2,7% 13,9600 +1,8625% 225 014 3 152 408 820
MLPGROUPMLPGROUP
MLG MLG
81,2000
79,0000
-2,7% 81,2000
79,0000
+2,8% 79,0000 0,0000% 28 2 233 9
MLSYSTEMMLSYSTEM
MLS MLS
44,7000
44,7500
+0,1% 44,9500
44,2000
+1,7% 44,6000 +0,3363% 2 984 132 956 55
MOBRUKMOBRUK
MBR MBR
301,0000
301,0000
0,0% 301,0000
300,0000
+0,3% 300,5000 +0,1664% 5 015 1 507 128 184
MOJMOJ  
 
   
 
  1,5800        
MOLMOL
MOL MOL
30,9000
31,4000
+1,6% 31,6600
30,9000
+2,5% 31,4000 0,0000% 1 273 39 913 13
MOLECUREMOLECURE
MOC MOC
14,8400
15,1200
+1,9% 15,2000
14,8000
+2,7% 14,8000 +2,1622% 23 427 350 605 144
MONNARIMONNARI
MON MON
6,4000
6,4800
+1,3% 6,5200
6,3200
+3,2% 6,4200 +0,9346% 27 405 175 804 38
MOSTALPLCMOSTALPLC
MSP MSP
14,4500
14,4500
0,0% 14,4500
14,4500
0,0% 14,4500 0,0000% 13 188 7
MOSTALWARMOSTALWAR
MSW MSW
6,8200
6,8000
-0,3% 6,8200
6,7600
+0,9% 6,8000 0,0000% 1 716 11 668 8
MOSTALZABMOSTALZAB
MSZ MSZ
4,2850
4,2550
-0,7% 4,3300
4,2450
+2,0% 4,2300 +0,5910% 34 129 145 876 78
MOVIEGAMESMOVIEGAMES
MOV MOV
25,1500
25,0000
-0,6% 25,5500
24,4000
+4,7% 25,1500 -0,5964% 7 238 180 354 234
MURAPOLMURAPOL
MUR MUR
36,8000
37,3000
+1,4% 37,3000
36,7400
+1,5% 36,8200 +1,3036% 12 332 454 726 72
MUZAMUZA
MZA MZA
13,8000
13,8000
0,0% 13,8000
13,8000
0,0% 13,8000 0,0000% 116 1 601 1
MWTRADEMWTRADE  
 
   
 
  5,5000        
NANOGROUPNANOGROUP
NNG NNG
2,3200
2,5000
+7,8% 2,6500
2,2700
+16,7% 2,3300 +7,2961% 416 250 1 030 562 456
NEUCANEUCA
NEU NEU
863,0000
844,0000
-2,2% 866,0000
829,0000
+4,5% 866,0000 -2,5404% 809 682 887 169
NEWAGNEWAG
NWG NWG
35,4000
36,0000
+1,7% 36,0000
34,2000
+5,3% 35,4000 +1,6949% 2 768 96 379 83
NEXITYNEXITY
NXG NXG
2,4900
2,4900
0,0% 2,4900
2,4900
0,0% 2,5300 -1,5810% 400 996 1
NOVATURASNOVATURAS  
 
   
 
