2024.05.08, godz.
14:04
2012.07.06 | otwarcie | maksimum | minimum | TKO/ wartość | zmiana | obrót | |
13:49 | mWIG40 | 6 428,76 | 6 441,57 | 6 394,84 | 6 412,01 | -0,0% | 99 141 652 |
13:49 | WIG | 86 619,56 | 86 743,41 | 86 267,01 | 86 628,00 | +0,2% | 683 555 677 |
13:49 | WIG20 | 2 542,80 | 2 546,31 | 2 528,36 | 2 542,69 | +0,2% | 551 640 569 |
13:49 | WIG30 | 3 160,10 | 3 167,17 | 3 146,82 | 3 163,03 | +0,2% | 608 757 550 |
Automatyczne odświeżanie co:
("0" - brak odświeżania)
("0" - brak odświeżania)
czas | nazwa | faza | maksimum otwarcie minimum | TKO/ trans kurs ( ilość) | zmiana | czas | oferta kupna ( ilość) cena | oferta sprzedaży cena ( ilość) | wolumen obrotu [ szt] | wartość obrotu [ PLN] | ilość transakcji |
Razem: | 26 582 644 | 685 738 708 | 98 984 | ||||||||
13:49 | (CDR) | CDPROJEKT notowania ciągłe | 134,8500 128,0000 127,6000 | 132,4500 (23) | +3,07% | 13:49 | (528) 132,3500 | 132,4500 (144) | 568 181 | 75 333 418 | 9 723 |
13:48 | (KGH) | KGHM notowania ciągłe | 149,7000 145,0000 144,5000 | 147,9000 (100) | +2,85% | 13:48 | (404) 147,8500 | 147,9000 (270) | 657 208 | 97 229 540 | 6 887 |
13:49 | (ALE) | ALLEGRO notowania ciągłe | 36,7250 36,2000 36,1000 | 36,2750 (312) | +0,18% | 13:48 | (1 015) 36,2750 | 36,3000 (611) | 1 561 621 | 56 806 952 | 6 246 |
13:49 | (PGE) | PGE notowania ciągłe | 6,6360 6,6000 6,5040 | 6,5840 (871) | +0,15% | 13:49 | (129) 6,5840 | 6,5880 (3 129) | 2 644 469 | 17 353 881 | 4 626 |
13:49 | (DNP) | DINOPL notowania ciągłe | 403,9000 397,0000 397,0000 | 401,7000 (10) | +1,34% | 13:49 | (222) 401,7000 | 401,9000 (265) | 166 782 | 66 908 842 | 4 556 |
13:49 | (PKN) | PKNORLEN notowania ciągłe | 67,6100 67,3200 66,7100 | 67,4300 (19) | +0,16% | 13:48 | (323) 67,4100 | 67,4300 (134) | 500 711 | 33 610 716 | 4 230 |
13:49 | (ALR) | ALIOR notowania ciągłe | 105,1500 105,0000 99,0000 | 99,5200 (204) | -4,17% | 13:49 | (100) 99,5000 | 99,5400 (86) | 273 448 | 27 476 453 | 3 925 |
13:48 | (PCO) | PEPCO notowania ciągłe | 19,5750 19,5650 19,0850 | 19,1200 (284) | -2,20% | 13:48 | (315) 19,1150 | 19,1300 (1 197) | 530 378 | 10 202 474 | 3 419 |
13:49 | (PKO) | PKOBP notowania ciągłe | 60,7400 60,4000 60,0000 | 60,6600 (151) | +0,07% | 13:48 | (3 844) 60,6400 | 60,6800 (1 229) | 727 953 | 43 965 083 | 3 093 |
13:48 | (XTB) | XTB notowania ciągłe | 67,2000 66,2000 65,1200 | 66,9800 (17) | +1,33% | 13:48 | (190) 66,9600 | 66,9800 (583) | 144 756 | 9 652 022 | 2 576 |
13:48 | (PEO) | PEKAO notowania ciągłe | 171,9000 171,0500 168,9500 | 171,0500 (31) | -0,44% | 13:47 | (985) 171,0500 | 171,1500 (118) | 149 694 | 25 512 915 | 2 505 |
13:49 | (ASB) | ASBIS notowania ciągłe | 25,9800 25,6800 24,2200 | 24,8400 (10) | -2,36% | 13:49 | (663) 24,8000 | 24,8400 (15) | 284 370 | 7 040 131 | 2 487 |
13:48 | (PZU) | PZU notowania ciągłe | 53,2200 53,2000 52,5000 | 53,1400 (281) | -0,15% | 13:48 | (2 525) 53,1200 | 53,1600 (1 678) | 483 665 | 25 579 117 | 2 402 |
13:49 | (JSW) | JSW notowania ciągłe | 31,8500 31,7400 31,2200 | 31,3300 (29) | -1,29% | 13:49 | (41) 31,3100 | 31,3300 (241) | 350 658 | 11 011 251 | 2 390 |
13:49 | (TPE) | TAURONPE notowania ciągłe | 3,2120 3,2000 3,1390 | 3,1730 (106) | -1,00% | 13:48 | (4 912) 3,1700 | 3,1730 (5 472) | 2 975 510 | 9 440 775 | 2 053 |
13:48 | (BDX) | BUDIMEX notowania ciągłe | 737,0000 730,0000 705,5000 | 728,0000 (2) | -0,34% | 13:48 | (96) 727,0000 | 728,0000 (10) | 17 041 | 12 387 618 | 1 900 |
13:49 | (COG) | COGNOR notowania ciągłe | 8,5900 8,4000 8,3100 | 8,5300 (10) | +1,07% | 13:49 | (139) 8,5300 | 8,5400 (358) | 180 747 | 1 532 792 | 1 835 |
13:49 | (KRU) | KRUK notowania ciągłe | 479,0000 479,0000 463,6000 | 463,6000 (5) | -2,73% | 13:49 | (12) 463,4000 | 464,0000 (38) | 16 903 | 7 922 636 | 1 612 |
13:48 | (SPL) | SANPL notowania ciągłe | 572,2000 568,0000 563,6000 | 570,2000 (10) | +0,42% | 13:48 | (5) 570,2000 | 570,4000 (53) | 14 705 | 8 357 991 | 1 605 |
13:49 | (CPS) | CYFRPLSAT notowania ciągłe | 10,6300 10,4900 10,3550 | 10,6150 (2) | +1,14% | 13:48 | (433) 10,6150 | 10,6200 (950) | 467 143 | 4 904 164 | 1 567 |
13:48 | (OPL) | ORANGEPL notowania ciągłe | 8,1680 8,1680 8,0320 | 8,0740 (50) | -0,02% | 13:48 | (1 542) 8,0740 | 8,0780 (180) | 637 170 | 5 144 224 | 1 345 |
13:46 | (GTN) | GETIN notowania ciągłe | 0,4710 0,4710 0,3820 | 0,4055 (3 000) | -14,90% | 13:46 | (6 971) 0,4055 | 0,4095 (3 385) | 5 544 721 | 2 261 643 | 1 293 |
13:48 | (CCC) | CCC notowania ciągłe | 97,6500 97,5500 96,0000 | 96,8500 (197) | -0,72% | 13:48 | (885) 96,8000 | 96,8500 (200) | 130 423 | 12 644 624 | 1 286 |
13:49 | (CIG) | CIGAMES notowania ciągłe | 1,8300 1,7150 1,6780 | 1,8290 (145) | +7,59% | 13:49 | (408) 1,8190 | 1,8290 (263) | 1 562 130 | 2 749 814 | 1 283 |
13:48 | (NWG) | NEWAG notowania ciągłe | 29,0000 28,6000 28,5000 | 28,9000 (2) | +1,40% | 13:48 | (4) 28,8000 | 28,9000 (42) | 16 629 | 478 950 | 1 036 |
13:48 | (KTY) | KETY notowania ciągłe | 880,5000 867,5000 865,0000 | 880,0000 (11) | +1,50% | 13:46 | (147) 879,0000 | 880,0000 (113) | 8 266 | 7 242 766 | 962 |
13:48 | (ART) | ARTIFEX notowania ciągłe | 26,3000 25,7000 23,7000 | 26,0000 (63) | -1,89% | 13:48 | (171) 25,6000 | 26,0000 (1 015) | 143 836 | 3 587 889 | 840 |
13:48 | (MBK) | MBANK notowania ciągłe | 711,0000 711,0000 691,4000 | 696,6000 (2) | -0,26% | 13:45 | (20) 696,8000 | 697,6000 (31) | 4 296 | 2 988 508 | 758 |
13:48 | (GPW) | GPW notowania ciągłe | 46,4000 45,2500 45,2500 | 46,1000 (106) | +1,88% | 13:35 | (265) 46,1000 | 46,1500 (123) | 94 705 | 4 346 965 | 601 |
13:48 | (WTN) | WITTCHEN notowania ciągłe | 32,3500 31,3000 31,1000 | 31,7500 (50) | +2,42% | 13:48 | (999) 31,7000 | 31,7500 (105) | 48 714 | 1 541 720 | 594 |
13:47 | (LPP) | LPP notowania ciągłe | 16 620,0000 16 420,0000 16 400,0000 | 16 490,0000 (1) | +0,86% | 13:47 | (8) 16 460,0000 | 16 490,0000 (7) | 717 | 11 828 590 | 527 |
13:36 | (BHW) | HANDLOWY notowania ciągłe | 114,2000 113,0000 112,4000 | 113,8000 (3) | +1,61% | 13:34 | (177) 113,4000 | 113,8000 (155) | 21 225 | 2 401 767 | 513 |
13:46 | (ENA) | ENEA notowania ciągłe | 9,6200 9,5000 9,4000 | 9,5350 (264) | -0,16% | 13:41 | (1 043) 9,5400 | 9,5700 (1 428) | 186 724 | 1 775 446 | 478 |
13:42 | (ATT) | GRUPAAZOTY notowania ciągłe | 23,0000 22,8600 22,4200 | 22,5600 (190) | -0,27% | 13:42 | (447) 22,5200 | 22,5800 (438) | 107 774 | 2 453 710 | 422 |
13:46 | (ACP) | ASSECOPOL notowania ciągłe | 82,6500 82,4000 81,7000 | 82,2000 (1) | 0,00% | 13:46 | (463) 82,0500 | 82,2000 (474) | 17 708 | 1 455 640 | 412 |
13:48 | (MRB) | MIRBUD notowania ciągłe | 10,6000 10,3000 10,3000 | 10,4400 (5) | +1,36% | 13:48 | (1 339) 10,4400 | 10,5000 (2 663) | 145 800 | 1 530 021 | 403 |
13:45 | (TXT) | TEXT notowania ciągłe | 92,0000 91,0000 90,3000 | 91,5000 (10) | +1,44% | 13:45 | (252) 91,2000 | 91,5000 (923) | 10 988 | 1 001 899 | 396 |
13:48 | (WXF) | WARIMPEX notowania ciągłe | 4,5000 3,7400 3,7400 | 4,1000 (550) | +11,41% | 13:46 | (3) 4,0400 | 4,1700 (812) | 119 808 | 504 897 | 384 |
