| | GPW Akcje | Śro, 19 Cze 2013, 16:51 CET, NY 10:51, Londyn 15:51, Tokio 23:51 |
| | AutoQuote - system automatycznej aktualizacji kwotowań, wykresów oraz innych treści strony.
· ON - System włączony (domyślnie) · OFF - System wyłączony
System aktywny jest przez 30 minut. Aby włączyć go ponownie odśwież stronę
Jeśli zauważysz problem zgłoś go nam
|
|
AutoQuote | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Wol | Obrót | Data i czas | | 06MAGNA | 0.20 | 0.21 | 0.20 | 0.20 | 0.00% | 638k | 128k | 19 Cze, 15:47 | | 08OCTAVA | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 105k | 78.4k | 19 Cze, 16:20 | | 4FUNMEDIA | 21.30 | 21.30 | 21.00 | 21.00 | -0.47% | 152 | 3.2k | 19 Cze, 12:37 | | ABCDATA | 3.22 | 3.33 | 3.22 | 3.30 | +2.48% | 108k | 356k | 19 Cze, 15:46 | | ABMSOLID | 0.48 | 0.48 | 0.48 | 0.48 | -9.43% | 400 | 192 | 19 Cze, 15:00 | | ABPL | 22.91 | 23.00 | 22.00 | 22.30 | -0.89% | 9.37k | 209k | 19 Cze, 15:49 | | ACAUTOGAZ | 33.10 | 33.10 | 31.51 | 32.48 | -1.87% | 1.79k | 58.1k | 19 Cze, 15:11 | | ACE | 8.71 | 8.80 | 8.67 | 8.76 | -0.45% | 11.8k | 104k | 19 Cze, 15:58 | | ACTION | 36.60 | 37.50 | 35.26 | 36.67 | +2.72% | 141k | 5.11m | 19 Cze, 16:16 | | ADVADIS | 0.02 | 0.02 | 0.01 | 0.01 | -50.00% | 42.2k | 641 | 19 Cze, 15:00 | | AGORA | 8.66 | 8.88 | 8.66 | 8.79 | -1.01% | 32.3k | 280k | 19 Cze, 16:22 | | AGROTON | 2.89 | 3.08 | 2.87 | 2.88 | 0.00% | 561k | 1.66m | 19 Cze, 16:23 | | AGROWILL | | | | | | | | | | ALCHEMIA | 3.93 | 4.02 | 3.93 | 4.01 | +3.08% | 53.5k | 213k | 19 Cze, 16:23 | | ALIOR | 94.00 | 97.68 | 93.40 | 94.39 | +0.52% | 107k | 10.2m | 19 Cze, 16:33 | | ALMA | 31.30 | 31.70 | 31.30 | 31.69 | +1.08% | 5.49k | 173k | 19 Cze, 16:25 | | ALTERCO | | | | | | | | | | AMBRA | 8.46 | 8.70 | 8.41 | 8.57 | -1.49% | 1.37k | 11.6k | 19 Cze, 15:09 | | AMICA | 81.00 | 81.50 | 79.51 | 80.20 | -0.37% | 26k | 2.12m | 19 Cze, 16:27 | | AMPLI | | | | | | | | | | AMREST | 83.80 | 83.80 | 83.80 | 83.80 | +0.17% | 956 | 80.1k | 19 Cze, 16:30 | | APATOR | 31.80 | 31.80 | 31.17 | 31.60 | +1.48% | 4.83k | 152k | 19 Cze, 15:55 | | APLISENS | 16.09 | 16.28 | 16.00 | 16.00 | -0.62% | 1.55k | 24.9k | 19 Cze, 16:13 | | ARCTIC | 5.00 | 5.00 | 4.85 | 4.89 | -2.98% | 92k | 450k | 19 Cze, 16:32 | | ARCUS | 4.39 | 4.40 | 3.99 | 4.15 | -5.47% | 9.97k | 41.6k | 19 Cze, 16:30 | | ARMATURA | 1.65 | 1.65 | 1.59 | 1.64 | -0.61% | 10.9k | 17.6k | 19 Cze, 16:13 | | ARTERIA | 16.00 | 16.00 | 15.77 | 15.99 | +0.57% | 1.09k | 17.3k | 19 Cze, 16:08 | | ASBIS | 5.75 | 5.80 | 5.75 | 5.75 | +0.52% | 83.8k | 484k | 19 Cze, 16:31 | | ASSECOBS | 11.68 | 11.69 | 11.20 | 11.69 | +3.00% | 3.21k | 37.3k | 19 Cze, 16:07 | | ASSECOPOL | 44.63 | 44.93 | 44.15 | 44.41 | +0.86% | 226k | 10.1m | 19 Cze, 16:33 | | ASSECOSEE | 9.50 | 9.50 | 9.45 | 9.50 | 0.00% | 8.09k | 76.9k | 19 Cze, 15:47 | | ASSECOSLO | | | | | | | | | | ASTARTA | 65.55 | 65.70 | 65.55 | 65.60 | +0.08% | 1.19k | 78.4k | 19 Cze, 16:25 | | ATENDE | 1.54 | 1.54 | 1.53 | 1.53 | +2.00% | 3.36k | 5.17k | 19 Cze, 9:03 | | ATLANTAPL | 5.20 | 5.20 | 4.94 | 4.94 | 0.00% | 1.56k | 7.71k | 19 Cze, 16:34 | | ATLANTIS | 0.11 | 0.11 | 0.10 | 0.10 | -9.09% | 169k | 17.1k | 19 Cze, 16:35 | | ATLASEST | | | | | | | | | | ATM | 11.98 | 12.10 | 11.55 | 12.10 | +1.51% | 4.22k | 50.5k | 19 Cze, 12:58 | | ATMGRUPA | 1.55 | 1.63 | 1.55 | 1.55 | -1.90% | 19.4k | 30.2k | 19 Cze, 16:07 | | ATREM | 4.58 | 4.74 | 4.58 | 4.73 | +3.96% | 5.87k | 27.5k | 19 Cze, 16:17 | | AVIASG | 73.40 | 73.40 | 73.40 | 73.40 | -0.14% | 10 | 734 | 19 Cze, 9:00 | | AWBUD | 0.57 | 0.57 | 0.55 | 0.55 | +5.77% | 3.06k | 1.69k | 19 Cze, 15:42 | | AZOTYTARNOW | 77.45 | 78.60 | 76.50 | 76.50 | -1.21% | 31.5k | 2.45m | 19 Cze, 16:31 | | B3SYSTEM | 0.47 | 0.47 | 0.46 | 0.47 | 0.00% | 1.7k | 789 | 19 Cze, 12:02 | | BAKALLAND | 2.02 | 2.02 | 1.95 | 1.99 | -1.49% | 4.35k | 8.63k | 19 Cze, 15:40 | | BALTONA | 5.66 | 5.66 | 5.52 | 5.52 | 0.00% | 57 | 319 | 19 Cze, 14:13 | | BANKBPH | 50.29 | 50.45 | 50.29 | 50.30 | 0.00% | 471 | 23.7k | 19 Cze, 15:29 | | BARLINEK | 1.13 | 1.15 | 1.12 | 1.14 | +0.88% | 56.3k | 64.4k | 19 Cze, 15:36 | | BBIDEVNFI | 0.43 | 0.44 | 0.43 | 0.44 | 0.00% | 1.88m | 809k | 19 Cze, 15:47 | | BBIZEN | 0.12 | 0.12 | 0.11 | 0.11 | -8.33% | 100k | 12k | 19 Cze, 15:46 | | BEDZIN | | | | | | | | | | BENEFIT | 267.30 | 268.95 | 267.00 | 267.70 | +0.47% | 336 | 90k | 19 Cze, 16:12 | | BERLING | 6.35 | 6.60 | 6.26 | 6.58 | +4.44% | 6.56k | 