  13,0500        
NOVAVISGRNOVAVISGR
NVG NVG
2,0800
2,0900
+0,5% 2,1300
2,0500
+3,9% 2,0800 +0,4808% 64 490 135 395 44
NOVITANOVITA
NVT NVT
124,0000
123,5000
-0,4% 124,0000
123,5000
+0,4% 124,0000 -0,4032% 89 10 996 7
NTCAPITALNTCAPITAL
NTC NTC
0,6600
0,6420
-2,7% 0,6600
0,6100
+8,2% 0,6600 -2,7273% 70 927 44 064 25
NTTSYSTEMNTTSYSTEM
NTT NTT
7,8000
7,3800
-5,4% 7,8000
7,3800
+5,7% 7,8000 -5,3846% 9 550 71 268 42
ODLEWNIEODLEWNIE
ODL ODL
9,7000
9,6600
-0,4% 9,8000
9,6600
+1,4% 9,8200 -1,6293% 985 9 569 15
OEXOEX
OEX OEX
53,4000
53,4000
0,0% 54,0000
53,4000
+1,1% 53,4000 0,0000% 244 13 056 7
ONDEONDE
OND OND
13,7800
13,6400
-1,0% 13,8400
13,5000
+2,5% 13,8000 -1,1594% 9 494 129 415 134
ONESANOONESANO
ONO ONO
1,1700
1,1800
+0,9% 1,1800
1,1500
+2,6% 1,1600 +1,7241% 66 497 76 604 46
OPONEO.PLOPONEO.PL
OPN OPN
70,0000
68,4000
-2,3% 70,0000
67,2000
+4,2% 70,6000 -3,1161% 406 27 877 31
OPTEAMOPTEAM
OPM OPM
5,4200
5,4000
-0,4% 5,4200
5,4000
+0,4% 5,2200 +3,4483% 647 3 507 3
ORANGEPLORANGEPL
OPL OPL
7,8500
7,8060
-0,6% 7,9280
7,7880
+1,8% 7,8320 -0,3320% 715 370 5 615 488 1 832
ORCOGROUPORCOGROUP
OPG OPG
2,5000
2,5000
0,0% 2,5000
2,5000
0,0% 2,4600 +1,6260% 1 2 1
OTLOGOTLOG
OTS OTS
26,9000
27,0000
+0,4% 27,5000
26,9000
+2,2% 26,7000 +1,1236% 972 26 434 18
OTMUCHOWOTMUCHOW
OTM OTM
6,9000
6,5000
-5,8% 6,9000
6,2500
+10,4% 6,9000 -5,7971% 8 649 55 863 32
OVOSTAROVOSTAR
OVO OVO
69,0000
68,0000
-1,4% 69,0000
68,0000
+1,5% 70,0000 -2,8571% 250 17 064 5
PAMAPOLPAMAPOL
PMP PMP
2,5200
2,5800
+2,4% 2,6000
2,5000
+4,0% 2,6300 -1,9011% 875 2 201 11
PANOVAPANOVA
NVA NVA
16,2500
16,5500
+1,8% 16,5500
16,2500
+1,8% 16,2500 +1,8462% 128 2 087 6
PASSUSPASSUS
PAS PAS
26,0000
26,9000
+3,5% 26,9000
25,0000
+7,6% 26,0000 +3,4615% 876 22 996 41
PATENTUSPATENTUS
PAT PAT
4,4500
4,4250
-0,6% 4,4500
4,3050
+3,4% 4,3950 +0,6826% 2 404 10 521 22
PCCEXOLPCCEXOL
PCX PCX
2,7250
2,7250
0,0% 2,7250
2,7000
+0,9% 2,7300 -0,1832% 9 525 25 790 21
PCCROKITAPCCROKITA
PCR PCR
89,6000
89,1000
-0,6% 89,9000
89,0000
+1,0% 89,6000 -0,5580% 1 180 105 482 66
PCFGROUPPCFGROUP
PCF PCF
18,5200
18,0600
-2,5% 18,5200
18,0600
+2,5% 18,5200 -2,4838% 677 12 371 21
PEKABEXPEKABEX
PBX PBX
25,0000
24,8000
-0,8% 25,0000
24,0000
+4,2% 25,0000 -0,8000% 1 729 42 503 16
PEKAOPEKAO
PEO PEO
163,1000
163,6000
+0,3% 164,7000
161,1500
+2,2% 164,2500 -0,3957% 747 089 121 553 754 4 865
PEPPEP
PEP PEP
69,2000
70,4000
+1,7% 70,8000
69,2000
+2,3% 69,2000 +1,7341% 1 252 87 819 71
PEPCOPEPCO
PCO PCO
19,4000
19,3500
-0,3% 19,6100
19,1850
+2,2% 19,6500 -1,5267% 608 415 11 793 002 3 180
PEPEESPEPEES
PPS PPS
1,0250
1,0300
+0,5% 1,0300