13:48 | (BDZ) | BEDZIN notowania ciągłe | 38,5000 35,0000 35,0000 | 36,0000 (1) | +2,86% | 13:48 | (259) 36,0000 | 36,8000 (82) | 14 479 | 540 165 | 382 |
13:48 | (ELT) | ELEKTROTI notowania ciągłe | 25,8500 25,2000 24,8500 | 25,4000 (60) | +0,79% | 13:48 | (182) 25,3000 | 25,4000 (217) | 37 747 | 950 955 | 367 |
13:43 | (ATC) | ARCTIC notowania ciągłe | 21,8600 21,5000 21,4200 | 21,7800 (189) | +1,21% | 13:43 | (269) 21,7400 | 21,8000 (181) | 29 385 | 638 539 | 358 |
13:47 | (BCX) | BIOCELTIX notowania ciągłe | 64,7000 61,0000 60,2000 | 64,7000 (85) | -2,56% | 13:44 | (10) 64,1000 | 64,6000 (250) | 13 212 | 822 562 | 354 |
13:48 | (SNT) | SYNEKTIK notowania ciągłe | 131,4000 130,8000 127,4000 | 128,8000 (46) | -1,23% | 13:48 | (327) 128,2000 | 128,8000 (272) | 10 012 | 1 290 829 | 340 |
13:48 | (DBC) | DEBICA notowania ciągłe | 79,0000 79,0000 75,2000 | 76,6000 (19) | -6,59% | 13:41 | (171) 76,6000 | 76,8000 (30) | 10 942 | 843 211 | 339 |
13:48 | (VOT) | VOTUM notowania ciągłe | 43,9500 43,7000 42,8500 | 43,2500 (30) | -1,14% | 13:45 | (366) 43,1500 | 43,2500 (87) | 15 722 | 680 835 | 314 |
13:49 | (PCF) | PCFGROUP notowania ciągłe | 17,5800 17,4800 16,9600 | 17,0800 (2) | -2,29% | 13:48 | (13) 17,0800 | 17,1000 (2) | 1 445 | 24 813 | 310 |
13:47 | (EUR) | EUROCASH notowania ciągłe | 13,8300 13,7400 13,6100 | 13,7600 (275) | 0,00% | 13:45 | (725) 13,7600 | 13,7900 (892) | 50 409 | 691 022 | 309 |
13:48 | (CLN) | CLNPHARMA notowania ciągłe | 16,3600 15,8000 15,6800 | 16,3600 (16) | +3,81% | 13:48 | (781) 16,2200 | 16,3600 (1 634) | 85 316 | 1 363 852 | 295 |
13:48 | (ING) | INGBSK notowania ciągłe | 311,5000 309,0000 302,0000 | 303,5000 (1) | -1,78% | 13:48 | (121) 302,5000 | 303,5000 (122) | 4 164 | 1 267 496 | 288 |
13:48 | (MIL) | MILLENNIUM notowania ciągłe | 9,5950 9,5250 9,3650 | 9,3900 (65) | -1,05% | 13:46 | (658) 9,3750 | 9,4050 (658) | 1 507 548 | 14 313 448 | 268 |
13:47 | (TEN) | TSGAMES notowania ciągłe | 89,8000 88,6000 88,1000 | 89,2000 (2) | +0,68% | 13:47 | (133) 89,0500 | 89,2000 (246) | 7 957 | 709 449 | 265 |
13:44 | (OTS) | OTLOG notowania ciągłe | 39,6000 38,0000 37,6000 | 39,1500 (21) | +4,40% | 13:44 | (50) 39,1000 | 39,1500 (6 734) | 19 065 | 740 329 | 257 |
13:45 | (APR) | AUTOPARTN notowania ciągłe | 27,7000 27,0000 26,8500 | 27,4000 (70) | +1,86% | 13:42 | (358) 27,3500 | 27,5000 (423) | 45 924 | 1 252 290 | 248 |
13:47 | (DAT) | DATAWALK notowania ciągłe | 64,7000 63,2000 62,0000 | 62,1000 (8) | -1,90% | 13:46 | (147) 62,1000 | 62,4000 (62) | 6 013 | 377 248 | 244 |
13:45 | (RBW) | RAINBOW notowania ciągłe | 92,8000 92,8000 90,1000 | 91,4000 (9) | +0,55% | 13:45 | (10) 91,0000 | 91,4000 (68) | 33 570 | 3 059 002 | 217 |
13:47 | (DVL) | DEVELIA notowania ciągłe | 6,9100 6,7200 6,7000 | 6,7800 (60) | +1,04% | 13:47 | (1 445) 6,7700 | 6,7800 (1 671) | 172 577 | 1 181 180 | 190 |
13:48 | (LWB) | BOGDANKA notowania ciągłe | 30,0400 29,7200 29,7200 | 30,0400 (106) | +0,13% | 13:48 | (508) 29,9600 | 30,0800 (185) | 12 577 | 376 081 | 179 |
13:45 | (BFT) | BENEFIT notowania ciągłe | 2 945,0000 2 860,0000 2 860,0000 | 2 910,0000 (42) | +0,34% | 13:45 | (20) 2 905,0000 | 2 910,0000 (55) | 1 264 | 3 688 395 | 175 |
13:46 | (LBW) | LUBAWA notowania ciągłe | 3,8540 3,8120 3,8000 | 3,8480 (1) | +0,94% | 13:46 | (10) 3,8360 | 3,8480 (999) | 74 815 | 286 172 | 167 |
13:44 | (GEA) | GRENEVIA notowania ciągłe | 2,4350 2,3750 2,3750 | 2,4200 (18) | +1,89% | 13:44 | (733) 2,4050 | 2,4300 (2 242) | 90 243 | 217 297 | 161 |
13:46 | (GRX) | GREENX notowania ciągłe | 2,3760 2,3720 2,3300 | 2,3580 (4) | +0,08% | 13:42 | (36) 2,3500 | 2,3580 (1 964) | 87 932 | 206 212 | 159 |
13:47 | (TOR) | TORPOL notowania ciągłe | 31,0000 30,4500 30,1500 | 30,7000 (130) | +0,82% | 13:41 | (212) 30,7000 | 30,8500 (50) | 10 882 | 332 868 | 144 |
13:46 | (ZEP) | ZEPAK notowania ciągłe | 20,2000 19,7400 19,5400 | 19,9400 (49) | +0,71% | 13:37 | (202) 19,9400 | 20,0000 (513) | 12 841 | 255 116 | 143 |
13:48 | (MBR) | MOBRUK notowania ciągłe | 330,0000 326,0000 325,0000 | 328,5000 (1) | +1,08% | 13:48 | (77) 328,0000 | 328,5000 (1) | 1 849 | 607 830 | 143 |
13:39 | (ACT) | ACTION notowania ciągłe | 20,1000 19,9800 19,2400 | 20,0500 (26) | +0,25% | 13:39 | (136) 20,0500 | 20,1000 (1 135) | 2 643 | 52 517 | 142 |
13:47 | (MDG) | MEDICALG notowania ciągłe | 26,3800 26,1800 25,5800 | 26,1800 (3) | +0,08% | 13:47 | (1) 26,1800 | 26,2200 (2) | 7 055 | 183 200 | 142 |
13:47 | (HUG) | HUUUGE notowania ciągłe | 24,2000 24,1000 23,7500 | 23,9000 (81) | -0,83% | 13:31 | (952) 23,8000 | 24,0000 (272) | 173 708 | 4 168 581 | 140 |
13:47 | (CAP) | CAPITEA notowania ciągłe | 0,5700 0,5640 0,5480 | 0,5540 (2 700) | -2,81% | 13:46 | (15 988) 0,5500 | 0,5540 (6 800) | 422 286 | 233 905 | 134 |
13:47 | (PXM) | POLIMEXMS notowania ciągłe | 3,5200 3,4880 3,4600 | 3,4700 (569) | -0,80% | 13:39 | (1 158) 3,4580 | 3,4700 (904) | 60 405 | 210 099 | 130 |
13:33 | (SVE) | SNTVERSE notowania ciągłe | 4,7800 4,7600 4,6800 | 4,7450 (10) | -0,73% | 13:25 | (2 196) 4,6950 | 4,7400 (630) | 45 789 | 216 511 | 129 |
13:42 | (MSZ) | MOSTALZAB notowania ciągłe | 4,7000 4,6300 4,6100 | 4,6650 (122) | +0,21% | 13:42 | (26) 4,6500 | 4,6650 (955) | 48 050 | 223 166 | 120 |
13:48 | (MOV) | MOVIEGAMES notowania ciągłe | 34,9000 34,5500 33,5000 | 34,0000 (1) | -2,58% | 13:41 | (380) 34,0000 | 34,1500 (25) | 5 163 | 175 919 | 112 |
13:44 | (PKP) | PKPCARGO notowania ciągłe | 12,3000 12,3000 12,1000 | 12,2400 (50) | +0,33% | 13:38 | (437) 12,1800 | 12,2400 (634) | 9 238 | 112 491 | 111 |
13:39 | (AMB) | AMBRA notowania ciągłe | 28,4500 28,0000 27,7500 | 28,3000 (1) | +1,98% | 13:39 | (258) 28,1000 | 28,3000 (105) | 4 801 | 134 901 | 111 |
13:40 | (STF) | STALPROFI notowania ciągłe | 9,2000 9,1600 9,0400 | 9,0400 (8) | -0,88% | 13:35 | (105) 9,1000 | 9,1400 (242) | 10 621 | 97 448 | 109 |
13:18 | (MAB) | MABION notowania ciągłe | 16,6600 16,4800 16,3600 | 16,3600 (96) | -1,21% | 13:00 | (120) 16,4000 | 16,4800 (20) | 20 717 | 341 074 | 107 |
13:45 | (GMT) | GENOMTEC notowania ciągłe | 13,1600 12,8600 12,8000 | 13,0000 (12) | +2,36% | 13:45 | (31) 12,9800 | 13,0000 (655) | 32 244 | 415 183 | 107 |
13:48 | (11B) | 11BIT notowania ciągłe | 576,0000 570,0000 562,0000 | 565,0000 (9) | -0,88% | 13:41 | (28) 565,0000 | 568,0000 (3) | 1 713 | 973 191 | 104 |
13:44 | (OND) | ONDE notowania ciągłe | 14,1400 14,0000 13,9400 | 14,1000 (6) | +1,00% | 13:44 | (270) 13,9800 | 14,1000 (993) | 13 175 | 184 550 | 102 |
13:43 | (OPN) | OPONEO.PL notowania ciągłe | 67,0000 61,2000 61,0000 | 63,0000 (180) | +2,94% | 13:35 | (351) 62,2000 | 62,6000 (39) | 10 208 | 657 510 | 100 |
13:42 | (DOM) | DOMDEV notowania ciągłe | 180,2000 180,0000 178,0000 | 178,0000 (250) | -1,11% | 13:38 | (258) 178,0000 | 178,8000 (49) | 4 356 | 782 684 | 100 |
13:47 | (EAT) | AMREST notowania ciągłe | 26,8500 26,1000 26,0000 | 26,7000 (200) | +1,14% | 13:38 | (486) 26,7000 | 26,8000 (506) | 19 900 | 524 251 | 99 |
13:40 | (RFK) | RAFAKO notowania ciągłe | 0,9730 0,9730 0,9500 | 0,9570 (1) | -1,44% | 13:29 | (997) 0,9510 | 0,9570 (972) | 42 254 | 40 423 | 98 |