42.9k | 19 Cze, 15:52 | | BEST | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 5 | 160 | 19 Cze, 11:00 | | BETACOM | 5.05 | 6.10 | 5.05 | 6.10 | +23.98% | 43.1k | 243k | 19 Cze, 16:29 | | BGZ | 55.00 | 55.00 | 54.51 | 54.52 | -0.87% | 249 | 13.6k | 19 Cze, 15:36 | | BIOTON | 0.04 | 0.05 | 0.04 | 0.05 | 0.00% | 2.46m | 98.5k | 19 Cze, 16:34 | | BIPROMET | 5.68 | 5.68 | 5.68 | 5.68 | -1.22% | 100 | 568 | 19 Cze, 11:17 | | BLACKLION | 0.87 | 0.87 | 0.82 | 0.83 | -4.60% | 67.5k | 56.8k | 19 Cze, 16:34 | | BMPAG | 3.08 | 3.08 | 3.08 | 3.08 | +0.98% | 10 | 31 | 19 Cze, 9:00 | | BNPPL | 90.90 | 90.90 | 90.90 | 90.90 | -0.05% | 9 | 818 | 19 Cze, 13:40 | | BOGDANKA | 118.95 | 118.95 | 117.90 | 118.50 | +0.04% | 49.9k | 5.91m | 19 Cze, 16:29 | | BOMI | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 12.4k | 249 | 19 Cze, 15:00 | | BORYSZEW | 0.44 | 0.44 | 0.43 | 0.44 | +2.33% | 3.04m | 1.32m | 19 Cze, 16:35 | | BOS | 34.70 | 35.06 | 34.18 | 35.06 | +1.04% | 6.45k | 224k | 19 Cze, 16:30 | | BOWIM | 3.05 | 3.05 | 3.05 | 3.05 | 0.00% | 19 | 57 | 19 Cze, 13:53 | | BRE | 392.00 | 393.95 | 387.05 | 393.30 | +0.31% | 33.5k | 13.2m | 19 Cze, 16:35 | | BSCDRUK | 26.00 | 26.00 | 24.81 | 25.18 | -4.08% | 301 | 7.51k | 19 Cze, 15:48 | | BUDIMEX | 92.20 | 95.28 | 92.05 | 95.28 | +2.45% | 25.9k | 2.44m | 19 Cze, 16:24 | | BUDOPOL | 0.25 | 0.26 | 0.24 | 0.25 | 0.00% | 110k | 27k | 19 Cze, 16:27 | | BUDVARCEN | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | 4 | 6 | 19 Cze, 11:00 | | BUMECH | 6.69 | 6.90 | 6.60 | 6.90 | +3.14% | 4.68k | 31.4k | 19 Cze, 15:41 | | BYTOM | 0.31 | 0.31 | 0.31 | 0.31 | -3.12% | 51.3k | 15.9k | 19 Cze, 11:56 | | BZWBK | 295.00 | 298.90 | 294.50 | 296.20 | +0.07% | 48.1k | 14.3m | 19 Cze, 16:29 | | CALATRAVA | 0.03 | 0.04 | 0.02 | 0.03 | -25.00% | 5.65m | 170k | 19 Cze, 16:35 | | CAMMEDIA | 2.48 | 2.56 | 2.48 | 2.56 | +6.67% | 4.2k | 10.5k | 19 Cze, 15:45 | | CAPITAL | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 1k | 1.25k | 19 Cze, 14:44 | | CASHFLOW | 2.29 | 2.29 | 2.22 | 2.29 | 0.00% | 78 | 172 | 19 Cze, 11:05 | | CCC | 87.70 | 89.90 | 87.31 | 89.90 | +4.29% | 26.2k | 2.32m | 19 Cze, 16:20 | | CCENERGY | 0.19 | 0.20 | 0.17 | 0.19 | 0.00% | 5.11k | 969 | 19 Cze, 16:28 | | CCIINT | 29.50 | 30.16 | 29.50 | 29.61 | +0.37% | 7.21k | 215k | 19 Cze, 15:49 | | CDPROJEKT | 9.37 | 9.37 | 8.85 | 9.00 | -3.74% | 273k | 2.49m | 19 Cze, 16:35 | | CELTIC | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 563 | 1.69k | 19 Cze, 14:00 | | CEZ | 87.00 | 88.00 | 85.69 | 88.00 | +2.33% | 8.6k | 752k | 19 Cze, 16:33 | | CHEMOS | 0.16 | 0.16 | 0.15 | 0.16 | 0.00% | 72.4k | 11.6k | 19 Cze, 14:54 | | CIECH | 25.50 | 25.90 | 25.23 | 25.38 | -0.47% | 21k | 537k | 19 Cze, 16:11 | | CITYINTER | 16.92 | 16.92 | 16.38 | 16.45 | -2.66% | 9.4k | 156k | 19 Cze, 16:36 | | CNT | 7.55 | 7.55 | 7.10 | 7.38 | +0.27% | 1.76k | 12.8k | 19 Cze, 16:30 | | COALENERG | 3.87 | 3.87 | 3.72 | 3.87 | +1.84% | 21.2k | 80.7k | 19 Cze, 14:20 | | COGNOR | 1.14 | 1.25 | 1.14 | 1.23 | +7.89% | 895k | 1.11m | 19 Cze, 16:34 | | COLIAN | 2.55 | 2.60 | 2.36 | 2.47 | -4.26% | 89.5k | 222k | 19 Cze, 16:32 | | COMARCH | 84.00 | 86.80 | 84.00 | 85.50 | -2.29% | 682 | 58.2k | 19 Cze, 16:06 | | COMP | 61.50 | 64.00 | 61.50 | 64.00 | 0.00% | 842 | 53.9k | 19 Cze, 15:38 | | COMPLEX | | | | | | | | | | CORMAY | 13.15 | 13.29 | 12.92 | 13.08 | -0.38% | 9.86k | 129k | 19 Cze, 16:36 | | CYFRPLSAT | 20.12 | 20.39 | 19.70 | 19.82 | -1.49% | 66.9k | 1.34m | 19 Cze, 16:32 | | CZTOREBKA | 11.61 | 11.65 | 11.61 | 11.65 | -0.43% | 957 | 11.1k | 19 Cze, 16:28 | | DEBICA | 64.98 | 64.98 | 62.60 | 62.60 | -2.03% | 228 | 14.4k | 19 Cze, 15:38 | | DECORA | 10.30 | 10.30 | 9.90 | 10.30 | +0.98% | 2.42k | 24.4k | 19 Cze, 16:34 | | DELKO | 4.15 | 4.50 | 4.00 | 4.50 | -2.17% | 1.53k | 6.54k | 19 Cze, 16:06 | | DGA | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 1 | 1 | 19 Cze, 9:36 | | DMWDM | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 2 | | 19 Cze, 14:12 | | DOMDEV | 40.50 | 40.60 | 40.25 | 40.25 | -0.62% | 52.2k | 2.11m | 19 Cze, 15:57 | | DRAGOWSKI | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 3k | 1.32k | 19 Cze, 9:00 | | DREWEX | 0.17 | 0.17 | 0.15 | 0.16 | -5.88% | 47.9k | 7.55k | 19 Cze, 15:29 | | DROP | 12.10 | 12.40 | 12.10 | 12.30 | +0.82% | 901 | 11.1k | 19 Cze, 16:07 | | DROZAPOL | 0.73 | 0.73 | 0.73 | 0.73 | -3.95% | 64 | 47 | 19 Cze, 10:09 | | DSS | 