1,0150
+1,5% 1,0350 -0,4831% 7 270 7 410 9
PGEPGE
PGE PGE
7,1060
7,1560
+0,7% 7,1880
7,0300
+2,2% 7,1260 +0,4210% 979 019 6 989 721 2 066
PGFGROUPPGFGROUP
PGV PGV
0,3560
0,3500
-1,7% 0,3570
0,3380
+5,6% 0,3560 -1,6854% 21 396 7 381 12
PHARMENAPHARMENA
PHR PHR
6,1200
6,2600
+2,3% 6,3600
6,0400
+5,3% 6,4600 -3,0960% 5 237 32 200 31
PHNPHN
PHN PHN
11,2000
11,1000
-0,9% 11,3000
10,6000
+6,6% 11,2000 -0,8929% 42 688 456 651 43
PHOTONPHOTON
PEN PEN
7,5000
7,5000
0,0% 7,5000
7,4000
+1,4% 7,5000 0,0000% 1 210 9 065 13
PJPMAKRUMPJPMAKRUM
PJP PJP
16,3000
16,3000
0,0% 16,3000
16,3000
0,0% 16,2000 +0,6173% 4 65 3
PKNORLENPKNORLEN
PKN PKN
65,0000
65,1800
+0,3% 65,4700
64,4700
+1,6% 65,1700 +0,0153% 803 435 52 268 521 5 397
PKOBPPKOBP
PKO PKO
61,0000
60,1600
-1,4% 61,1000
59,0200
+3,5% 61,0000 -1,3770% 2 684 152 160 957 703 6 507
PKPCARGOPKPCARGO
PKP PKP
16,7000
16,7800
+0,5% 17,1200
16,6600
+2,8% 16,9800 -1,1779% 111 526 1 886 002 472
PLAYWAYPLAYWAY
PLW PLW
297,0000
278,0000
-6,4% 298,0000
278,0000
+7,2% 296,5000 -6,2395% 12 353 3 481 312 895
PLAZACNTRPLAZACNTR
PLZ PLZ
2,7500
2,7150
-1,3% 2,7500
2,5050
+9,8% 2,7400 -0,9124% 29 924 79 614 63
PMPGPMPG
PGM PGM
3,3600
3,4600
+3,0% 3,4600
3,3600
+3,0% 3,3600 +2,9762% 1 128 3 843 8
POLICEPOLICE
PCE PCE
10,6000
10,6500
+0,5% 10,6500
10,2500
+3,9% 10,6000 +0,4717% 2 869 30 072 40
POLIMEXMSPOLIMEXMS
PXM PXM
3,3300
3,2960
-1,0% 3,3700
3,2700
+3,1% 3,3720 -2,2539% 239 488 788 006 353
POLTREGPOLTREG
PTG PTG
51,0000
49,2000
-3,5% 51,2000
49,2000
+4,1% 49,1000 +0,2037% 173 8 786 10
POLWAXPOLWAX
PWX PWX
1,8050
1,8050
0,0% 1,8500
1,7850
+3,6% 1,7250 +4,6377% 25 334 45 959 60
PRAGMAINKPRAGMAINK
PRI PRI
4,5000
4,5000
0,0% 4,5000
4,5000
0,0% 4,5000 0,0000% 20 90 3
PROCHEMPROCHEM
PRM PRM
31,4000
31,6000
+0,6% 31,6000
30,8000
+2,6% 31,4000 +0,6369% 5 157 5
PROTEKTORPROTEKTOR
PRT PRT
1,7250
1,7250
0,0% 1,7250
1,7250
0,0% 1,7250 0,0000% 1 2 1
PTWPPTWP
PTW PTW
74,5000
69,0000
-7,4% 74,5000
69,0000
+8,0% 68,0000 +1,4706% 122 8 491 7
PULAWYPULAWY
ZAP ZAP
55,4000
55,4000
0,0% 55,4000
54,0000
+2,6% 55,4000 0,0000% 1 047 56 843 46
PUREPURE
PUR PUR
16,9000
18,3000
+8,3% 19,6000
16,5000
+18,8% 16,9000 +8,2840% 369 600 6 767 318 2 118
PZUPZU
PZU PZU
49,0000
48,9200
-0,2% 49,3700
48,5100
+1,8% 49,2000 -0,5691% 988 262 48 371 905 4 640
QUERCUSQUERCUS
QRS QRS
6,5800
6,5400
-0,6% 6,5800
6,2800
+4,8% 6,5800 -0,6079% 7 805 50 129 37
RAENRAEN
RAE RAE
0,5310
0,5090
-4,1% 0,5310
0,5090
+4,3% 0,5360 -5,0373% 51 251 26 390 31
RAFAKORAFAKO
RFK RFK
0,8900
0,9600
+7,9% 1,0380
0,8810
+17,8% 0,8800 +9,0909% 1 947 251 1 913 264 1 119
RAFAMETRAFAMET  
 