13:48 | (MAK) | MAKARONPL notowania ciągłe | 20,9000 19,8500 19,8500 | 20,5000 (85) | +3,02% | 13:48 | (301) 20,4000 | 20,5000 (4 070) | 21 377 | 430 219 | 98 |
13:48 | (DIG) | DIGITANET notowania ciągłe | 52,6000 51,4000 50,8000 | 51,8000 (2) | +0,78% | 13:48 | (38) 51,4000 | 51,8000 (118) | 4 647 | 240 486 | 98 |
13:46 | (KER) | KERNEL notowania ciągłe | 10,3400 10,0200 10,0200 | 10,1000 (51) | +0,80% | 13:46 | (949) 10,1000 | 10,1800 (252) | 49 275 | 503 789 | 97 |
13:39 | (ZMT) | ZAMET notowania ciągłe | 1,7200 1,7150 1,6650 | 1,6950 (6) | -1,45% | 13:39 | (567) 1,6800 | 1,6950 (483) | 74 110 | 124 914 | 89 |
12:51 | (MUR) | MURAPOL notowania ciągłe | 42,2600 42,0000 42,0000 | 42,1400 (20) | -0,09% | 12:51 | (131) 42,0000 | 42,1400 (11) | 3 112 | 130 994 | 87 |
13:46 | (ENI) | ENERGOINS notowania ciągłe | 2,8500 2,6700 2,6550 | 2,7750 (55) | +3,93% | 13:28 | (1 895) 2,7200 | 2,7750 (935) | 38 848 | 107 585 | 87 |
13:46 | (PLW) | PLAYWAY notowania ciągłe | 297,5000 297,0000 294,5000 | 295,5000 (1) | -0,51% | 13:46 | (19) 295,5000 | 297,0000 (137) | 854 | 252 476 | 86 |
13:29 | (ZUE) | ZUE notowania ciągłe | 9,9800 9,8000 9,5400 | 9,7200 (400) | -2,21% | 13:29 | (672) 9,7200 | 9,8400 (99) | 17 888 | 174 620 | 86 |
13:46 | (BRS) | BORYSZEW notowania ciągłe | 6,3200 6,3200 6,2000 | 6,2500 (20) | 0,00% | 13:46 | (58) 6,2500 | 6,3000 (1 517) | 24 437 | 152 932 | 83 |
12:58 | (TRK) | TRAKCJA notowania ciągłe | 2,3200 2,2800 2,2500 | 2,2900 (120) | +1,33% | 12:51 | (24) 2,2700 | 2,2900 (5 435) | 47 179 | 107 491 | 83 |
13:21 | (B24) | BRAND24 notowania ciągłe | 44,8000 44,3000 44,2000 | 44,8000 (2) | +1,36% | 13:21 | (340) 44,5000 | 44,8000 (88) | 8 036 | 356 814 | 82 |
13:43 | (GPP) | GRUPRACUJ notowania ciągłe | 64,1000 63,0000 62,5000 | 63,0000 (2) | 0,00% | 13:23 | (76) 63,0000 | 63,4000 (109) | 64 757 | 4 084 858 | 81 |
13:47 | (KGN) | KOGENERA notowania ciągłe | 53,6000 53,6000 52,2000 | 53,0000 (10) | +1,15% | 13:47 | (100) 52,4000 | 53,0000 (120) | 3 943 | 207 984 | 80 |
13:18 | (CAR) | INTERCARS notowania ciągłe | 544,0000 539,0000 538,0000 | 542,0000 (4) | +1,69% | 13:07 | (23) 541,0000 | 545,0000 (35) | 3 255 | 1 757 815 | 79 |
13:48 | (TOA) | TOYA notowania ciągłe | 7,6300 7,5700 7,5000 | 7,5900 (17) | +0,26% | 13:42 | (1 000) 7,5400 | 7,5900 (568) | 13 520 | 102 452 | 79 |
13:35 | (SCP) | SCPFL notowania ciągłe | 166,8000 165,0000 165,0000 | 165,0000 (19) | -1,20% | 13:35 | (45) 164,8000 | 165,8000 (18) | 1 221 | 201 988 | 79 |
13:45 | (3RG) | 3RGAMES notowania ciągłe | 0,2900 0,2890 0,2750 | 0,2750 (13 326) | -3,51% | 13:43 | (1 793) 0,2760 | 0,2780 (2 901) | 144 074 | 40 641 | 76 |
13:47 | (MVP) | MARVIPOL notowania ciągłe | 8,2800 8,2600 8,1200 | 8,1200 (100) | -1,22% | 13:47 | (829) 8,1200 | 8,1800 (1 017) | 9 808 | 80 791 | 73 |
12:44 | (MCR) | MERCOR notowania ciągłe | 24,1000 24,1000 23,1000 | 23,3000 (120) | 0,00% | 12:44 | (25) 23,2000 | 23,3000 (350) | 2 874 | 67 494 | 73 |
13:48 | (STX) | STALEXP notowania ciągłe | 2,9250 2,9150 2,9000 | 2,9100 (66) | -0,68% | 13:48 | (1 428) 2,9050 | 2,9100 (7 371) | 23 877 | 69 388 | 72 |
13:42 | (ENT) | ENTER notowania ciągłe | 66,5000 66,4000 66,0000 | 66,3000 (7) | -0,15% | 13:42 | (66) 66,3000 | 66,5000 (151) | 987 | 65 432 | 72 |
13:32 | (LRQ) | LARQ notowania ciągłe | 2,6000 2,6000 2,3400 | 2,4000 (305) | -7,69% | 13:31 | (1 195) 2,4000 | 2,4200 (620) | 40 102 | 96 812 | 70 |
13:16 | (CLE) | COALENERG notowania ciągłe | 1,0460 1,0100 1,0100 | 1,0320 (50) | -1,71% | 13:16 | (10) 1,0260 | 1,0320 (809) | 12 056 | 12 302 | 68 |
13:47 | (DCR) | DECORA notowania ciągłe | 62,8000 62,8000 60,0000 | 62,0000 (2) | -1,27% | 13:31 | (219) 61,0000 | 62,0000 (978) | 1 931 | 118 927 | 68 |
13:37 | (KPL) | KINOPOL notowania ciągłe | 14,2000 13,9500 13,9500 | 14,0000 (21) | +1,08% | 13:37 | (489) 13,9500 | 14,0000 (87) | 11 697 | 163 758 | 66 |
13:33 | (GOP) | GAMEOPS notowania ciągłe | 23,4000 23,2000 22,6000 | 23,1500 (321) | -0,43% | 13:28 | (19) 22,9000 | 23,0500 (29) | 3 314 | 75 981 | 66 |
13:17 | (ICE) | MEDINICE notowania ciągłe | 7,6700 7,6500 7,4600 | 7,5800 (136) | -0,92% | 12:57 | (302) 7,5000 | 7,5700 (2) | 3 951 | 29 834 | 64 |
13:46 | (MLS) | MLSYSTEM notowania ciągłe | 47,9000 47,9000 47,0500 | 47,3000 (16) | -0,84% | 13:39 | (117) 47,0500 | 47,5000 (81) | 1 845 | 87 688 | 64 |
13:44 | (BOS) | BOS notowania ciągłe | 15,8500 15,8500 15,4000 | 15,5000 (36) | -1,27% | 13:39 | (46) 15,5000 | 15,5500 (49) | 9 459 | 146 783 | 62 |
13:45 | (ATG) | ATMGRUPA notowania ciągłe | 4,0700 4,0200 3,9500 | 4,0400 (5) | +1,00% | 13:35 | (1 000) 4,0200 | 4,0300 (82) | 18 483 | 74 103 | 61 |
13:40 | (GKI) | IMMOBILE notowania ciągłe | 3,2800 3,2100 3,1400 | 3,1700 (460) | -1,25% | 13:40 | (4) 3,1500 | 3,1700 (5 050) | 26 984 | 85 728 | 61 |
13:46 | (PCR) | PCCROKITA notowania ciągłe | 101,8000 100,6000 100,4000 | 101,8000 (1) | +1,39% | 13:46 | (509) 101,4000 | 101,8000 (342) | 840 | 85 000 | 61 |
13:44 | (1AT) | ATAL notowania ciągłe | 63,7000 62,0000 62,0000 | 63,5000 (1) | +2,42% | 13:39 | (24) 63,0000 | 63,6000 (249) | 3 123 | 198 108 | 60 |
13:45 | (ASE) | ASSECOSEE notowania ciągłe | 50,0000 50,0000 49,8000 | 50,0000 (1) | +0,20% | 13:45 | (1) 49,9000 | 50,0000 (53) | 849 | 42 419 | 58 |
13:02 | (CBF) | CYBERFLKS notowania ciągłe | 113,5000 111,5000 110,5000 | 111,0000 (1) | +0,45% | 11:58 | (85) 111,5000 | 112,0000 (2) | 917 | 102 818 | 57 |
13:43 | (GOB) | GOBARTO notowania ciągłe | 47,0000 47,0000 43,5000 | 45,5000 (95) | -4,01% | 13:42 | (99) 43,8000 | 45,9000 (10) | 4 380 | 195 479 | 56 |
13:25 | (AMC) | AMICA notowania ciągłe | 72,2000 71,9000 70,8000 | 71,0000 (1) | -1,11% | 13:25 | (29) 71,0000 | 71,9000 (1) | 655 | 46 813 | 56 |
13:45 | (PHR) | PHARMENA notowania ciągłe | 6,5000 6,2600 6,1800 | 6,4600 (30) | +3,19% | 13:45 | (200) 6,3800 | 6,4600 (124) | 11 525 | 72 665 | 55 |
13:28 | (ATD) | ATENDE notowania ciągłe | 3,0400 2,9600 2,9400 | 3,0300 (33) | +1,68% | 13:27 | (298) 2,9800 | 3,0300 (2 432) | 29 070 | 86 369 | 55 |
13:47 | (PBX) | PEKABEX notowania ciągłe | 25,9000 25,7000 25,6000 | 25,7000 (19) | +1,18% | 13:47 | (158) 25,6000 | 25,7000 (2 271) | 2 706 | 69 618 | 54 |
13:43 | (ALL) | AILLERON notowania ciągłe | 17,5800 17,5000 17,3000 | 17,4000 (99) | 0,00% | 13:36 | (40) 17,2600 | 17,4000 (368) | 3 782 | 65 936 | 53 |
13:41 | (BBT) | BOOMBIT notowania ciągłe | 11,0000 10,7500 10,7500 | 11,0000 (134) | -0,45% | 13:41 | (1) 11,0000 | 11,0500 (451) | 3 989 | 43 122 | 52 |
13:42 | (ETL) | EUROTEL notowania ciągłe | 47,7000 47,3000 46,6000 | 47,6000 (104) | +1,28% | 13:34 | (94) 47,0000 | 47,6000 (413) | 21 116 | 993 371 | 52 |
13:22 | (ANR) | ANSWEAR notowania ciągłe | 23,8000 23,6500 23,5500 | 23,5500 (67) | -0,21% | 13:14 | (93) 23,5500 | 23,7000 (515) | 4 417 | 104 345 | 51 |
13:47 | (CLC) | COLUMBUS notowania ciągłe | 5,0000 5,0000 4,9000 | 4,9400 (50) | -1,10% | 13:43 | (406) 4,9000 | 4,9500 (465) | 11 454 | 56 566 | 50 |
13:06 | (CTX) | CAPTORTX notowania ciągłe | 82,6000 81,0000 73,0000 | 82,0000 (1) | -0,97% | 13:06 | (40) 79,6000 | 81,0000 (45) | 1 764 | 135 913 | 50 |