1.40 | 1.46 | 1.40 | 1.44 | +2.13% | 26.3k | 37.7k | 19 Cze, 16:08 | | DUDA | 0.73 | 0.75 | 0.70 | 0.70 | -4.11% | 2.57m | 1.84m | 19 Cze, 16:35 | | DUON | 1.09 | 1.11 | 1.07 | 1.07 | -0.93% | 407k | 445k | 19 Cze, 16:23 | | ECARD | 0.28 | 0.28 | 0.28 | 0.28 | +3.70% | 958 | 268 | 19 Cze, 12:21 | | ECHO | 7.30 | 7.30 | 6.96 | 7.10 | -2.74% | 382k | 2.79m | 19 Cze, 16:30 | | EDINVEST | 3.30 | 3.40 | 3.30 | 3.40 | +4.62% | 2.7k | 8.95k | 19 Cze, 12:03 | | EFEKT | 9.30 | 9.30 | 9.00 | 9.00 | -2.17% | 717 | 6.58k | 19 Cze, 13:53 | | EFH | 0.72 | 0.77 | 0.72 | 0.77 | +4.05% | 29.6k | 22.2k | 19 Cze, 16:26 | | EKOEXPORT | 20.18 | 20.18 | 19.92 | 19.96 | -1.19% | 9.43k | 190k | 19 Cze, 16:35 | | ELBUDOWA | | | | | | | | | | ELEKTROTI | 8.30 | 8.44 | 8.30 | 8.40 | -0.12% | 1.46k | 12.1k | 19 Cze, 16:01 | | ELKOP | 0.12 | 0.12 | 0.11 | 0.11 | -8.33% | 35.3k | 4.21k | 19 Cze, 14:04 | | ELZAB | 3.80 | 3.85 | 3.80 | 3.85 | +2.67% | 956 | 3.68k | 19 Cze, 15:00 | | EMCINSMED | 19.55 | 19.86 | 19.21 | 19.48 | -0.81% | 1k | 19.5k | 19 Cze, 16:04 | | EMPERIA | 59.90 | 60.15 | 59.90 | 60.10 | +0.18% | 125k | 7.52m | 19 Cze, 15:58 | | ENAP | 1.26 | 1.26 | 1.20 | 1.21 | -2.42% | 33.4k | 40.7k | 19 Cze, 16:12 | | ENEA | 14.39 | 14.40 | 14.17 | 14.23 | -0.14% | 99.3k | 1.41m | 19 Cze, 16:30 | | ENELMED | 5.90 | 5.95 | 5.72 | 5.85 | -0.34% | 4.45k | 25.8k | 19 Cze, 16:20 | | ENERGOINS | 17.46 | 17.46 | 17.46 | 17.46 | -0.06% | 7 | 122 | 19 Cze, 11:12 | | ENERGOPLD | 0.22 | 0.23 | 0.22 | 0.22 | +4.76% | 266k | 59k | 19 Cze, 16:03 | | ERBUD | 18.44 | 19.20 | 18.11 | 18.90 | +2.49% | 13k | 246k | 19 Cze, 16:18 | | ERG | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 6.11k | 2.38k | 19 Cze, 11:16 | | ERGIS | 2.87 | 2.88 | 2.77 | 2.77 | -2.81% | 4.43k | 12.6k | 19 Cze, 15:52 | | ESSYSTEM | 2.89 | 2.89 | 2.78 | 2.78 | -4.14% | 1.65k | 4.58k | 19 Cze, 9:25 | | ESTAR | | | | | | | | | | EUCO | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 1 | 14 | 19 Cze, 9:00 | | EUIMPLANT | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 11.5k | 1.04k | 19 Cze, 14:41 | | EUROCASH | 58.20 | 58.20 | 56.57 | 57.35 | -0.43% | 136k | 7.79m | 19 Cze, 16:31 | | EUROHOLD | | | | | | | | | | EUROMARK | | | | | | | | | | EUROTEL | 16.70 | 16.70 | 15.65 | 16.50 | -1.20% | 1.75k | 28.2k | 19 Cze, 16:28 | | EXILLON | 6.83 | 6.83 | 6.50 | 6.50 | -7.14% | 4.92k | 32.9k | 19 Cze, 15:58 | | FAM | 1.28 | 1.28 | 1.25 | 1.25 | -0.79% | 17.6k | 22.1k | 19 Cze, 16:34 | | FAMUR | 5.49 | 5.53 | 5.49 | 5.53 | +1.47% | 193k | 1.07m | 19 Cze, 16:34 | | FARMACOL | 52.00 | 52.60 | 51.75 | 52.00 | -1.14% | 4.76k | 247k | 19 Cze, 16:33 | | FASING | 22.77 | 22.86 | 22.11 | 22.11 | -1.07% | 1.18k | 26.8k | 19 Cze, 15:50 | | FASTFIN | 0.53 | 0.53 | 0.50 | 0.52 | -3.70% | 68.1k | 35.1k | 19 Cze, 16:00 | | FEERUM | 10.05 | 10.05 | 10.00 | 10.01 | -2.25% | 6.5k | 65.1k | 19 Cze, 16:19 | | FERRO | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 950 | 7.6k | 19 Cze, 10:01 | | FERRUM | 7.18 | 7.18 | 7.18 | 7.18 | -0.14% | 2 | 14 | 19 Cze, 9:38 | | FON | 0.10 | 0.10 | 0.09 | 0.09 | -10.00% | 8k | 740 | 19 Cze, 16:06 | | FORTE | 22.40 | 22.50 | 21.80 | 22.35 | 0.00% | 20.5k | 456k | 19 Cze, 16:17 | | FORTUNA | 15.18 | 15.50 | 15.18 | 15.46 | +1.71% | 27.1k | 419k | 19 Cze, 16:32 | | FOTA | 1.57 | 1.57 | 1.16 | 1.16 | -29.27% | 240k | 311k | 19 Cze, 15:07 | | GANT | 2.42 | 2.49 | 2.28 | 2.28 | -3.80% | 561k | 1.35m | 19 Cze, 16:34 | | GETIN | 2.92 | 2.96 | 2.92 | 2.94 | +0.68% | 372k | 1.09m | 19 Cze, 16:33 | | GETINOBLE | 1.95 | 1.96 | 1.92 | 1.95 | 0.00% | 919k | 1.78m | 19 Cze, 16:32 | | GINOROSSI | 1.79 | 1.87 | 1.66 | 1.67 | -5.65% | 488k | 890k | 19 Cze, 16:22 | | GLOBALNRG | 0.63 | 0.65 | 0.60 | 0.60 | -4.76% | 33.3k | 20.8k | 19 Cze, 14:05 | | GPW | 41.55 | 41.70 | 41.50 | 41.60 | +0.10% | 92.5k | 3.85m | 19 Cze, 16:33 | | GRAAL | 13.69 | 13.69 | 13.40 | 13.40 | -2.12% | 7.57k | 102k | 19 Cze, 16:05 | | GRAJEWO | 17.95 | 17.95 | 17.49 | 17.75 | -1.11% | 7.23k | 128k | 19 Cze, 16:23 | | GREENECO | 0.92 | 0.96 | 0.92 | 0.92 | 0.00% | 12.9k | 12k | 19 Cze, 15:50 | | GREMMEDIA | | | | | | | | | | GROCLIN | 23.37 | 23.37 | 22.60 | 23.00 | +0.44% | 11.6k | 267k | 19 Cze, 16:25 | | GTC | 9.08 | 9.13 | 8.93 | 9.07 | -0.11% | 491k | 4.44m | 19 Cze, 16:34 | | HANDLOWY | 94.37 | 95.60 | 94.00 | 95.25 | +1.82% | 64.5k | 6.13m | 19 Cze, 16:35 | | HARPER | 3.57 | 3.57 | 3.56 | 3.56 | -0.56% | 205k | 732k | 19 