   
 
  14,6000        
RAINBOWRAINBOW
RBW RBW
109,6000
107,4000
-2,0% 109,6000
105,6000
+3,8% 109,8000 -2,1858% 38 167 4 091 847 782
RANKPROGRRANKPROGR
RNK RNK
7,5000
7,7200
+2,9% 7,7400
7,2000
+7,5% 7,5000 +2,9333% 105 714 793 886 118
RAWLPLUGRAWLPLUG
RWL RWL
14,9000
14,9000
0,0% 14,9000
14,9000
0,0% 14,9000 0,0000% 2 30 1
REDANREDAN  
 
   
 
  0,2280        
REINOREINO
RNC RNC
1,3600
1,3600
0,0% 1,3600
1,3600
0,0% 1,3600 0,0000% 2 3 1
RELPOLRELPOL
RLP RLP
5,9000
5,9400
+0,7% 5,9400
5,8000
+2,4% 5,7400 +3,4843% 8 132 48 093 27
REMAKREMAK
RMK RMK
15,5000
15,2000
-1,9% 15,5000
15,2000
+2,0% 15,5000 -1,9355% 49 745 2
RENDERRENDER
RND RND
136,0000
147,0000
+8,1% 147,0000
136,0000
+8,1% 142,0000 +3,5211% 488 67 152 16
RESBUDRESBUD
RES RES
0,4650
0,4650
0,0% 0,4650
0,4650
0,0% 0,4660 -0,2146% 4 490 2 088 1
ROPCZYCEROPCZYCE
RPC RPC
26,0000
25,9000
-0,4% 26,2000
25,9000
+1,2% 26,0000 -0,3846% 1 369 35 565 19
RYVURYVU
RVU RVU
49,6000
49,2500
-0,7% 49,6000
49,0500
+1,1% 49,0000 +0,5102% 2 259 111 154 59
SANOKSANOK
SNK SNK
20,2000
20,0500
-0,7% 20,2000
19,8000
+2,0% 20,1000 -0,2488% 2 677 53 638 59
SANPLSANPL
SPL SPL
537,8000
548,2000
+1,9% 551,2000
537,8000
+2,5% 546,4000 +0,3294% 41 468 22 633 498 2 491
SANTANDERSANTANDER
SAN SAN
18,9440
19,1180
+0,9% 19,1240
18,8580
+1,4% 19,2500 -0,6857% 1 920 36 657 5
SANWILSANWIL
SNW SNW
1,6500
1,6350
-0,9% 1,6700
1,6350
+2,1% 1,6350 0,0000% 7 700 12 645 17
SATISSATIS
STS STS
0,4230
0,4220
-0,2% 0,4230
0,4220
+0,2% 0,4500 -6,2222% 363 153 2
SCPFLSCPFL
SCP SCP
165,4000
165,2000
-0,1% 165,4000
163,6000
+1,1% 165,8000 -0,3619% 653 107 497 77
SECOGROUPSECOGROUP
SWG SWG
32,0000
32,6000
+1,9% 32,6000
32,0000
+1,9% 32,6000 0,0000% 11 353 4
SEKOSEKO
SEK SEK
10,1000
10,1000
0,0% 10,4000
10,1000
+3,0% 10,1000 0,0000% 526 5 343 10
SELENAFMSELENAFM
SEL SEL
34,3000
34,7000
+1,2% 34,7000
33,6000
+3,3% 34,4000 +0,8721% 1 686 58 317 16
SELVITASELVITA
SLV SLV
65,1000
66,3000
+1,8% 67,8000
65,1000
+4,1% 65,4000 +1,3761% 2 846 187 043 50
SERINUSSERINUS
SEN SEN
2,9900
2,9900
0,0% 2,9900
2,9200
+2,4% 2,9700 +0,6734% 14 802 44 141 23
SFINKSSFINKS
SFS SFS
0,6940
0,6770
-2,4% 0,6960
0,6600
+5,5% 0,6940 -2,4496% 99 938 66 568 41
SHOPERSHOPER
SHO SHO
42,1000
42,1000
0,0% 42,1000
42,0000
+0,2% 42,1000 0,0000% 285 11 991 9
SILVAIR-REGSSILVAIR-REGS
SVRS SVRS
3,7000
3,7000
0,0% 3,7000
3,7000
0,0% 3,7000 0,0000% 3 11 1
SILVANOSILVANO  
 