13:24 | (IFI) | IFIRMA notowania ciągłe | 22,5000 22,5000 22,0000 | 22,5000 (1) | 0,00% | 13:23 | (152) 22,2000 | 22,4000 (19) | 2 105 | 46 965 | 48 |
13:10 | (SON) | SONEL notowania ciągłe | 16,0000 15,2500 15,2500 | 15,7000 (7) | +2,95% | 13:10 | (173) 15,7000 | 15,8500 (920) | 4 860 | 76 310 | 47 |
13:48 | (SNK) | SANOK notowania ciągłe | 22,1500 21,7000 21,6000 | 21,6500 (16) | +0,93% | 13:47 | (208) 21,6500 | 21,8500 (290) | 2 562 | 55 840 | 47 |
13:18 | (UNT) | UNIMOT notowania ciągłe | 134,0000 134,0000 131,8000 | 133,6000 (1) | -0,45% | 13:01 | (21) 132,0000 | 133,6000 (23) | 657 | 87 172 | 47 |
13:35 | (ABE) | ABPL notowania ciągłe | 93,6000 92,0000 92,0000 | 92,6000 (13) | 0,00% | 13:19 | (319) 92,6000 | 93,0000 (50) | 1 263 | 117 013 | 47 |
13:46 | (CMR) | COMARCH notowania ciągłe | 255,0000 255,0000 247,5000 | 250,0000 (3) | -0,79% | 13:45 | (146) 250,0000 | 251,0000 (62) | 883 | 221 530 | 47 |
13:48 | (PCX) | PCCEXOL notowania ciągłe | 2,8400 2,8000 2,7950 | 2,8000 (874) | +0,90% | 13:48 | (588) 2,8000 | 2,8250 (1 400) | 12 610 | 35 501 | 47 |
13:47 | (ERB) | ERBUD notowania ciągłe | 42,0000 42,0000 40,9000 | 41,2000 (22) | -1,20% | 13:47 | (1) 41,0000 | 41,2000 (300) | 1 806 | 74 767 | 46 |
13:33 | (JWW) | JWWINVEST notowania ciągłe | 3,6200 3,5500 3,3800 | 3,3800 (100) | -4,52% | 13:33 | (410) 3,3800 | 3,4700 (100) | 16 396 | 57 125 | 46 |
13:48 | (MOC) | MOLECURE notowania ciągłe | 14,4800 14,2000 14,2000 | 14,3400 (100) | +0,84% | 13:48 | (150) 14,3200 | 14,3400 (100) | 3 964 | 56 700 | 46 |
13:45 | (CRI) | CREOTECH notowania ciągłe | 184,5000 180,0000 177,5000 | 179,0000 (3) | -0,56% | 13:40 | (225) 180,0000 | 182,5000 (25) | 836 | 151 808 | 46 |
13:44 | (CMP) | COMP notowania ciągłe | 80,8000 79,4000 79,4000 | 80,0000 (210) | +0,76% | 13:44 | (640) 79,6000 | 80,0000 (441) | 10 349 | 827 824 | 45 |
13:35 | (ENG) | ENERGA notowania ciągłe | 9,8200 9,6000 9,6000 | 9,6300 (2) | +0,31% | 12:53 | (12) 9,6500 | 9,6700 (1 400) | 10 628 | 103 169 | 44 |
13:44 | (MNC) | MENNICA notowania ciągłe | 20,3000 20,2000 19,9000 | 20,1000 (84) | +0,50% | 13:41 | (460) 20,0000 | 20,1000 (65) | 4 271 | 86 085 | 44 |
13:44 | (BNP) | BNPPPL notowania ciągłe | 102,5000 102,5000 100,0000 | 101,0000 (86) | -1,94% | 13:35 | (161) 101,0000 | 101,5000 (195) | 3 964 | 399 294 | 44 |
13:47 | (ZRE) | ZREMB notowania ciągłe | 3,9600 3,9500 3,8500 | 3,8500 (895) | -0,90% | 13:47 | (105) 3,8500 | 3,9000 (200) | 6 640 | 25 795 | 43 |
13:43 | (ONO) | ONESANO notowania ciągłe | 1,2550 1,2200 1,2200 | 1,2500 (90) | -1,57% | 12:16 | (4 954) 1,2400 | 1,2500 (50) | 20 624 | 25 334 | 42 |
13:48 | (PUR) | PURE notowania ciągłe | 7,5500 7,4100 7,2800 | 7,4900 (10) | +1,22% | 13:38 | (5) 7,3500 | 7,4600 (433) | 5 895 | 43 603 | 42 |
13:47 | (RVU) | RYVU notowania ciągłe | 51,5000 51,0000 50,2000 | 50,2000 (44) | -1,57% | 13:47 | (56) 50,2000 | 50,5000 (130) | 941 | 47 787 | 42 |
12:58 | (BIO) | BIOTON notowania ciągłe | 3,5500 3,5500 3,5100 | 3,5500 (9) | +0,14% | 12:40 | (21) 3,5100 | 3,5400 (3 000) | 58 152 | 205 968 | 42 |
13:47 | (MIR) | MIRACULUM notowania ciągłe | 1,1800 1,1550 1,1550 | 1,1600 (134) | -3,73% | 13:37 | (1 516) 1,1600 | 1,1700 (9) | 46 119 | 53 595 | 41 |
12:29 | (DGE) | DRAGOENT notowania ciągłe | 24,9000 24,9000 22,6000 | 24,3000 (6) | -2,41% | 12:29 | (23) 23,9000 | 24,3000 (50) | 1 951 | 46 390 | 41 |
13:33 | (STP) | STALPROD notowania ciągłe | 219,5000 217,0000 215,0000 | 218,5000 (5) | +0,23% | 13:13 | (60) 216,0000 | 218,5000 (70) | 591 | 128 279 | 40 |
13:30 | (FMG) | FMG notowania ciągłe | 105,5000 102,5000 99,0000 | 104,5000 (1) | +1,46% | 13:24 | (11) 100,5000 | 103,5000 (10) | 386 | 39 144 | 40 |
13:37 | (SEK) | SEKO notowania ciągłe | 13,5000 13,4000 12,6500 | 13,0000 (1) | -2,26% | 13:15 | (77) 12,9000 | 13,0000 (35) | 3 490 | 45 300 | 40 |
12:43 | (CPD) | CELTIC notowania ciągłe | 4,1400 3,9000 3,9000 | 4,0100 (878) | +2,82% | 11:30 | (1 000) 3,9400 | 4,0100 (1 911) | 17 299 | 69 398 | 40 |
13:30 | (LTX) | LENTEX notowania ciągłe | 6,7000 6,7000 6,5000 | 6,5400 (75) | -2,39% | 13:27 | (745) 6,5400 | 6,6400 (841) | 36 067 | 237 855 | 40 |
12:27 | (IMS) | IMS notowania ciągłe | 4,4800 4,4000 4,3600 | 4,4000 (100) | +0,92% | 12:27 | (36) 4,3800 | 4,4000 (1 552) | 18 538 | 81 400 | 39 |
13:40 | (VRC) | VERCOM notowania ciągłe | 118,0000 117,0000 116,0000 | 116,0000 (3) | -0,85% | 13:37 | (10) 116,0000 | 117,0000 (260) | 3 269 | 384 872 | 39 |
13:48 | (IZO) | IZOLACJA notowania ciągłe | 3,3800 3,3700 3,2500 | 3,3700 (17) | 0,00% | 13:48 | (8) 3,2200 | 3,3700 (182) | 6 688 | 21 915 | 39 |
13:35 | (LKD) | LOKUM notowania ciągłe | 26,6000 26,6000 25,4000 | 26,4000 (1) | -2,94% | 13:35 | (169) 26,0000 | 26,4000 (204) | 2 292 | 59 517 | 39 |
13:46 | (ABS) | ASSECOBS notowania ciągłe | 61,4000 60,0000 59,4000 | 60,8000 (1) | +1,67% | 13:46 | (93) 60,2000 | 60,8000 (97) | 1 245 | 74 735 | 38 |
13:39 | (SKA) | SNIEZKA notowania ciągłe | 92,4000 91,0000 89,8000 | 90,0000 (1) | -1,10% | 13:39 | (21) 89,6000 | 90,0000 (95) | 1 013 | 91 980 | 38 |
13:06 | (DBE) | DBENERGY notowania ciągłe | 17,0000 16,6000 15,5000 | 16,8000 (3) | +1,20% | 13:06 | (10) 16,1000 | 16,8000 (17) | 1 046 | 16 965 | 38 |
13:45 | (SNX) | SUNEX notowania ciągłe | 10,8800 10,6000 10,5400 | 10,8000 (212) | +1,89% | 13:45 | (1 421) 10,8000 | 10,8600 (790) | 3 708 | 39 882 | 38 |
13:30 | (HEL) | HELIO notowania ciągłe | 26,0000 25,4000 24,4000 | 25,0000 (19) | -0,79% | 13:27 | (41) 24,6000 | 25,2000 (343) | 2 527 | 62 592 | 38 |
13:45 | (CRJ) | CREEPYJAR notowania ciągłe | 598,0000 598,0000 575,0000 | 580,0000 (3) | -3,01% | 13:45 | (2) 576,0000 | 580,0000 (31) | 348 | 202 961 | 36 |
13:42 | (BLO) | BLOOBER notowania ciągłe | 24,8000 24,4500 24,2500 | 24,5000 (7) | +0,20% | 13:42 | (1) 24,4500 | 24,5000 (48) | 2 164 | 53 081 | 36 |
13:32 | (TSG) | TESGAS notowania ciągłe | 3,1200 3,1200 3,0400 | 3,0500 (164) | -4,69% | 13:22 | (2 211) 3,0500 | 3,0700 (721) | 22 413 | 68 957 | 36 |
13:43 | (DEK) | DEKPOL notowania ciągłe | 54,2000 54,2000 51,6000 | 53,4000 (1) | +0,38% | 13:43 | (14) 52,8000 | 53,4000 (289) | 2 778 | 145 983 | 36 |
13:09 | (GTC) | GTC notowania ciągłe | 5,5600 5,4000 5,2400 | 5,3600 (50) | -2,55% | 13:09 | (25) 5,3400 | 5,5400 (69) | 6 385 | 34 039 | 35 |
13:43 | (WLT) | WIELTON notowania ciągłe | 7,9100 7,9100 7,8600 | 7,8600 (2) | +0,13% | 13:34 | (2 222) 7,8800 | 7,9000 (131) | 3 199 | 25 226 | 34 |
12:20 | (LES) | LESS notowania ciągłe | 0,2360 0,2360 0,2270 | 0,2350 (1) | 0,00% | 12:00 | (200) 0,2290 | 0,2340 (5 201) | 63 927 | 14 711 | 34 |
13:10 | (SLV) | SELVITA notowania ciągłe | 70,0000 68,2000 68,2000 | 69,5000 (58) | -0,71% | 11:52 | (201) 69,5000 | 69,9000 (40) | 1 382 | 95 299 | 33 |
13:38 | (ODL) | ODLEWNIE notowania ciągłe | 10,2000 9,8600 9,8600 | 10,0000 (65) | +1,42% | 13:34 | (57) 9,9000 | 9,9800 (150) | 2 231 | 22 216 | 32 |
13:30 | (VIN) | VINDEXUS notowania ciągłe | 9,0000 9,0000 8,9000 | 9,0000 (15) | +0,22% | 13:27 | (197) 8,9200 | 9,0000 (1 301) | 6 352 | 56 999 | 32 |