Cze, 16:34 | | HAWE | 2.65 | 2.70 | 2.64 | 2.64 | -0.38% | 424k | 1.13m | 19 Cze, 16:33 | | HELIO | 6.65 | 6.65 | 6.64 | 6.65 | 0.00% | 371 | 2.47k | 19 Cze, 15:42 | | HERKULES | 1.32 | 1.33 | 1.32 | 1.32 | -1.49% | 12.6k | 16.7k | 19 Cze, 14:58 | | HUTMEN | 3.40 | 3.40 | 3.07 | 3.20 | -3.03% | 14.2k | 45.9k | 19 Cze, 16:20 | | HYDROTOR | 31.35 | 31.39 | 31.00 | 31.39 | +0.71% | 619 | 19.2k | 19 Cze, 16:29 | | HYGIENIKA | 2.16 | 2.22 | 2.10 | 2.16 | 0.00% | 664k | 1.43m | 19 Cze, 16:31 | | HYPERION | 2.72 | 2.75 | 2.66 | 2.66 | -3.27% | 403 | 1.08k | 19 Cze, 16:01 | | IDEATFI | 2.72 | 2.72 | 2.45 | 2.49 | -6.04% | 61.3k | 156k | 19 Cze, 16:35 | | IDEON | 0.04 | 0.05 | 0.04 | 0.05 | +25.00% | 560k | 22.4k | 19 Cze, 14:59 | | IDMSA | 0.13 | 0.14 | 0.13 | 0.14 | 0.00% | 56.8k | 7.59k | 19 Cze, 15:48 | | IFCAPITAL | 0.23 | 0.24 | 0.20 | 0.21 | -4.55% | 364k | 78.8k | 19 Cze, 15:54 | | IGROUP | 0.14 | 0.14 | 0.13 | 0.14 | +7.69% | 15.4k | 2.01k | 19 Cze, 16:02 | | IIAAV | 13.08 | 13.10 | 13.00 | 13.04 | -0.38% | 307k | 4.01m | 19 Cze, 15:56 | | IMCOMPANY | 13.90 | 14.33 | 13.90 | 14.33 | +3.09% | 555 | 7.78k | 19 Cze, 14:44 | | IMPEL | 32.00 | 32.00 | 31.50 | 31.50 | -0.88% | 1.94k | 61.7k | 19 Cze, 14:40 | | IMPERA | 0.46 | 0.46 | 0.46 | 0.46 | 0.00% | 6.67k | 3.07k | 19 Cze, 16:28 | | IMPERA-PDA | | | | | | | | | | IMPEXMET | 2.64 | 2.71 | 2.62 | 2.64 | 0.00% | 146k | 389k | 19 Cze, 16:27 | | INDYKPOL | 37.00 | 37.00 | 36.00 | 36.00 | -2.70% | 46 | 1.66k | 19 Cze, 10:15 | | INGBSK | 101.00 | 101.50 | 99.15 | 100.20 | -0.60% | 48.9k | 4.92m | 19 Cze, 16:32 | | INPRO | 4.20 | 4.20 | 4.20 | 4.20 | +3.70% | 20 | 84 | 19 Cze, 15:05 | | INSTALKRK | 14.60 | 14.62 | 14.38 | 14.40 | +0.21% | 3.93k | 57.1k | 19 Cze, 16:25 | | INTAKUS | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 1m | 20k | 19 Cze, 15:19 | | INTEGERPL | 284.15 | 288.00 | 281.00 | 283.00 | 0.00% | 10.4k | 2.99m | 19 Cze, 16:33 | | INTERAOLT | 28.45 | 28.45 | 28.35 | 28.38 | -0.25% | 1.4k | 39.9k | 19 Cze, 16:09 | | INTERBUD | 2.24 | 2.24 | 2.24 | 2.24 | 0.00% | 10 | 22 | 19 Cze, 14:23 | | INTERCARS | 128.00 | 129.00 | 125.00 | 125.00 | -3.85% | 6.66k | 857k | 19 Cze, 16:26 | | INTERFERI | | | | | | | | | | INTERSPPL | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 11 | 23 | 19 Cze, 11:31 | | INTROL | 7.28 | 7.30 | 7.28 | 7.30 | +0.27% | 1.39k | 10.2k | 19 Cze, 16:11 | | INVESTCON | 0.99 | 1.00 | 0.97 | 1.00 | +2.04% | 101k | 99.1k | 19 Cze, 16:20 | | IPOPEMA | 8.82 | 8.82 | 8.77 | 8.78 | -0.11% | 476 | 4.18k | 19 Cze, 15:21 | | IQP | 1.02 | 1.02 | 0.99 | 0.99 | -2.94% | 1.7k | 1.68k | 19 Cze, 16:08 | | IVMX | 6.40 | 6.40 | 6.40 | 6.40 | 0.00% | 60 | 384 | 19 Cze, 11:49 | | IZOLACJA | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 1 | 1 | 19 Cze, 9:00 | | IZOSTAL | 6.91 | 6.97 | 6.90 | 6.97 | +0.87% | 4.87k | 33.7k | 19 Cze, 16:24 | | JHMDEV | 0.54 | 0.54 | 0.50 | 0.52 | -3.70% | 176k | 91.6k | 19 Cze, 16:24 | | JSW | 78.40 | 79.50 | 78.28 | 78.32 | -0.10% | 104k | 8.2m | 19 Cze, 16:35 | | JUPITER | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 2.11k | 994 | 19 Cze, 15:46 | | JWCONSTR | 5.00 | 5.17 | 4.89 | 4.91 | -1.80% | 36.8k | 182k | 19 Cze, 16:25 | | K2INTERNT | 10.17 | 10.17 | 9.31 | 9.85 | -0.51% | 3.19k | 31.3k | 19 Cze, 16:19 | | KANIA | 2.40 | 2.40 | 2.30 | 2.36 | -1.26% | 62.9k | 149k | 19 Cze, 15:34 | | KBDOM | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 1 | | 19 Cze, 9:00 | | KCI | 0.44 | 0.44 | 0.44 | 0.44 | +2.33% | 343 | 151 | 19 Cze, 10:53 | | KDMSHIPNG | 34.37 | 34.37 | 34.00 | 34.00 | -1.08% | 1.11k | 37.9k | 19 Cze, 15:37 | | KERNEL | 51.85 | 52.19 | 51.65 | 52.05 | +0.46% | 54.6k | 2.84m | 19 Cze, 16:30 | | KETY | 167.00 | 167.00 | 163.50 | 163.95 | -1.71% | 1.33k | 219k | 19 Cze, 15:55 | | KGHM | 152.10 | 152.30 | 141.50 | 142.00 | -6.58% | 2.27m | 332m | 19 Cze, 16:36 | | KINOPOL | 17.74 | 17.74 | 17.74 | 17.74 | -1.33% | 4k | 71k | 19 Cze, 15:46 | | KOELNER | 7.84 | 7.84 | 7.58 | 7.72 | -1.03% | 1.28k | 9.96k | 19 Cze, 16:22 | | KOFOLA | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 1 | 25 | 19 Cze, 9:36 | | KOGENERA | 57.50 | 57.50 | 56.00 | 56.00 | -1.75% | 535 | 30.5k | 19 Cze, 16:29 | | KOMPAP | 6.59 | 6.59 | 6.59 | 6.59 | +4.60% | 708 | 4.67k | 19 Cze, 15:29 | | KOMPUTRON | 5.87 | 5.87 | 5.52 | 5.73 | -2.39% | 21k | 119k | 19 Cze, 16:24 | | KONSSTALI | 28.20 | 28.20 | 28.20 | 28.20 | 0.00% | 1 | 28 | 19 Cze, 9:00 | | KOPEX | 12.50 | 12.70 | 12.21 | 12.30 | -1.60% | 203k | 2.52m | 19 Cze, 16:35 | | KOV | | | | | | | | | | KPPD | | | | | | | | | | KRAKCHEM | 6.67 | 6.85 | 6.54 | 6.75 | +1.50% | 11.2k | 75.4k | 19 Cze, 15:48 | | KREC | 5.47 | 5.59 | 5.45 | 5.47 | +0.37% | 8.74k | 47.9k | 19 Cze, 15:24 | | KREDYTIN | 14.28 | 14.57 | 14.13 | 14.15 | -3.02% | 28.4k | 404k | 19 Cze, 16:02 | | KREZUS | 17.00 | 17.25 | 17.00 | 17.25 | +2.07% | 2.03k | 34.5k | 19 Cze, 15:48 | | KRKA | | | | | | | | | | KRUK | 66.00 | 66.45 | 64.80 | 65.45 | -1.56% | 47.3k | 3.11m | 19 Cze, 16:23 | | KRUSZWICA | 33.00 | 33.69 | 33.00 | 33.00 | -0.15% | 1.51k | 49.7k | 19 Cze, 15:55 | | KSGAGRO | 11.15 | 11.15 | 10.40 | 10.50 | -4.55% | 14.2k | 149k | 19 Cze, 16:31 | | LCCORP | 1.48 | 1.52 | 1.47 | 1.49 | +0.68% | 178k | 268k | 19 Cze, 16:28 | | LENA | 3.55 | 3.68 | 3.55 | 3.65 | +3.11% | 23.5k | 84.9k | 19 Cze, 13:07 | | LENTEX | 4.93 | 4.93 | 4.87 | 4.93 | -0.60% | 33.9k | 166k | 19 Cze, 15:37 | | LIBET | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | 159 | 395 | 19 Cze, 11:53 | | LOTOS | 40.12 | 40.57 | 39.80 | 39.90 | -0.32% | 244k | 9.8m | 19 Cze, 16:35 | | LPP | 7131.00 | 7168.00 | 7100.05 | 7153.15 | +0.47% | 833 | 5.96m | 19 Cze, 16:32 | | LSISOFT | 3.15 | 3.15 | 3.12 | 3.12 | +0.65% | 201 | 627 | 19 Cze, 12:24 | | LSTCAPITA | 0.40 | 0.42 | 0.40 | 0.42 | 0.00% | 11k | 4.46k | 19 Cze, 15:25 | | LUBAWA | 1.43 | 1.47 | 1.35 | 1.38 | -3.50% | 1.36m | 1.93m | 19 Cze, 16:36 | | MABION | 16.71 | 17.23 | 16.70 | 17.23 | +0.23% | 760 | 12.7k | 19 Cze, 10:57 | | MAGELLAN | 62.00 | 62.36 | 61.10 | 62.34 | 0.00% | 16.1k | 1m | 19 Cze, 16:32 | | MAKARONPL | 3.62 | 3.62 | 3.41 | 3.42 | -5.52% | 7.56k | 26.2k | 19 Cze, 16:21 | | MAKRUM | 1.64 | 1.65 | 1.57 | 1.59 | -3.64% | 90.9k | 146k | 19 Cze, 16:34 | | MARVIPOL | 6.31 | 6.36 | 6.30 | 6.30 | -0.63% | 1.28k | 8.1k | 19 Cze, 16:35 | | MCI | 7.95 | 7.99 | 7.85 | 7.87 | -1.01% | 38.5k | 304k | 19 Cze, 16:34 | | MCLOGIC | 31.00 | 31.00 | 31.00 | 31.00 | +2.99% | 3 | 93 | 19 Cze, 11:24 | | MEDIATEL | 1.21 | 1.21 | 1.16 | 1.20 | +0.84% | 404 | 468 | 19 Cze, 12:16 | | MEGARON | | | | | | | | | | MENNICA | 16.87 | 16.87 | 16.50 | 16.50 | -2.14% | 3.98k | 66.6k | 19 Cze, 16:11 | | MERCOR | 15.37 | 15.70 | 15.37 | 15.70 | 0.00% | 268 | 4.18k | 19 Cze, 13:16 | | MEWA | 0.19 | 0.20 | 0.19 | 0.20 | -4.76% | 16.4k | 3.24k | 19 Cze, 14:46 | | MEXPOLSKA | 1.21 | 1.21 | 1.21 | 1.21 | 0.00% | 10 | 12 | 19 Cze, 9:06 | | MIDAS | 0.89 | 0.89 | 0.87 | 0.87 | -2.25% | 2.88m | 2.54m | 19 Cze, 16:22 | | MIESZKO | 4.46 | 4.46 | 4.27 | 4.30 | -2.49% | 17.9k | 77.8k | 19 Cze, 16:34 | | MILKILAND | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | 719 | 8.7k | 19 Cze, 14:40 | | MILLENNIUM | 5.45 | 5.57 | 5.44 | 5.54 | +1.47% | 1.46m | 8.04m | 19 Cze, 16:35 | | MIRACULUM | 0.10 | 0.11 | 0.09 | 0.11 | +10.00% | 33.1k | 3.3k | 19 Cze, 16:03 | | MIRBUD | 1.18 | 1.20 | 1.17 | 1.18 | 0.00% | 68.7k | 81.1k | 19 Cze, 16:04 | | MISPOL | 2.21 | 2.34 | 2.21 | 2.22 | +0.45% | 23.6k | 52.1k | 19 Cze, 16:19 | | MIT | 0.36 | 0.37 | 0.35 | 0.35 | -5.41% | 62.3k | 22.4k | 19 Cze, 16:33 | | MNI | 1.36 | 1.36 | 1.32 | 1.32 | -2.94% | 75.7k | 102k | 19 Cze, 16:03 | | MOBRUK | | | | | | | | | | MOJ | 1.75 | 1.85 | 1.75 | 1.85 | +2.78% | 690 | 1.23k | 19 Cze, 13:27 | | MOL | 246.50 | 248.00 | 240.00 | 240.00 | -2.00% | 11.6k | 2.87m | 19 Cze, 16:28 | | MONNARI | 4.60 | 4.60 | 4.45 | 4.50 | -2.17% | 100k | 451k | 19 Cze, 16:28 | | MOSTALEXP | 0.23 | 0.23 | 0.22 | 0.22 | -8.33% | 61.5k | 14.1k | 19 Cze, 15:19 | | MOSTALPLC | 19.38 | 19.38 | 18.80 | 18.80 | -1.05% | 251 | 4.74k | 19 Cze, 15:08 | | MOSTALWAR | 6.07 | 6.18 | 5.60 | 5.60 | -9.68% | 31.9k | 187k | 19 Cze, 16:35 | | MOSTALZAB | 1.39 | 1.42 | 1.34 | 1.34 | -4.96% | 631k | 866k | 19 Cze, 16:32 | | MUZA | 3.31 | 3.43 | 3.31 | 3.43 | -0.58% | 275 | 920 | 19 Cze, 9:24 | | MWTRADE | 13.20 | 13.20 | 12.91 | 13.17 | -0.15% | 996 | 13k | 19 Cze, 15:02 | | NETIA | 4.38 | 4.44 | 4.35 | 4.35 | -0.46% | 125k | 547k | 19 Cze, 15:31 | | NETMEDIA | 3.20 | 3.23 | 3.20 | 3.23 | +0.94% | 6 | 20 | 19 Cze, 16:23 | | NEUCA | 162.00 | 165.00 | 162.00 | 164.15 | +0.09% | 3k | 491k | 19 Cze, 16:34 | | NEWWORLDR | 4.89 | 4.89 | 4.05 | 4.05 | -14.38% | 50.6k | 223k | 19 Cze, 16:36 | | NFIEMF | 22.94 | 23.00 | 22.20 | 22.64 | 0.00% | 753 | 16.8k | 19 Cze, 15:59 | | NOKAUT | 4.78 | 4.78 | 4.70 | 4.70 | -1.67% | 49 | 233 | 19 Cze, 14:23 | | NORDEABP | 44.54 | 44.57 | 44.54 | 44.57 | +0.11% | 320 | 14.3k | 19 Cze, 15:00 | | NORTCOAST | 0.75 | 0.81 | 0.75 | 0.79 | +2.60% | 60.1k | 48.1k | 19 Cze, 15:22 | | NOVAKBM | 2.18 | 2.25 | 2.18 | 2.19 | -0.45% | 30.7k | 69k | 19 Cze, 14:41 | | NOVITA | 35.30 | 35.30 | 34.65 | 34.70 | -1.81% | 724 | 25.3k | 19 Cze, 14:16 | | NOWAGALA | 1.33 | 1.33 | 1.33 | 1.33 | +1.53% | 10.4k | 13.8k | 19 Cze, 11:14 | | NTTSYSTEM | 0.76 | 0.76 | 0.74 | 0.74 | -2.63% | 150 | 111 | 19 Cze, 14:05 | | ODLEWNIE | 1.91 | 2.05 | 1.91 | 2.05 | +7.89% | 25.3k | 49.2k | 19 Cze, 11:52 | | OLYMPIC | | | | | | | | | | ONE2ONE | 0.26 | 0.26 | 0.25 | 0.25 | 0.00% | 4.81k | 1.21k | 19 Cze, 15:35 | | OPENFIN | 14.80 | 14.80 | 14.60 | 14.60 | -0.34% | 60k | 883k | 19 Cze, 14:38 | | OPONEO.PL | 9.29 | 9.29 | 9.06 | 9.20 | +0.55% | 14.9k | 135k | 19 Cze, 15:58 | | OPTEAM | 7.29 | 7.29 | 7.20 | 7.29 | -0.14% | 254 | 1.83k | 19 Cze, 9:23 | | ORBIS | 38.30 | 38.30 | 37.70 | 37.70 | -1.57% | 588 | 22.4k | 19 Cze, 14:10 | | ORCOGROUP | 9.47 | 10.20 | 9.47 | 10.19 | +4.51% | 3.21k | 31.4k | 19 Cze, 16:17 | | ORZBIALY | 13.56 | 13.70 | 13.39 | 13.70 | +2.24% | 954 | 12.8k | 19 Cze, 15:06 | | OTMUCHOW | 10.46 | 10.50 | 10.46 | 10.47 | +0.19% | 3.77k | 39.5k | 19 Cze, 15:59 | | OVOSTAR | 86.00 | 86.00 | 86.00 | 86.00 | +1.18% | 1 | 86 | 19 Cze, 9:00 | | PAGED | 16.70 | 17.27 | 16.60 | 17.27 | -0.17% | 411 | 6.86k | 19 Cze, 15:48 | | PAMAPOL | 2.38 | 2.44 | 2.38 | 2.44 | +2.09% | 20k | 48.6k | 19 Cze, 10:10 | | PANOVA | 20.00 | 20.00 | 19.50 | 19.50 | -2.50% | 301 | 5.88k | 19 Cze, 15:24 | | PATENTUS | 2.10 | 2.15 | 2.09 | 2.09 | -1.42% | 11k | 23.3k | 19 Cze, 16:23 | | PBG | 6.43 | 6.60 | 6.04 | 6.13 | -3.46% | 60.5k | 382k | 19 Cze, 16:24 | | PBOANIOLA | 1.74 | 1.74 | 1.70 | 1.73 | +1.17% | 288 | 490 | 19 Cze, 10:11 | | PBSFINANSE | | | | | | | | | | PCCEXOL | 5.00 | 5.00 | 5.00 | 5.00 | +0.20% | 15 | 75 | 19 Cze, 9:56 | | PCCINTER | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 1.96k | 2.61k | 19 Cze, 11:12 | | PCGUARD | 1.59 | 1.59 | 1.52 | 1.55 | -3.12% | 150k | 234k | 19 Cze, 16:33 | | PEGAS | 90.67 | 91.02 | 90.67 | 91.02 | +3.43% | 220 | 20k | 19 Cze, 16:13 | | PEKAES | 6.18 | 6.20 | 6.00 | 6.20 | 0.00% | 8.12k | 49.8k | 19 Cze, 15:32 | | PEKAO | 161.65 | 161.70 | 155.70 | 156.05 | -2.13% | 274k | 43.3m | 19 Cze, 16:35 | | PELION | 90.49 | 91.44 | 90.00 | 91.44 | +1.05% | 29.1k | 2.64m | 19 Cze, 16:33 | | PEMUG | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 300 | 231 | 19 Cze, 11:00 | | PEP | 26.50 | 26.50 | 26.45 | 26.45 | -0.19% | 151 | 4k | 19 Cze, 15:15 | | PEPEES | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 7k | 4.69k | 19 Cze, 9:02 | | PERMEDIA | 9.37 | 9.37 | 9.37 | 9.37 | 0.00% | 1.91k | 17.9k | 19 Cze, 15:00 | | PETROLINV | 0.64 | 0.66 | 0.63 | 0.64 | -1.54% | 612k | 392k | 19 Cze, 16:34 | | PGE | 17.59 | 17.97 | 17.45 | 17.86 | +1.53% | 2.93m | 52m | 19 Cze, 16:36 | | PGNIG | 6.15 | 6.29 | 6.12 | 6.27 | +2.79% | 3.74m | 23.3m | 19 Cze, 16:35 | | PGODLEW | 3.35 | 3.37 | 3.13 | 3.35 | 0.00% | 2k | 6.68k | 19 Cze, 15:43 | | PHN | 26.00 | 26.00 | 25.81 | 25.88 | -0.50% | 4.09k | 106k | 19 Cze, 16:22 | | PKNORLEN | 51.20 | 51.38 | 50.12 | 50.50 | -1.94% | 1.27m | 64.3m | 19 Cze, 16:35 | | PKOBP | 36.20 | 36.49 | 36.01 | 36.13 | +0.36% | 1.8m | 65.4m | 19 Cze, 16:35 | | PLASTBOX | 2.35 | 2.38 | 2.34 | 2.35 | 0.00% | 10.8k | 25.4k | 19 Cze, 16:12 | | PLAZACNTR | 1.36 | 1.39 | 1.36 | 1.39 | -0.71% | 20k | 27.4k | 19 Cze, 16:30 | | POINTGROUP | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 1k | 220 | 19 Cze, 13:47 | | POLAQUA | 2.90 | 2.90 | 2.90 | 2.90 | +3.57% | 300 | 870 | 19 Cze, 15:00 | | POLCOLORIT | 0.08 | 0.09 | 0.08 | 0.09 | 0.00% | 171k | 15.4k | 19 Cze, 15:21 | | POLICE | 28.00 | 28.00 | 27.75 | 27.80 | -0.68% | 15.6k | 435k | 19 Cze, 16:35 | | POLIMEXMS | 0.45 | 0.46 | 0.44 | 0.44 | -2.22% | 1.19m | 532k | 19 Cze, 16:32 | | POLJADLO | | | | | | | | | | POLMED | 2.34 | 2.36 | 2.24 | 2.36 | +0.43% | 7.4k | 17.1k | 19 Cze, 16:24 | | POLNA | 13.90 | 15.28 | 13.90 | 14.71 | +5.83% | 6.25k | 90.6k | 19 Cze, 15:33 | | POLNORD | 8.83 | 9.05 | 8.83 | 8.90 | +0.45% | 112k | 1000k | 19 Cze, 16:35 | | POZBUD | 3.98 | 3.98 | 3.75 | 3.80 | -4.52% | 690 | 2.62k | 19 Cze, 16:30 | | PRAGMAFA | 19.00 | 19.20 | 19.00 | 19.10 | +0.53% | 29 | 553 | 19 Cze, 16:09 | | PRAGMAINK | 21.94 | 21.94 | 21.34 | 21.34 | -2.73% | 478 | 10.2k | 19 Cze, 14:53 | | PRESCO | 8.39 | 8.39 | 8.10 | 8.10 | -2.41% | 1.86k | 15.2k | 19 Cze, 16:31 | | PRIMAMODA | 1.68 | 1.71 | 1.68 | 1.71 | +1.18% | 1.01k | 1.72k | 19 Cze, 15:23 | | PROCAD | 1.30 | 1.30 | 1.22 | 1.24 | -4.62% | 9.22k | 11.6k | 19 Cze, 16:20 | | PROCHEM | 27.53 | 28.60 | 27.53 | 28.60 | +3.89% | 4.39k | 124k | 19 Cze, 16:31 | | PROCHNIK | 0.32 | 0.32 | 0.30 | 0.31 | -3.12% | 436k | 135k | 19 Cze, 16:32 | | PROJPRZEM | 10.30 | 10.50 | 10.30 | 10.48 | -0.19% | 2.27k | 23.6k | 19 Cze, 16:03 | | PROTEKTOR | 3.19 | 3.27 | 3.18 | 3.19 | -2.45% | 2.85k | 9.13k | 19 Cze, 16:26 | | PROVIDENT | 24.30 | 24.30 | 24.00 | 24.00 | -1.23% | 159 | 3.85k | 19 Cze, 13:01 | | PTI | 17.22 | 17.27 | 17.22 | 17.27 | +0.29% | 6.36k | 110k | 19 Cze, 16:31 | | PULAWY | 131.90 | 131.90 | 131.40 | 131.40 | -0.38% | 75 | 9.88k | 19 Cze, 14:34 | | PWRMEDIA | 1.34 | 1.44 | 1.31 | 1.44 | +7.46% | 14.6k | 20.2k | 19 Cze, 12:08 | | PZU | 439.00 | 441.95 | 436.10 | 439.00 | +0.66% | 106k | 46.5m | 19 Cze, 16:35 | | QUANTUM | 4.78 | 4.90 | 4.78 | 4.90 | +8.89% | 292 | 1.41k | 19 Cze, 12:22 | | QUERCUS | 4.50 | 4.50 | 4.43 | 4.45 | -1.11% | 6.02k | 26.8k | 19 Cze, 16:23 | | QUMAK | 14.15 | 14.39 | 14.15 | 14.15 | +0.35% | 336k | 4.75m | 19 Cze, 16:35 | | RADPOL | 9.15 | 9.26 | 8.82 | 8.86 | -2.74% | 16.4k | 149k | 19 Cze, 16:00 | | RAFAKO | 6.41 | 6.44 | 6.11 | 6.11 | -4.53% | 156k | 981k | 19 Cze, 16:35 | | RAFAMET | 17.10 | 17.10 | 17.00 | 17.00 | 0.00% | 398 | 6.79k | 19 Cze, 15:34 | | RAINBOW | 6.05 | 6.47 | 6.05 | 6.41 | +6.83% | 6.61k | 41.5k | 19 Cze, 16:13 | | RANKPROGR | 9.02 | 9.49 | 9.02 | 9.35 | -1.48% | 18.1k | 167k | 19 Cze, 16:12 | | REDAN | 1.13 | 1.14 | 1.11 | 1.14 | -0.87% | 16.8k | 18.9k | 19 Cze, 16:25 | | REGNON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 22k | 220 | 19 Cze, 11:00 | | REINHOLD | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 4k | 1.2k | 19 Cze, 9:31 | | RELPOL | 7.75 | 7.80 | 7.40 | 7.58 | -2.07% | 26.2k | 202k | 19 Cze, 16:32 | | REMAK | | | | | | | | | | RESBUD | 4.10 | 4.10 | 3.70 | 3.70 | -7.27% | 4.5k | 17.7k | 19 Cze, 15:55 | | ROBYG | 1.75 | 1.76 | 1.69 | 1.70 | -1.73% | 8.93k | 15.4k | 19 Cze, 15:39 | | RONSON | 1.30 | 1.37 | 1.30 | 1.37 | +3.79% | 38.3k | 51.3k | 19 Cze, 16:28 | | ROPCZYCE | 18.26 | 18.47 | 17.90 | 17.91 | -1.59% | 3.11k | 56.7k | 19 Cze, 16:13 | | ROVESE | 1.69 | 1.69 | 1.65 | 1.65 | -0.60% | 1.48m | 2.45m | 19 Cze, 16:35 | | RUBICON | 0.09 | 0.10 | 0.08 | 0.09 | 0.00% | 639k | 57.5k | 19 Cze, 16:23 | | SADOVAYA | 1.03 | 1.05 | 1.02 | 1.05 | +1.94% | 25.7k | 26.4k | 19 Cze, 15:17 | | SANOK | 29.00 | 29.81 | 29.00 | 29.30 | +1.03% | 6.62k | 194k | 19 Cze, 14:54 | | SANWIL | 0.23 | 0.23 | 0.22 | 0.22 | -4.35% | 15.5k | 3.46k | 19 Cze, 15:05 | | SCOPAK | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 500 | 940 | 19 Cze, 13:07 | | SECOGROUP | 47.02 | 47.02 | 46.50 | 46.50 | -1.71% | 207 | 9.67k | 19 Cze, 16:00 | | SEKO | 6.09 | 6.09 | 6.00 | 6.00 | -0.83% | 1.31k | 7.86k | 19 Cze, 15:37 | | SELENAFM | 12.19 | 12.28 | 11.78 | 12.28 | 0.00% | 2.68k | 32.3k | 19 Cze, 14:33 | | SFINKS | 1.57 | 1.66 | 1.55 | 1.60 | +6.67% | 674k | 1.08m | 19 Cze, 16:34 | | SILVANO | 10.90 | 11.00 | 10.90 | 11.00 | 0.00% | 18k | 197k | 19 Cze, 16:21 | | SIMPLE | 8.03 | 8.06 | 8.02 | 8.06 | +0.37% | 615 | 4.94k | 19 Cze, 10:32 | | SKOK | 2.59 | 2.59 | 2.57 | 2.57 | 0.00% | 1.84k | 4.72k | 19 Cze, 16:24 | | SKOTAN | 2.93 | 2.93 | 2.79 | 2.83 | -2.41% | 126k | 359k | 19 Cze, 16:23 | | SKYLINE | 1.39 | 1.40 | 1.33 | 1.40 | -0.71% | 1.52k | 2.05k | 19 Cze, 11:17 | | SMT | 14.05 | 14.70 | 14.00 | 14.45 | +2.48% | 1.55k | 22.4k | 19 Cze, 15:30 | | SNIEZKA | 48.80 | 48.99 | 48.80 | 48.99 | -0.02% | 537 | 26.3k | 19 Cze, 15:06 | | SOBIESKI | 34.50 | 35.00 | 33.90 | 33.90 | -3.28% | 403 | 13.9k | 19 Cze, 16:12 | | SOLAR | 5.05 | 5.05 | 4.93 | 4.93 | 0.00% | 260 | 1.28k | 19 Cze, 11:59 | | SONEL | 6.25 | 6.25 | 6.24 | 6.24 | -0.64% | 356 | 2.22k | 19 Cze, 9:55 | | SOPHARMA | | | | | | | | | | STALEXP | 1.66 | 1.66 | 1.62 | 1.65 | -0.60% | 147k | 242k | 19 Cze, 16:18 | | STALPROD | 179.00 | 179.00 | 178.00 | 179.00 | +0.56% | 625 | 112k | 19 Cze, 15:54 | | STALPROFI | 15.10 | 15.40 | 15.10 | 15.40 | +0.72% | 4.03k | 61.9k | 19 Cze, 11:59 | | STAPORKOW | 29.10 | 30.35 | 29.10 | 29.35 | +1.03% | 9.53k | 283k | 19 Cze, 16:31 | | SUWARY | 12.13 | 12.13 | 11.40 | 12.00 | -3.23% | 1.08k | 13k | 19 Cze, 13:11 | | SWISSMED | 0.65 | 0.65 | 