   
 
  4,5800        
SIMFABRICSIMFABRIC
SIM SIM
2,2000
2,4200
+10,0% 2,6600
2,1200
+25,5% 2,2500 +7,5556% 262 053 640 836 307
SKARBIECSKARBIEC
SKH SKH
22,3000
22,2000
-0,4% 22,3000
22,2000
+0,5% 22,3000 -0,4484% 103 2 297 3
SKYLINESKYLINE  
 
   
 
  1,6000        
SNIEZKASNIEZKA
SKA SKA
82,6000
81,8000
-1,0% 82,6000
79,6000
+3,8% 82,6000 -0,9685% 222 17 885 22
SNTVERSESNTVERSE
SVE SVE
5,4400
5,2700
-3,1% 5,4500
5,2500
+3,8% 5,4400 -3,1250% 49 210 262 553 126
SONELSONEL
SON SON
18,6500
18,5500
-0,5% 18,6500
18,2000
+2,5% 18,6500 -0,5362% 302 5 592 20
SOPHARMASOPHARMA
SPH SPH
13,1000
13,1000
0,0% 13,1000
13,1000
0,0% 13,0000 +0,7692% 37 485 1
SPYROSOFTSPYROSOFT
SPR SPR
405,0000
412,0000
+1,7% 412,0000
403,0000
+2,2% 410,0000 +0,4878% 45 18 197 10
STALEXPSTALEXP
STX STX
2,7500
2,7300
-0,7% 2,7600
2,7300
+1,1% 2,7150 +0,5525% 16 231 44 614 41
STALPRODSTALPROD
STP STP
228,5000
225,5000
-1,3% 228,5000
225,5000
+1,3% 228,5000 -1,3129% 633 143 402 35
STALPROFISTALPROFI
STF STF
9,2000
9,1200
-0,9% 9,2000
9,1000
+1,1% 9,2400 -1,2987% 2 992 27 421 25
STAPORKOWSTAPORKOW
ZUK ZUK
2,5000
2,4000
-4,0% 2,5800
2,4000
+7,5% 2,4800 -3,2258% 11 507 28 527 14
SUNEXSUNEX
SNX SNX
9,9500
9,9900
+0,4% 9,9900
9,8000
+1,9% 9,9900 0,0000% 3 593 35 571 38
SYGNITYSYGNITY
SGN SGN
61,2000
61,4000
+0,3% 62,0000
61,0000
+1,6% 62,0000 -0,9677% 3 630 222 444 28
SYNEKTIKSYNEKTIK
SNT SNT
139,0000
137,0000
-1,4% 139,2000
135,4000
+2,8% 138,6000 -1,1544% 6 166 847 268 253
TALEXTALEX
TLX TLX
17,9000
18,0000
+0,6% 18,0000
17,9000
+0,6% 17,5000 +2,8571% 207 3 726 4
TARCZYNSKITARCZYNSKI
TAR TAR
103,5000
102,5000
-1,0% 103,5000
102,5000
+1,0% 103,5000 -0,9662% 42 4 337 4
TATRYTATRY  
 