13:38 | (SHO) | SHOPER notowania ciągłe | 40,5000 40,5000 38,8000 | 39,3000 (10) | -0,76% | 13:38 | (666) 38,8000 | 39,3000 (711) | 3 083 | 122 338 | 32 |
13:48 | (PAT) | PATENTUS notowania ciągłe | 4,4700 4,4000 4,2350 | 4,3650 (40) | -0,57% | 13:48 | (627) 4,2450 | 4,3650 (333) | 7 831 | 33 938 | 31 |
13:45 | (BMC) | BUMECH notowania ciągłe | 12,0200 12,0200 11,8200 | 11,9600 (20) | +1,01% | 13:45 | (130) 11,8400 | 11,9600 (186) | 2 051 | 24 395 | 31 |
13:05 | (ULG) | ULTGAMES notowania ciągłe | 11,0000 11,0000 10,9000 | 11,0000 (91) | 0,00% | 12:48 | (3) 10,9000 | 11,0000 (1 409) | 7 256 | 79 801 | 31 |
13:42 | (RNK) | RANKPROGR notowania ciągłe | 3,8700 3,8700 3,7700 | 3,8000 (200) | -1,81% | 13:27 | (798) 3,7800 | 3,8000 (498) | 9 872 | 37 519 | 29 |
13:41 | (MRC) | MERCATOR notowania ciągłe | 42,8500 42,6000 42,2000 | 42,3000 (62) | -0,70% | 12:37 | (401) 42,3000 | 42,7500 (137) | 1 066 | 45 425 | 29 |
13:32 | (QRS) | QUERCUS notowania ciągłe | 6,5800 6,5000 6,5000 | 6,5800 (175) | +0,92% | 13:32 | (345) 6,5200 | 6,5800 (15) | 11 784 | 76 997 | 28 |
13:49 | (VOX) | VOXEL notowania ciągłe | 94,2000 94,2000 93,6000 | 93,8000 (54) | -0,42% | 13:24 | (315) 93,6000 | 93,8000 (2 455) | 9 413 | 885 669 | 28 |
13:38 | (MSW) | MOSTALWAR notowania ciągłe | 6,9400 6,8800 6,7600 | 6,9400 (85) | +0,87% | 13:29 | (222) 6,8400 | 6,9200 (111) | 8 295 | 56 829 | 28 |
13:44 | (AST) | ASTARTA notowania ciągłe | 27,7500 27,7500 27,5000 | 27,6000 (47) | +1,66% | 13:44 | (23) 27,6000 | 27,6500 (10) | 1 012 | 27 988 | 28 |
13:48 | (SGN) | SYGNITY notowania ciągłe | 63,8000 62,4000 61,8000 | 61,8000 (1) | -0,32% | 13:48 | (15) 61,8000 | 62,0000 (584) | 2 762 | 171 087 | 27 |
13:33 | (AGO) | AGORA notowania ciągłe | 10,9800 10,9800 10,8600 | 10,8600 (69) | -0,91% | 13:33 | (1 240) 10,8600 | 10,9600 (598) | 3 670 | 40 135 | 26 |
13:35 | (BMX) | BIOMAXIMA notowania ciągłe | 13,7500 13,7500 13,4000 | 13,4000 (116) | -2,19% | 13:35 | (129) 13,4000 | 13,7000 (266) | 1 101 | 14 922 | 26 |
13:25 | (WPL) | WIRTUALNA notowania ciągłe | 117,6000 117,2000 115,6000 | 115,8000 (1) | -1,19% | 13:25 | (340) 115,4000 | 115,8000 (2) | 392 | 45 804 | 26 |
13:49 | (FRO) | FERRO notowania ciągłe | 35,4000 35,4000 35,0000 | 35,4000 (90) | +1,14% | 13:49 | (21) 35,2000 | 35,5000 (150) | 970 | 34 276 | 26 |
13:45 | (ATR) | ATREM notowania ciągłe | 12,8500 12,8000 12,4000 | 12,7000 (5) | -1,93% | 12:38 | (229) 12,7000 | 12,8500 (1 366) | 3 035 | 38 196 | 25 |
12:51 | (KOM) | KOMPUTRON notowania ciągłe | 4,6000 4,5500 4,5500 | 4,5800 (300) | -0,22% | 12:50 | (4) 4,5600 | 4,5950 (9 030) | 6 279 | 28 790 | 24 |
13:33 | (PRT) | PROTEKTOR notowania ciągłe | 1,9400 1,9400 1,9000 | 1,9100 (65) | -1,04% | 13:33 | (339) 1,9100 | 1,9350 (1 580) | 3 007 | 5 812 | 24 |
13:19 | (MFO) | MFO notowania ciągłe | 37,0000 37,0000 35,5000 | 35,9000 (151) | -1,37% | 13:19 | (36) 36,0000 | 36,4000 (26) | 950 | 34 031 | 23 |
13:37 | (BCS) | BIGCHEESE notowania ciągłe | 21,3000 20,7000 20,6000 | 20,6000 (45) | -0,24% | 13:37 | (105) 20,6000 | 20,9500 (40) | 4 026 | 84 033 | 23 |
13:47 | (PEP) | PEP notowania ciągłe | 68,0000 67,0000 67,0000 | 67,6000 (1) | +0,30% | 13:47 | (300) 67,0000 | 67,6000 (149) | 610 | 41 181 | 23 |
13:33 | (GRN) | GRODNO notowania ciągłe | 11,0000 11,0000 10,8600 | 10,9600 (5) | -0,36% | 13:31 | (80) 10,9800 | 11,0000 (200) | 4 462 | 48 977 | 22 |
13:27 | (SIM) | SIMFABRIC notowania ciągłe | 3,3500 3,3500 3,2150 | 3,3300 (3) | +0,91% | 13:21 | (36) 3,2500 | 3,3250 (622) | 3 366 | 10 968 | 22 |
13:29 | (CEZ) | CEZ notowania ciągłe | 153,1000 153,1000 152,8000 | 153,1000 (8) | 0,00% | 13:29 | (49) 152,8000 | 153,1000 (195) | 311 | 47 578 | 22 |
13:47 | (EKP) | ELKOP notowania ciągłe | 0,4890 0,4760 0,4720 | 0,4720 (239) | -3,08% | 13:24 | (5 500) 0,4730 | 0,4860 (1 645) | 10 956 | 5 262 | 22 |
13:44 | (TOW) | TOWERINVT notowania ciągłe | 5,4000 4,5000 4,5000 | 5,0000 (235) | +11,11% | 13:38 | (28) 4,8200 | 5,0000 (1 500) | 7 907 | 38 108 | 22 |
12:58 | (LEN) | LENA notowania ciągłe | 3,7800 3,7500 3,6400 | 3,6600 (2) | +1,67% | 12:29 | (3 110) 3,6800 | 3,7400 (3) | 7 143 | 26 806 | 22 |
13:18 | (INL) | INTROL notowania ciągłe | 10,5000 10,2500 10,2000 | 10,4000 (160) | +1,46% | 13:18 | (1 211) 10,3000 | 10,4000 (329) | 3 426 | 35 324 | 21 |
13:25 | (VRG) | VRG notowania ciągłe | 3,4200 3,4200 3,3600 | 3,4000 (2 500) | 0,00% | 13:24 | (2 500) 3,4000 | 3,4100 (6 679) | 21 988 | 74 844 | 21 |
13:39 | (ECH) | ECHO notowania ciągłe | 4,9900 4,8700 4,8500 | 4,9000 (10) | -1,01% | 13:38 | (7) 4,9000 | 4,9300 (1 000) | 2 678 | 13 164 | 21 |
13:40 | (HRP) | HARPER notowania ciągłe | 6,0000 6,0000 5,8800 | 5,8900 (155) | +0,17% | 13:40 | (400) 5,8700 | 5,8900 (59) | 3 131 | 18 435 | 21 |
13:27 | (PEN) | PHOTON notowania ciągłe | 7,4400 7,4400 7,3200 | 7,4400 (293) | -0,27% | 13:27 | (649) 7,4400 | 7,4600 (725) | 2 721 | 20 114 | 21 |
13:39 | (NVG) | NOVAVISGR notowania ciągłe | 2,2000 2,2000 2,1500 | 2,1700 (300) | -0,46% | 13:39 | (7) 2,1700 | 2,1900 (1 303) | 6 347 | 13 862 | 20 |
13:15 | (ARH) | ARCHICOM notowania ciągłe | 35,0000 35,0000 33,2000 | 34,2000 (100) | +0,59% | 12:44 | (1) 34,1000 | 34,2000 (1) | 1 359 | 46 261 | 19 |
13:48 | (MEX) | MEXPOLSKA notowania ciągłe | 4,7900 4,7900 4,4000 | 4,6000 (1 298) | -3,16% | 12:55 | (79) 4,6000 | 4,6400 (730) | 6 639 | 30 460 | 19 |
13:26 | (APE) | APSENERGY notowania ciągłe | 2,7000 2,6700 2,6500 | 2,6500 (276) | 0,00% | 13:26 | (25) 2,6100 | 2,6700 (36) | 4 148 | 11 097 | 19 |
13:19 | (SFS) | SFINKS notowania ciągłe | 0,7380 0,6950 0,6950 | 0,7380 (5) | +2,50% | 13:06 | (695) 0,7210 | 0,7360 (2 600) | 76 320 | 54 843 | 19 |
13:34 | (BOW) | BOWIM notowania ciągłe | 6,8000 6,7100 6,7100 | 6,8000 (1) | +1,34% | 12:20 | (18) 6,7700 | 6,7900 (100) | 1 122 | 7 568 | 19 |
13:34 | (RMK) | REMAK notowania ciągłe | 15,3500 15,3500 14,9000 | 15,3000 (28) | 0,00% | 12:56 | (100) 14,9500 | 15,1000 (300) | 2 660 | 40 087 | 19 |
13:21 | (SEL) | SELENAFM notowania ciągłe | 34,6000 34,6000 34,0000 | 34,5000 (3) | -0,29% | 13:21 | (70) 34,2000 | 34,5000 (151) | 831 | 28 420 | 19 |
13:11 | (EAH) | ESOTIQ notowania ciągłe | 35,9000 35,9000 34,7000 | 35,0000 (71) | -1,41% | 12:28 | (8) 35,0000 | 35,3000 (86) | 946 | 33 000 | 19 |
13:28 | (DEL) | DELKO notowania ciągłe | 9,5400 9,5400 9,4800 | 9,5400 (40) | 0,00% | 13:28 | (1 174) 9,4800 | 9,5400 (1 308) | 1 787 | 17 020 | 18 |
13:34 | (RES) | RESBUD notowania ciągłe | 0,6000 0,6000 0,5500 | 0,5500 (1 988) | -5,17% | 13:25 | (2 300) 0,5440 | 0,5500 (3 000) | 46 250 | 25 469 | 17 |
13:45 | (DGA) | DGA notowania ciągłe | 17,4000 17,4000 17,0000 | 17,1000 (15) | -2,29% | 13:28 | (1) 16,8000 | 17,1000 (985) | 1 729 | 29 504 | 17 |
13:39 | (PRM) | PROCHEM notowania ciągłe | 33,8000 33,8000 32,2000 | 32,2000 (28) | -5,29% | 13:31 | (83) 32,2000 | 32,8000 (51) | 359 | 11 723 | 17 |
13:43 | (ATS) | ATLANTIS notowania ciągłe | 2,3700 2,3500 2,2800 | 2,3700 (312) | +0,85% | 13:43 | (1) 2,3500 | 2,3700 (438) | 14 321 | 33 565 | 17 |