0.62 | 0.63 | -3.08% | 71.3k | 45k | 19 Cze, 15:52 | | SYGNITY | 18.12 | 18.12 | 17.80 | 17.81 | -2.14% | 27.8k | 499k | 19 Cze, 16:26 | | SYNTHOS | 5.22 | 5.29 | 5.20 | 5.25 | +0.38% | 885k | 4.65m | 19 Cze, 16:36 | | TALEX | | | | | | | | | | TARCZYNSKI-PDA | 10.80 | 11.27 | 10.30 | 10.37 | -3.80% | 135k | 1.47m | 19 Cze, 16:18 | | TATRY | | | | | | | | | | TAURONPE | 4.32 | 4.35 | 4.27 | 4.29 | -0.46% | 2.58m | 11.1m | 19 Cze, 16:33 | | TELL | 9.25 | 9.39 | 9.20 | 9.20 | -0.65% | 34.3k | 315k | 19 Cze, 13:29 | | TERESA | 14.80 | 14.80 | 14.80 | 14.80 | 0.00% | 267 | 3.95k | 19 Cze, 14:45 | | TESGAS | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 20 | 80 | 19 Cze, 10:11 | | TFONE | 3.10 | 3.10 | 3.01 | 3.04 | -2.56% | 11.7k | 35.8k | 19 Cze, 16:30 | | TIM | 5.20 | 5.20 | 5.11 | 5.19 | +2.57% | 2.03k | 10.4k | 19 Cze, 13:59 | | TOYA | 3.40 | 3.40 | 3.40 | 3.40 | +0.59% | 988k | 3.36m | 19 Cze, 15:00 | | TPSA | 8.15 | 8.16 | 8.09 | 8.15 | 0.00% | 3.15m | 25.6m | 19 Cze, 16:35 | | TRAKCJA | 0.56 | 0.56 | 0.55 | 0.55 | -1.79% | 4.72m | 2.6m | 19 Cze, 16:33 | | TRANSPOL | | | | | | | | | | TRAVELPL | 2.34 | 2.34 | 2.28 | 2.28 | -2.56% | 2.06k | 4.79k | 19 Cze, 9:30 | | TRITON | 1.17 | 1.17 | 1.10 | 1.10 | -6.78% | 11.5k | 13.1k | 19 Cze, 14:48 | | TUP | 2.24 | 2.32 | 2.20 | 2.20 | -2.22% | 8.02k | 17.8k | 19 Cze, 15:32 | | TVN | 11.95 | 11.95 | 11.60 | 11.76 | -1.59% | 275k | 3.22m | 19 Cze, 16:35 | | ULMA | 54.50 | 54.65 | 54.50 | 54.65 | +1.20% | 435 | 23.7k | 19 Cze, 14:47 | | UNIBEP | 7.29 | 7.29 | 6.70 | 6.99 | -2.92% | 7.02k | 48.6k | 19 Cze, 16:20 | | UNICREDIT | 17.06 | 17.47 | 17.06 | 17.47 | +1.22% | 1.75k | 30.5k | 19 Cze, 14:16 | | UNIMA | 3.01 | 3.08 | 3.01 | 3.08 | 0.00% | 601 | 1.84k | 19 Cze, 11:51 | | URSUS | 2.95 | 2.95 | 2.88 | 2.92 | -1.02% | 36.6k | 106k | 19 Cze, 16:35 | | VANTAGE | 2.18 | 2.18 | 2.16 | 2.17 | -0.46% | 5.56k | 12.1k | 19 Cze, 13:25 | | VARIANT | | | | | | | | | | VINDEXUS | 3.60 | 3.60 | 3.46 | 3.46 | -3.89% | 2.82k | 9.84k | 19 Cze, 15:09 | | VISTULA | 1.01 | 1.01 | 0.98 | 1.00 | +1.01% | 393k | 391k | 19 Cze, 16:24 | | VOTUM | 4.65 | 4.85 | 4.65 | 4.81 | +3.44% | 5.09k | 24.4k | 19 Cze, 15:58 | | VOXEL | 19.00 | 19.00 | 18.39 | 18.98 | -0.37% | 22.2k | 419k | 19 Cze, 16:34 | | WADEX | | | | | | | | | | WANDALEX | 1.17 | 1.17 | 1.17 | 1.17 | +2.63% | 10 | 12 | 19 Cze, 9:00 | | WARIMPEX | 5.60 | 5.60 | 5.60 | 5.60 | +0.54% | 10k | 56k | 19 Cze, 15:08 | | WASKO | 2.41 | 2.42 | 2.35 | 2.35 | -2.49% | 51.1k | 122k | 19 Cze, 16:24 | | WAWEL | 791.60 | 795.00 | 791.60 | 792.10 | +0.06% | 51 | 40.4k | 19 Cze, 16:30 | | WESTAISIC | 0.62 | 0.62 | 0.60 | 0.61 | -1.61% | 7.1k | 4.3k | 19 Cze, 14:25 | | WIELTON | 4.64 | 4.78 | 4.61 | 4.62 | +1.54% | 56.6k | 267k | 19 Cze, 16:31 | | WIKANA | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 1 | | 19 Cze, 9:00 | | WILBO | 0.43 | 0.43 | 0.41 | 0.41 | -4.65% | 11.8k | 5k | 19 Cze, 15:14 | | WISTIL | 28.45 | 28.45 | 28.45 | 28.45 | 0.00% | 24 | 683 | 19 Cze, 11:00 | | WOJAS | 5.20 | 5.32 | 5.16 | 5.32 | +3.30% | 5.75k | 30.2k | 19 Cze, 13:54 | | WORKSERV | 9.26 | 9.26 | 8.95 | 9.10 | -1.62% | 6.6k | 59.4k | 19 Cze, 13:38 | | YAWAL | 6.10 | 6.11 | 6.10 | 6.10 | +2.52% | 2.09k | 12.7k | 19 Cze, 15:13 | | ZAMET | 3.87 | 3.96 | 3.87 | 3.90 | -1.27% | 206k | 804k | 19 Cze, 16:33 | | ZASTAL | 1.83 | 1.83 | 1.79 | 1.79 | -1.10% | 16.5k | 29.7k | 19 Cze, 16:26 | | ZEPAK | 27.60 | 27.70 | 27.51 | 27.52 | +0.04% | 27.7k | 766k | 19 Cze, 16:33 | | ZETKAMA | 53.08 | 53.08 | 52.01 | 52.99 | -0.39% | 3.4k | 180k | 19 Cze, 16:27 | | ZPUE | 358.00 | 360.00 | 353.05 | 359.00 | +1.13% | 34 | 12.1k | 19 Cze, 16:13 | | ZREMB | 0.43 | 0.43 | 0.42 | 0.43 | 0.00% | 55.9k | 23.6k | 19 Cze, 15:43 | | ZUE | 6.19 | 6.21 | 6.15 | 6.21 | +0.32% | 17.8k | 110k | 19 Cze, 14:54 | | ZYWIEC | 439.00 | 439.10 | 438.00 | 439.00 | 0.00% | 38 | 16.7k | 19 Cze, 16:14 |
| Mnożnik obrotów: k - tysiąc, m - milion, g - miliard |
|
|
For webmasters - RSS - Advertisement - Terms of service - About usWarsaw Stock Exchange quotes delayed by 15 minutes are supplied by Dom Maklerski BDM SA. Warsaw Stock Exchange Bid/Ask values are supplied by Statica.pl. NASDAQ, NYSE, NYSE MKT quotes and Bid/Ask values delayed by 15 minutes are supplied by Barchart.com Inc. Deutsche Börse quotes delayed by 15 minutes are supplied by Euroland.com. Dow Jones indexes are lincensed by Dow Jones & Comp, Inc.© 2000-2013 Stooq
|
| |