   
 
  107,0000        
TAURONPETAURONPE
TPE TPE
3,8000
3,8090
+0,2% 3,8110
3,7360
+2,0% 3,8000 +0,2368% 1 521 289 5 757 756 1 277
TENDERHUTTENDERHUT
THG THG
8,5600
8,5600
0,0% 8,5600
8,5600
0,0% 8,6000 -0,4651% 10 86 5
TERMOREXTERMOREX
TRR TRR
0,7100
0,7100
0,0% 0,7100
0,7100
0,0% 0,7100 0,0000% 50 36 1
TESGASTESGAS
TSG TSG
3,0800
3,0500
-1,0% 3,0800
3,0200
+2,0% 3,0800 -0,9740% 1 383 4 223 6
TEXTTEXT
TXT TXT
88,4000
87,0000
-1,6% 88,4000
85,3000
+3,6% 87,8000 -0,9112% 46 431 4 013 975 1 558
TORPOLTORPOL
TOR TOR
36,6000
36,2000
-1,1% 36,6000
35,7000
+2,5% 36,6000 -1,0929% 6 074 218 727 123
TOWERINVTTOWERINVT
TOW TOW
4,1400
3,7600
-9,2% 4,1400
3,7400
+10,7% 4,1600 -9,6154% 37 070 143 444 189
TOYATOYA
TOA TOA
8,1200
8,1000
-0,2% 8,1200
8,0500
+0,9% 8,0500 +0,6211% 15 364 124 376 38
TRAKCJATRAKCJA
TRK TRK
2,4800
2,4400
-1,6% 2,4800
2,3800
+4,2% 2,4800 -1,6129% 91 656 221 662 172
TRANSPOLTRANSPOL
TRN TRN
3,2900
3,3500
+1,8% 3,3500
3,2900
+1,8% 3,3500 0,0000% 353 1 177 2
TSGAMESTSGAMES
TEN TEN
85,4500
83,2500
-2,6% 85,4500
83,1500
+2,8% 85,4500 -2,5746% 8 592 719 113 297
ULMAULMA
ULM ULM
73,0000
73,0000
0,0% 73,0000
73,0000
0,0% 73,0000 0,0000% 1 73 1
ULTGAMESULTGAMES
ULG ULG
10,9000
11,0000
+0,9% 11,0500
10,6500
+3,8% 10,9500 +0,4566% 1 243 13 525 44
UNIBEPUNIBEP
UNI UNI
9,8800
9,4000
-4,9% 9,8800
9,3400
+5,8% 9,8800 -4,8583% 58 421 553 198 156
UNICREDITUNICREDIT
UCG UCG
162,2800
162,2800
0,0% 162,2800
162,2800
0,0% 162,8800 -0,3684% 8 1 298 1
UNIMOTUNIMOT
UNT UNT
144,0000
144,0000
0,0% 144,0000
143,0000
+0,7% 144,0000 0,0000% 516 74 031 32
URTESTEURTESTE
URT URT
96,0000
98,0000
+2,1% 98,0000
96,0000
+2,1% 95,0000 +3,1579% 307 29 672 15
VERCOMVERCOM
VRC VRC
127,5000
130,0000
+2,0% 130,0000
126,0000
+3,2% 128,5000 +1,1673% 1 169 150 436 47
VIGOPHOTNVIGOPHOTN
VGO VGO
564,0000
550,0000
-2,5% 564,0000
550,0000
+2,5% 566,0000 -2,8269% 3 1 678 3
VINDEXUSVINDEXUS
VIN VIN
11,8000
11,3500
-3,8% 11,9000
11,1000
+7,2% 11,8000 -3,8136% 12 913 147 598 72
VIVIDVIVID
VVD VVD
0,4910
0,4900
-0,2% 0,4950
0,4800
+3,1% 0,4960 -1,2097% 15 277 7 372 38
VOTUMVOTUM
VOT VOT
30,3000
30,3000
0,0% 30,6000
30,3000
+1,0% 30,3000 0,0000% 8 443 256 941 128
VOXELVOXEL
VOX VOX
90,8000
91,8000
+1,1% 91,8000
90,6000
+1,3% 90,6000 +1,3245% 1 785 163 219 49
VRGVRG
VRG VRG
3,7100
3,7000
-0,3% 3,7100
3,6100
+2,8% 3,7100 -0,2695% 122 914 452 482 28
WARIMPEXWARIMPEX
WXF WXF
3,4900
3,5800
+2,6% 3,5800
3,4800
+2,9% 3,5000 +2,2857% 939 3 286 16
WASKOWASKO  
 