13:39 | (LAB) | LABOPRINT notowania ciągłe | 20,4000 20,4000 19,5000 | 19,5000 (46) | -4,41% | 12:12 | (1) 19,5000 | 19,9000 (50) | 589 | 11 675 | 17 |
13:45 | (AWM) | AIRWAY notowania ciągłe | 0,2620 0,2620 0,2575 | 0,2575 (3 440) | -1,72% | 13:17 | (2 645) 0,2580 | 0,2610 (2 824) | 30 407 | 7 873 | 16 |
13:35 | (ACG) | ACAUTOGAZ notowania ciągłe | 33,0000 32,9000 32,8000 | 33,0000 (10) | +0,30% | 13:35 | (1) 32,8000 | 33,0000 (862) | 674 | 22 164 | 16 |
11:42 | (BIP) | BIOPLANET notowania ciągłe | 19,2000 19,2000 18,4000 | 19,1000 (18) | +0,53% | 11:42 | (55) 18,6000 | 19,1000 (68) | 1 006 | 18 925 | 16 |
12:37 | (APT) | APATOR notowania ciągłe | 15,0800 15,0000 14,9200 | 15,0000 (20) | -0,79% | 12:37 | (93) 14,9400 | 15,0000 (526) | 849 | 12 707 | 16 |
12:03 | (XTP) | XTPL notowania ciągłe | 139,2000 139,0000 137,4000 | 137,4000 (20) | +0,15% | 11:45 | (5) 137,4000 | 138,2000 (40) | 180 | 24 862 | 16 |
13:23 | (PCE) | POLICE notowania ciągłe | 11,7500 11,4000 11,4000 | 11,7000 (4) | +2,63% | 13:23 | (731) 11,5000 | 11,7000 (196) | 2 470 | 28 570 | 16 |
13:44 | (WWL) | WAWEL notowania ciągłe | 670,0000 670,0000 660,0000 | 660,0000 (5) | -1,49% | 12:45 | (48) 660,0000 | 666,0000 (1) | 88 | 58 148 | 16 |
12:38 | (NTT) | NTTSYSTEM notowania ciągłe | 7,0600 7,0600 6,9200 | 7,0400 (47) | -0,28% | 12:38 | (501) 6,9600 | 7,0400 (299) | 2 274 | 15 905 | 15 |
13:29 | (WPR) | WOODPCKR notowania ciągłe | 9,1300 9,0100 9,0100 | 9,0100 (24) | +0,11% | 13:29 | (106) 9,0100 | 9,1300 (189) | 2 509 | 22 798 | 15 |
12:32 | (DMG) | DMGROUP notowania ciągłe | 3,4700 3,4700 3,3700 | 3,4200 (100) | 0,00% | 11:23 | (2 028) 3,3700 | 3,4100 (240) | 2 369 | 8 006 | 15 |
13:43 | (06N) | 06MAGNA notowania ciągłe | 3,2700 3,2200 3,2200 | 3,2300 (916) | +0,31% | 13:39 | (870) 3,2200 | 3,2700 (610) | 2 396 | 7 738 | 15 |
13:45 | (KRK) | KRKA notowania ciągłe | 556,0000 556,0000 544,0000 | 544,0000 (1) | -0,73% | 13:45 | (315) 542,0000 | 544,0000 (13) | 151 | 82 798 | 14 |
13:42 | (MOL) | MOL notowania ciągłe | 33,4000 33,4000 33,3000 | 33,3800 (1) | -0,36% | 13:07 | (121) 33,3800 | 33,4000 (61) | 1 402 | 46 712 | 14 |
13:10 | (NVT) | NOVITA notowania ciągłe | 101,5000 101,0000 99,6000 | 101,5000 (1) | +0,50% | 13:10 | (10) 100,0000 | 101,5000 (30) | 126 | 12 729 | 13 |
12:52 | (IZS) | IZOSTAL notowania ciągłe | 2,6500 2,6100 2,6100 | 2,6400 (1 700) | +0,76% | 12:52 | (523) 2,6200 | 2,6500 (462) | 2 700 | 7 119 | 13 |
12:53 | (PGM) | PMPG notowania ciągłe | 3,0000 3,0000 2,8200 | 2,9000 (15) | 0,00% | 12:53 | (2 809) 2,8200 | 2,9000 (995) | 3 631 | 10 520 | 13 |
13:31 | (FAB) | FABRITY notowania ciągłe | 37,3000 37,0000 36,6000 | 37,0000 (42) | 0,00% | 11:13 | (70) 36,9000 | 37,0000 (9) | 349 | 12 911 | 13 |
13:30 | (PAS) | PASSUS notowania ciągłe | 32,8000 32,7000 31,9000 | 32,4000 (65) | +1,89% | 13:26 | (50) 32,0000 | 32,6000 (30) | 274 | 8 883 | 13 |
13:11 | (SPR) | SPYROSOFT notowania ciągłe | 440,0000 430,0000 430,0000 | 440,0000 (2) | +1,62% | 13:11 | (5) 440,0000 | 441,0000 (1) | 35 | 15 238 | 13 |
13:27 | (ZAP) | PULAWY notowania ciągłe | 60,4000 60,0000 59,8000 | 59,8000 (10) | -0,33% | 13:27 | (263) 59,6000 | 60,2000 (90) | 127 | 7 629 | 12 |
12:25 | (FEE) | FEERUM notowania ciągłe | 6,7200 6,7200 6,5000 | 6,5400 (10) | -1,21% | 11:14 | (10) 6,5200 | 6,6800 (73) | 1 724 | 11 208 | 12 |
13:47 | (LBT) | LIBET notowania ciągłe | 1,3000 1,3000 1,2900 | 1,3000 (3 077) | 0,00% | 13:46 | (1 411) 1,2700 | 1,3000 (6 591) | 14 762 | 19 191 | 12 |
13:40 | (IPE) | IPOPEMA notowania ciągłe | 3,9000 3,8200 3,8000 | 3,8600 (250) | +0,52% | 13:40 | (689) 3,8000 | 3,8600 (670) | 5 840 | 22 474 | 12 |
13:14 | (NEU) | NEUCA notowania ciągłe | 924,0000 923,0000 919,0000 | 922,0000 (2) | -0,22% | 13:12 | (10) 920,0000 | 922,0000 (8) | 17 | 15 653 | 11 |
13:21 | (MCI) | MCI notowania ciągłe | 26,9000 26,9000 26,6000 | 26,7000 (45) | -0,74% | 13:21 | (365) 26,7000 | 27,0000 (344) | 1 025 | 27 330 | 11 |
13:43 | (SES) | SESCOM notowania ciągłe | 57,2000 57,2000 56,0000 | 57,2000 (1) | 0,00% | 13:43 | (6) 56,8000 | 57,2000 (9) | 277 | 15 537 | 10 |
13:44 | (SAN) | SANTANDER notowania ciągłe | 20,5000 20,2650 20,2650 | 20,5000 (14) | +1,16% | 12:14 | (6) 20,2650 | 20,5000 (86) | 1 062 | 21 617 | 10 |
13:43 | (VGO) | VIGOPHOTN notowania ciągłe | 464,0000 464,0000 458,0000 | 459,0000 (4) | -1,08% | 11:26 | (6) 460,0000 | 463,0000 (9) | 79 | 36 307 | 10 |
09:46 | (KRI) | KREDYTIN notowania ciągłe | 18,5000 18,5000 17,8000 | 17,8000 (65) | -3,78% | 09:46 | (507) 17,8000 | 18,4000 (8) | 131 | 2 342 | 10 |
13:44 | (CRM) | CORMAY notowania ciągłe | 0,6100 0,6100 0,6000 | 0,6000 (4 000) | -1,64% | 12:19 | (14 499) 0,6000 | 0,6100 (5 669) | 11 883 | 7 209 | 10 |
13:22 | (SNW) | SANWIL notowania ciągłe | 1,6500 1,6500 1,6450 | 1,6500 (432) | 0,00% | 12:55 | (1 005) 1,6350 | 1,6750 (856) | 4 833 | 7 974 | 10 |
13:04 | (MZA) | MUZA notowania ciągłe | 15,2000 14,8000 14,8000 | 15,2000 (4) | +1,33% | 13:04 | (157) 14,8000 | 15,2000 (986) | 616 | 9 124 | 10 |
13:15 | (PMP) | PAMAPOL notowania ciągłe | 2,5500 2,5400 2,5000 | 2,5000 (40) | -0,79% | 13:15 | (680) 2,5000 | 2,5200 (255) | 1 803 | 4 560 | 9 |
12:45 | (ZUK) | STAPORKOW notowania ciągłe | 2,4000 2,3800 2,2800 | 2,4000 (3 300) | 0,00% | 12:39 | (4 200) 2,4000 | 2,4400 (100) | 13 217 | 31 720 | 9 |
13:47 | (RAE) | RAEN notowania ciągłe | 0,7540 0,7540 0,7360 | 0,7540 (2 665) | +0,53% | 13:47 | (458) 0,7540 | 0,7550 (8 358) | 6 741 | 5 056 | 9 |
12:11 | (FON) | FON notowania ciągłe | 5,0400 5,0200 5,0200 | 5,0400 (270) | +0,40% | 12:11 | (80) 5,0400 | 5,0800 (500) | 712 | 3 580 | 9 |
12:57 | (UNI) | UNIBEP notowania ciągłe | 9,6200 9,5200 9,5000 | 9,5000 (1) | -0,21% | 12:57 | (215) 9,5000 | 9,6200 (47) | 642 | 6 102 | 9 |
11:22 | (MXC) | MAXCOM notowania ciągłe | 10,7000 10,6500 10,3000 | 10,3000 (455) | -0,96% | 11:22 | (362) 10,3000 | 10,4000 (13) | 468 | 4 825 | 9 |
13:21 | (RLP) | RELPOL notowania ciągłe | 6,7800 6,6200 6,6200 | 6,7400 (125) | +0,60% | 13:21 | (63) 6,7000 | 6,7400 (274) | 657 | 4 413 | 8 |
13:22 | (PTG) | POLTREG notowania ciągłe | 50,2000 48,5000 48,5000 | 48,5000 (1) | 0,00% | 10:38 | (43) 48,5000 | 49,7000 (56) | 258 | 12 884 | 8 |
13:22 | (MON) | MONNARI notowania ciągłe | 5,2600 5,2600 5,2600 | 5,2600 (70) | 0,00% | 13:22 | (159) 5,2600 | 5,2800 (16 000) | 2 341 | 12 314 | 8 |
13:13 | (TRN) | TRANSPOL notowania ciągłe | 3,5900 3,5800 3,5800 | 3,5900 (215) | +0,28% | 12:42 | (1 447) 3,5900 | 3,6200 (2 778) | 2 133 | 7 653 | 8 |
13:24 | (NXG) | NEXITY notowania ciągłe | 2,4600 2,4600 2,4000 | 2,4000 (947) | -2,04% | 12:12 | (800) 2,4100 | 2,5000 (200) | 2 005 | 4 849 | 8 |
12:33 | (INC) | INC notowania ciągłe | 2,5600 2,5600 2,5200 | 2,5600 (30) | 0,00% | 12:33 | (560) 2,5200 | 2,5600 (3 003) | 1 037 | 2 642 | 8 |
12:04 | (PGV) | PGFGROUP notowania ciągłe | 0,4670 0,4670 0,4600 | 0,4600 (1 185) | -1,29% | 11:32 | (1 815) 0,4600 | 0,4780 (52) | 8 000 | 3 699 | 8 |
13:42 | (SEN) | SERINUS notowania ciągłe | 3,0400 2,9900 2,9800 | 3,0400 (5) | +0,33% | 11:45 | (3 316) 3,0000 | 3,0400 (2 584) | 1 446 | 4 327 | 8 |
12:49 | (EUC) | EUCO notowania ciągłe | 1,0900 1,0900 1,0550 | 1,0550 (1 473) | 0,00% | 10:31 | (13 977) 1,0550 | 1,0900 (136) | 1 619 | 1 709 | 8 |
12:41 | (APN) | APLISENS notowania ciągłe | 23,0000 23,0000 22,9000 | 23,0000 (14) | 0,00% | 12:41 | (40) 22,6000 | 23,0000 (486) | 140 | 3 217 | 7 |
13:47 | (KSG) | KSGAGRO notowania ciągłe | 1,5300 1,4700 1,4700 | 1,5300 (48) | +4,08% | 13:47 | (52) 1,5300 | 1,5400 (21) | 5 082 | 7 496 | 7 |
13:47 | (ALG) | AIGAMES notowania ciągłe | 1,4800 1,4700 1,4500 | 1,4800 (200) | +1,02% | 13:28 | (261) 1,4500 | 1,4750 (1 000) | 1 952 | 2 878 | 7 |
13:43 | (JRH) | JRHOLDING notowania ciągłe | 7,5400 7,1400 7,1400 | 7,5000 (11) | +7,14% | 12:44 | (61) 6,9400 | 7,4600 (200) | 683 | 4 886 | 7 |
12:32 | (NNG) | NANOGROUP notowania ciągłe | 1,0300 1,0250 1,0150 | 1,0300 (4 041) | +0,49% | 11:21 | (14) 1,0050 | 1,0300 (10 101) | 6 612 | 6 800 | 7 |
13:25 | (GIF) | GAMFACTOR notowania ciągłe | 12,6500 12,6500 12,5500 | 12,5500 (127) | -0,79% | 13:25 | (2 853) 12,5000 | 12,5500 (645) | 302 | 3 798 | 7 |
13:34 | (EDI) | EDINVEST notowania ciągłe | 8,6000 8,5600 8,5600 | 8,6000 (4) | +2,38% | 13:34 | (23) 8,5000 | 8,6000 (4 103) | 246 | 2 115 | 7 |
12:23 | (PHN) | PHN notowania ciągłe | 11,8000 11,8000 11,6000 | 11,6000 (20) | +0,43% | 12:23 | (14) 11,5500 | 11,6000 (780) | 32 | 374 | 7 |
12:12 | (IBS) | IBSM notowania ciągłe | 104,5000 104,5000 102,5000 | 104,0000 (3) | +0,97% | 10:58 | (5) 101,5000 | 104,0000 (34) | 19 | 1 954 | 6 |
13:45 | (XPL) | XPLUS notowania ciągłe | 1,4800 1,4800 1,4550 | 1,4550 (40) | +1,04% | 13:45 | (1 960) 1,4550 | 1,4700 (1 711) | 378 | 556 | 6 |
13:26 | (PWX) | POLWAX notowania ciągłe | 1,7700 1,7500 1,7400 | 1,7500 (271) | 0,00% | 09:04 | (999) 1,7500 | 1,7650 (600) | 2 442 | 4 277 | 6 |
13:16 | (MSP) | MOSTALPLC notowania ciągłe | 14,3500 14,3500 13,9500 | 13,9500 (200) | -0,36% | 13:16 | (3) 13,9000 | 14,0500 (333) | 472 | 6 608 | 6 |
12:37 | (MDI) | MDIENERGIA notowania ciągłe | 1,5800 1,5600 1,5400 | 1,5800 (10) | +1,61% | 12:37 | (899) 1,5350 | 1,5800 (605) | 1 787 | 2 780 | 6 |
13:34 | (RPC) | ROPCZYCE notowania ciągłe | 30,8000 30,8000 30,6000 | 30,6000 (10) | +0,33% | 13:34 | (10) 30,6000 | 30,8000 (42) | 87 | 2 676 | 6 |
12:12 | (IPO) | INTERSPPL notowania ciągłe | 0,8080 0,8080 0,7800 | 0,7880 (3 541) | +1,03% | 12:02 | (259) 0,7880 | 0,8040 (251) | 7 520 | 5 906 | 6 |
13:19 | (FER) | FERRUM notowania ciągłe | 4,5000 4,4400 4,4400 | 4,5000 (300) | +2,27% | 10:54 | (9) 4,4000 | 4,4800 (100) | 595 | 2 665 | 6 |
11:56 | (TAR) | TARCZYNSKI notowania ciągłe | 64,4000 63,2000 63,0000 | 64,4000 (1) | +1,90% | 11:56 | (100) 63,0000 | 64,4000 (29) | 64 | 4 046 | 6 |
12:57 | (RDN) | REDAN notowania ciągłe | 0,2900 0,2900 0,2850 | 0,2900 (1 000) | -2,68% | 12:57 | (112) 0,2850 | 0,2900 (3 500) | 6 640 | 1 916 | 6 |
09:17 | (MGT) | MANGATA notowania ciągłe | 92,0000 91,0000 91,0000 | 92,0000 (1) | +2,45% | 09:17 | (61) 91,0000 | 91,8000 (9) | 42 | 3 824 | 5 |
13:35 | (URT) | URTESTE notowania ciągłe | 96,0000 94,2000 94,0000 | 96,0000 (8) | -1,84% | 12:57 | (8) 95,0000 | 96,0000 (16) | 48 | 4 568 | 5 |
10:40 | (TLX) | TALEX notowania ciągłe | 17,2000 17,2000 17,2000 | 17,2000 (2) | 0,00% | 09:01 | (500) 16,2000 | 16,8000 (622) | 10 | 172 | 5 |
13:37 | (CPR) | COMPREMUM notowania ciągłe | 2,2200 2,2200 2,1700 | 2,1700 (150) | -2,25% | 13:37 | (883) 2,1700 | 2,1800 (1 500) | 1 646 | 3 587 | 5 |
12:32 | (SKL) | SKYLINE notowania ciągłe | 1,5500 1,5450 1,5450 | 1,5500 (500) | +6,90% | 12:23 | (48) 1,5450 | 1,5500 (4 921) | 1 171 | 1 815 | 5 |
13:34 | (ALI) | ALTUS notowania ciągłe | 2,8300 2,8300 2,8000 | 2,8000 (7 153) | -0,36% | 13:31 | (602) 2,8000 | 2,8800 (47) | 8 400 | 23 537 | 5 |
13:01 | (NVA) | PANOVA notowania ciągłe | 15,9500 15,5000 15,5000 | 15,9500 (3) | +0,95% | 12:53 | (111) 15,6500 | 15,8500 (111) | 513 | 8 103 | 5 |
11:36 | (WIK) | WIKANA notowania ciągłe | 7,8000 7,8000 7,8000 | 7,8000 (700) | 0,00% | 11:27 | (26) 7,8000 | 7,8500 (1 410) | 1 674 | 13 057 | 5 |
13:42 | (PPS) | PEPEES notowania ciągłe | 1,0750 1,0700 1,0700 | 1,0750 (1 072) | +0,94% | 12:31 | (259) 1,0550 | 1,0750 (329) | 25 113 | 26 888 | 5 |
12:29 | (VVD) | VIVID notowania ciągłe | 0,5700 0,5700 0,5660 | 0,5660 (4 660) | 0,00% | 12:29 | (40) 0,5640 | 0,5660 (231) | 7 728 | 4 383 | 5 |
11:58 | (MLG) | MLPGROUP notowania ciągłe | 85,0000 85,0000 84,0000 | 84,0000 (13) | -0,24% | 11:58 | (5) 83,0000 | 84,0000 (69) | 56 | 4 747 | 5 |
13:17 | (RND) | RENDER notowania ciągłe | 129,0000 124,5000 124,5000 | 129,0000 (2) | +3,61% | 10:14 | (20) 126,0000 | 129,0000 (22) | 31 | 3 992 | 5 |
13:22 | (DAD) | DADELO notowania ciągłe | 18,3000 18,3000 18,1500 | 18,1500 (90) | -0,27% | 13:06 | (100) 17,8500 | 18,1500 (289) | 145 | 2 640 | 4 |
13:44 | (CLD) | CLOUD notowania ciągłe | 73,2000 73,0000 71,4000 | 73,2000 (2) | +2,81% | 09:47 | (20) 70,8000 | 73,0000 (191) | 11 | 797 | 4 |
13:30 | (FTE) | FORTE notowania ciągłe | 23,2000 23,0000 23,0000 | 23,2000 (20) | +0,87% | 12:35 | (51) 22,8000 | 23,2000 (673) | 219 | 5 041 | 4 |
12:59 | (CSR) | CASPAR notowania ciągłe | 8,9000 8,9000 8,8500 | 8,8500 (2) | -0,56% | 12:59 | (4) 8,8500 | 8,9000 (6) | 8 | 71 | 4 |
11:49 | (ITB) | INTERBUD notowania ciągłe | 3,1700 3,1700 3,1000 | 3,1000 (800) | -0,64% | 11:23 | (500) 3,0400 | 3,1200 (1 058) | 827 | 2 565 | 4 |
13:37 | (IMC) | IMCOMPANY notowania ciągłe | 8,5600 8,5600 8,3400 | 8,3600 (61) | -2,11% | 12:28 | (442) 8,3600 | 8,5200 (53) | 130 | 1 086 | 4 |
09:11 | (OEX) | OEX notowania ciągłe | 54,6000 54,6000 54,2000 | 54,2000 (38) | -0,73% | 09:07 | (73) 54,2000 | 54,4000 (100) | 372 | 20 170 | 4 |
13:35 | (KPD) | KPPD notowania ciągłe | 48,0000 47,2000 47,2000 | 48,0000 (1) | 0,00% | 13:22 | (22) 47,2000 | 48,0000 (160) | 53 | 2 534 | 4 |
12:28 | (OVO) | OVOSTAR notowania ciągłe | 69,8000 69,8000 69,8000 | 69,8000 (35) | +3,56% | 12:28 | (50) 68,0000 | 69,8000 (179) | 301 | 21 010 | 4 |
13:02 | (SKH) | SKARBIEC notowania ciągłe | 21,3000 21,3000 21,3000 | 21,3000 (29) | 0,00% | 13:02 | (87) 21,3000 | 21,5000 (2) | 240 | 5 112 | 4 |
12:39 | (EHG) | EUROHOLD notowania ciągłe | 2,2400 2,2400 2,2200 | 2,2200 (48) | +0,91% | 12:36 | (20) 2,2200 | 2,6200 (248) | 146 | 326 | 3 |
13:30 | (AAT) | ALTA notowania ciągłe | 1,9600 1,9600 1,9500 | 1,9500 (2 460) | -2,26% | 10:18 | (659) 1,9500 | 1,9950 (2 000) | 4 517 | 8 819 | 3 |
13:48 | (UCG) | UNICREDIT notowania ciągłe | 158,3600 158,3600 154,4000 | 154,4000 (10) | -0,39% | 10:24 | (2 500) 154,2200 | 156,5600 (2 500) | 147 | 23 161 | 3 |
11:12 | (KGL) | KGL notowania ciągłe | 16,0000 16,0000 15,7000 | 15,7000 (939) | -1,88% | 09:48 | (650) 15,6000 | 16,0000 (989) | 944 | 14 822 | 3 |
12:04 | (ATP) | ATLANTAPL notowania ciągłe | 18,7000 18,6000 18,6000 | 18,7000 (210) | +0,27% | 10:39 | (118) 18,2500 | 18,6000 (3 000) | 652 | 12 148 | 3 |
12:47 | (HMI) | HMINWEST notowania ciągłe | 48,1000 48,1000 48,1000 | 48,1000 (100) | -0,21% | 12:47 | (334) 48,1000 | 48,2000 (785) | 665 | 31 986 | 3 |
11:35 | (KMP) | KOMPAP notowania ciągłe | 26,0000 26,0000 25,0000 | 25,6000 (150) | -1,54% | 11:35 | (1 355) 25,0000 | 26,0000 (4 767) | 338 | 8 578 | 3 |