   
 
  1,7000        
WAWELWAWEL
WWL WWL
630,0000
628,0000
-0,3% 636,0000
624,0000
+1,9% 630,0000 -0,3175% 81 50 838 17
WIELTONWIELTON
WLT WLT
6,6800
6,7300
+0,7% 6,7500
6,6800
+1,0% 6,6800 +0,7485% 11 798 79 140 42
WIKANAWIKANA
WIK WIK
7,3000
7,4000
+1,4% 7,4000
7,3000
+1,4% 7,4500 -0,6711% 1 967 14 423 11
WIRTUALNAWIRTUALNA
WPL WPL
100,8000
99,2000
-1,6% 101,0000
99,0000
+2,0% 99,0000 +0,2020% 9 151 910 859 104
WITTCHENWITTCHEN
WTN WTN
33,9000
33,5500
-1,0% 33,9000
33,0500
+2,6% 33,8000 -0,7396% 21 458 718 917 373
WOODPCKRWOODPCKR
WPR WPR
8,6500
8,7300
+0,9% 8,9000
8,6500
+2,9% 8,6400 +1,0417% 3 128 27 471 24
XPLUSXPLUS
XPL XPL
1,3850
1,4000
+1,1% 1,4000
1,3800
+1,4% 1,3800 +1,4493% 1 050 1 469 5
XTBXTB
XTB XTB
59,5000
59,6000
+0,2% 61,0000
59,5000
+2,5% 59,6800 -0,1340% 329 561 19 822 361 8 195
XTPLXTPL
XTP XTP
118,6000
119,6000
+0,8% 119,6000
115,4000
+3,6% 118,8000 +0,6734% 317 37 679 34
YARRLYARRL
YRL YRL
6,9000
6,9500
+0,7% 6,9500
6,8000
+2,2% 6,9000 +0,7246% 1 515 10 464 13
ZAMETZAMET
ZMT ZMT
0,9340
0,9140
-2,1% 0,9340
0,9000
+3,8% 0,9200 -0,6522% 46 736 42 525 67
ZEPAKZEPAK
ZEP ZEP
18,3000
18,3200
+0,1% 18,5800
18,2000
+2,1% 18,3000 +0,1093% 3 105 57 005 48
ZREMBZREMB
ZRE ZRE
4,1800
4,0850
-2,3% 4,1800
4,0000
+4,5% 4,1150 -0,7290% 17 793 71 717 55
ZUEZUE
ZUE ZUE
11,3500
11,3000
-0,4% 11,3500
11,1500
+1,8% 11,4000 -0,8772% 1 962 22 061 46