12:36 | (RWL) | RAWLPLUG notowania ciągłe | 13,9000 13,9000 13,9000 | 13,9000 (200) | 0,00% | 10:10 | (660) 13,9000 | 14,1500 (80) | 342 | 4 754 | 3 |
12:10 | (WAS) | WASKO notowania ciągłe | 1,5800 1,5800 1,5700 | 1,5800 (20) | 0,00% | 09:49 | (2 930) 1,5600 | 1,5800 (954) | 140 | 220 | 3 |
13:48 | (PLZ) | PLAZACNTR notowania ciągłe | 3,0900 3,0900 2,9950 | 2,9950 (163) | -2,92% | 13:48 | (392) 2,9950 | 3,0800 (1 097) | 195 | 587 | 3 |
13:41 | (KCI) | KCI notowania ciągłe | 0,8300 0,8300 0,8300 | 0,8300 (208) | -2,12% | 13:41 | (7 913) 0,8300 | 0,8480 (6 321) | 414 | 344 | 3 |
12:43 | (OTM) | OTMUCHOW notowania ciągłe | 4,8800 4,8800 4,8800 | 4,8800 (5) | +0,83% | 12:43 | (1 000) 4,8400 | 4,8800 (995) | 218 | 1 064 | 3 |
11:45 | (YRL) | YARRL notowania ciągłe | 5,9500 5,9500 5,9500 | 5,9500 (30) | 0,00% | 11:45 | (250) 5,8500 | 5,9500 (1 115) | 50 | 298 | 2 |
10:33 | (ENE) | ENELMED notowania ciągłe | 18,5000 18,5000 18,5000 | 18,5000 (1) | 0,00% | 09:00 | (83) 17,3000 | 17,9000 (8) | 2 | 37 | 2 |
10:51 | (KVT) | KRVITAMIN notowania ciągłe | 11,6000 11,6000 11,6000 | 11,6000 (1) | -0,43% | 10:51 | (109) 11,6000 | 11,8000 (700) | 2 | 23 | 2 |
13:30 | (INK) | INSTALKRK notowania ciągłe | 43,7000 43,7000 43,7000 | 43,7000 (12) | -2,89% | 11:04 | (71) 44,2000 | 45,0000 (37) | 15 | 656 | 2 |
12:25 | (DPL) | DROZAPOL notowania ciągłe | 4,0000 4,0000 4,0000 | 4,0000 (500) | -0,99% | 12:16 | (31) 3,9000 | 4,0000 (394) | 506 | 2 024 | 2 |
11:31 | (AGT) | AGROTON notowania ciągłe | 2,9200 2,9200 2,9000 | 2,9000 (230) | -3,01% | 11:31 | (770) 2,9000 | 2,9500 (30) | 250 | 725 | 2 |
09:23 | (CDL) | CDRL notowania ciągłe | 13,9000 13,4000 13,4000 | 13,9000 (70) | +2,96% | 09:17 | (628) 13,3000 | 13,9000 (610) | 95 | 1 308 | 2 |
12:30 | (BBD) | BBIDEV notowania ciągłe | 4,4300 4,4300 4,3700 | 4,3700 (460) | -0,68% | 12:12 | (227) 4,3600 | 4,4200 (300) | 468 | 2 046 | 2 |
11:14 | (PJP) | PJPMAKRUM notowania ciągłe | 19,6000 19,6000 19,4500 | 19,4500 (79) | -1,27% | 11:14 | (59) 19,3500 | 19,6000 (304) | 80 | 1 556 | 2 |
13:12 | (HDR) | HYDROTOR notowania ciągłe | 33,7000 33,7000 33,7000 | 33,7000 (1) | +1,51% | 13:12 | (1 066) 33,2000 | 33,7000 (28) | 2 | 67 | 2 |
11:47 | (BCM) | BETACOM notowania ciągłe | 6,1000 6,1000 6,0500 | 6,0500 (32) | 0,00% | 11:47 | (203) 5,9000 | 6,0500 (1 331) | 35 | 212 | 2 |
10:26 | (DTR) | DIGITREE notowania ciągłe | 9,1500 9,1500 9,1500 | 9,1500 (100) | -4,69% | 10:25 | (820) 9,1500 | 9,6000 (791) | 100 | 915 | 1 |
13:09 | (IDM) | IDMSA notowania ciągłe | 0,5550 0,5550 0,5550 | 0,5550 (200) | 0,00% | 13:09 | (2 430) 0,5550 | 0,5900 (5 656) | 200 | 111 | 1 |
09:12 | (SVRS) | SILVAIR-REGS notowania ciągłe | 4,5000 4,5000 4,5000 | 4,5000 (3) | +4,17% | 09:00 | (1 765) 4,2600 | 4,4600 (1 682) | 3 | 14 | 1 |
13:39 | (FSG) | FASING notowania ciągłe | 13,7000 13,7000 13,7000 | 13,7000 (100) | +3,01% | 13:38 | (100) 13,4000 | 13,7000 (438) | 100 | 1 370 | 1 |
11:36 | (STS) | SATIS notowania ciągłe | 0,4300 0,4300 0,4300 | 0,4300 (200) | -0,23% | 09:16 | (5 000) 0,4180 | 0,4300 (168) | 200 | 86 | 1 |
11:10 | (ULM) | ULMA notowania ciągłe | 74,0000 74,0000 74,0000 | 74,0000 (1) | 0,00% | 09:01 | (212) 71,5000 | 73,5000 (21) | 1 | 74 | 1 |
13:21 | (SWG) | SECOGROUP notowania ciągłe | 33,0000 33,0000 33,0000 | 33,0000 (1) | -0,60% | 09:29 | (255) 32,0000 | 33,0000 (99) | 1 | 33 | 1 |
13:36 | (HRS) | HERKULES notowania ciągłe | 0,8120 0,8120 0,8120 | 0,8120 (2) | -0,49% | 09:00 | (3 000) 0,7860 | 0,8080 (1 000) | 2 | 2 | 1 |
09:06 | (RNC) | REINO notowania ciągłe | 1,3700 1,3700 1,3700 | 1,3700 (2) | 0,00% | 09:01 | (11 860) 1,2800 | 1,3700 (3 201) | 2 | 3 | 1 |
13:28 | (CTS) | CITYSERV notowania ciągłe | 5,2500 5,2500 5,2500 | 5,2500 (10) | 0,00% | 13:28 | (399) 5,0000 | 5,2500 (215) | 10 | 52 | 1 |
12:44 | (GIG) | GIGROUP notowania ciągłe | 1,4100 1,4100 1,4100 | 1,4100 (50) | 0,00% | 11:46 | (212) 1,3900 | 1,4050 (370) | 50 | 70 | 1 |
09:32 | (INP) | INPRO notowania ciągłe | 7,9000 7,9000 7,9000 | 7,9000 (2) | +0,64% | 09:02 | (25) 7,6000 | 7,7000 (167) | 2 | 16 | 1 |
13:00 | (OPM) | OPTEAM notowania ciągłe | 5,6000 5,6000 5,6000 | 5,6000 (90) | -0,71% | 11:35 | (100) 5,5200 | 5,6400 (1 443) | 90 | 504 | 1 |
11:57 | (MWT) | MWTRADE notowania ciągłe | 5,7500 5,7500 5,7500 | 5,7500 (2) | -0,86% | 11:27 | (336) 5,6000 | 5,7500 (137) | 2 | 12 | 1 |
09:36 | (EMC) | EMCINSMED notowania ciągłe | 10,9000 10,9000 10,9000 | 10,9000 (2) | 0,00% | 09:00 | (8) 10,4000 | 10,6000 (8) | 2 | 22 | 1 |
11:17 | (CAV) | CAVATINA notowania ciągłe | 15,0000 15,0000 15,0000 | 15,0000 (100) | -0,66% | 11:17 | (50) 14,6500 | 15,0500 (92) | 100 | 1 500 | 1 |
09:06 | (MBW) | MBWS notowania ciągłe | 13,6000 13,6000 13,6000 | 13,6000 (2) | +8,80% | 09:03 | (750) 12,5000 | 13,1000 (710) | 2 | 27 | 1 |
11:55 | (MLK) | MILKILAND notowania ciągłe | 0,5900 0,5900 0,5900 | 0,5900 (812) | 0,00% | 11:53 | (204) 0,5780 | 0,5920 (1 450) | 812 | 479 | 1 |
10:46 | (LSI) | LSISOFT notowania ciągłe | 14,6000 14,6000 14,6000 | 14,6000 (550) | +0,69% | 10:00 | (8) 14,6000 | 15,0000 (856) | 550 | 8 030 | 1 |
08:53 | (ERG) | ERG notowania ciągłe | | (50) 54,0000 | 55,0000 (537) | ||||||
11:39 | (ASM) | ASMGROUP notowania ciągłe | | 0,2260 | -5,83% | (1 412) 0,2400 | 0,1200 (1 802) | ||||
08:30 | (BST) | BEST notowania ciągłe | | (20) 19,8000 | 20,2000 (420) | ||||||
08:30 | (TMR) | TATRY notowania ciągłe | | (8) 112,0000 | 125,0000 (68) | ||||||
08:30 | (EST) | ESTAR notowania ciągłe | | (1 985) 1,4600 | 13,3000 (33) | ||||||
10:15 | (MOJ) | MOJ notowania ciągłe | | (4 500) 1,7000 | 1,8000 (19 874) | ||||||
08:30 | (SFG) | SILVANO notowania ciągłe | | (362) 4,8100 | 4,9000 (381) | ||||||
09:01 | (THG) | TENDERHUT notowania ciągłe | | (33) 9,3400 | 9,6000 (20) | ||||||
08:30 | (NTC) | NTCAPITAL notowania ciągłe | | 0,6400 | -4,19% | (2 212) 0,6480 | 0,6300 (3 333) | ||||
11:03 | (IRL) | INTERAOLT notowania ciągłe | | 0,0100 | -99,90% | (100) 0,5000 | PKC (4 587) | ||||
12:45 | (IFC) | IFCAPITAL notowania ciągłe | | 3,9900 | -24,72% | (50) 5,3000 | PKC (6 978) | ||||
08:30 | (PRI) | PRAGMAINK notowania ciągłe | | (20) 4,4800 | 4,6200 (20) | ||||||
13:30 | (TRR) | TERMOREX notowania ciągłe | | (3 500) 0,6600 | 0,6900 (390) | ||||||
10:16 | (MAN) | MANYDEV notowania ciągłe | | 1,0700 | -6,14% | (192) 1,0800 | 1,0700 (292) | ||||
08:30 | (NTU) | NOVATURAS notowania ciągłe | | (200) 13,5000 | 14,5000 (75) | ||||||
13:46 | (IIA) | IIAAV notowania ciągłe | | (1 000) 102,2000 | 103,8000 (1 000) | ||||||
08:33 | (OPG) | ORCOGROUP notowania ciągłe | | (250) 2,2600 | 2,4000 (200) | ||||||
08:30 | (RAF) | RAFAMET notowania ciągłe | | (10) 15,0000 | 15,3000 (30) | ||||||
09:00 | (ADV) | ADIUVO notowania ciągłe | | (1) 0,8800 | 0,9080 (1 875) | ||||||
12:14 | (SPH) | SOPHARMA notowania ciągłe | | (348) 13,0500 | 13,3500 (3) | ||||||
10:38 | (CPL) | COMPERIA notowania ciągłe | | (1 200) 6,7000 | 6,9500 (2 465) | ||||||
12:42 | (CFI) | CFI notowania ciągłe | | (200) 0,2200 | 0,2210 (250) |