2024.04.27, godz.
07:00
2012.07.06 | otwarcie | maksimum | minimum | TKO/ wartość | zmiana | obrót | |
17:15 | WIG | 84 269,07 | 84 648,18 | 84 040,25 | 84 443,72 | +1,1% | 1 293 443 042 |
17:15 | WIG30 | 3 054,43 | 3 075,71 | 3 048,80 | 3 064,97 | +1,4% | 1 208 237 394 |
17:15 | WIG20 | 2 474,36 | 2 487,99 | 2 466,00 | 2 479,10 | +1,3% | 1 130 740 523 |
17:15 | mWIG40 | 6 200,86 | 6 235,33 | 6 186,27 | 6 221,71 | +0,5% | 121 441 673 |
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: | 37 678 698 | 1 295 124 875 | 134 478 | ||||||||
17:04 | (DNP) | DINOPL rynek zamknięty | 392,2000 373,1000 372,8000 | 385,1000 (4) | +5,19% | 17:04 | (1 500) 385,1000 | 385,3000 (1 608) | 686 665 | 264 285 398 | 12 382 |
17:00 | (PKO) | PKOBP rynek zamknięty | 62,7200 62,3000 61,4200 | 61,7000 (477) | -0,48% | 17:00 | (25 957) 61,7000 | 61,7200 (4 181) | 2 998 376 | 185 238 319 | 7 594 |
17:04 | (KGH) | KGHM rynek zamknięty | 142,7500 141,0500 139,5500 | 139,7000 (39) | +1,27% | 17:04 | (5 813) 139,6000 | 139,7000 (796) | 966 763 | 135 883 937 | 8 702 |
17:04 | (PEO) | PEKAO rynek zamknięty | 173,1500 171,2000 170,5500 | 173,0500 (50) | +1,79% | 17:04 | (275) 173,0500 | 173,1000 (527) | 647 823 | 111 664 426 | 7 168 |
17:03 | (ALE) | ALLEGRO rynek zamknięty | 33,9000 32,6050 32,6050 | 33,2700 (1 122) | +3,00% | 17:03 | (9 146) 33,2650 | 33,2700 (10 878) | 2 693 586 | 90 187 564 | 10 294 |
17:04 | (PZU) | PZU rynek zamknięty | 51,8200 51,1000 50,9200 | 51,5000 (50) | +0,98% | 17:04 | (13 861) 51,5000 | 51,5400 (10 331) | 1 093 780 | 56 243 623 | 3 637 |
17:00 | (LPP) | LPP rynek zamknięty | 15 650,0000 15 200,0000 15 180,0000 | 15 550,0000 (1) | +3,32% | 17:00 | (2) 15 550,0000 | 15 590,0000 (5) | 2 916 | 45 198 250 | 1 628 |
17:03 | (PKN) | PKNORLEN rynek zamknięty | 67,8100 67,1000 67,1000 | 67,3200 (60) | +0,93% | 17:02 | (5 841) 67,3200 | 67,3700 (272) | 644 876 | 43 463 829 | 4 460 |
17:04 | (PGE) | PGE rynek zamknięty | 6,2240 6,0000 5,9920 | 6,0660 (17 371) | +1,78% | 17:00 | (49 565) 6,0660 | 6,0820 (8 750) | 5 960 017 | 36 415 199 | 7 241 |
17:01 | (PCO) | PEPCO rynek zamknięty | 19,7000 19,5800 18,8500 | 19,2850 (20) | -0,39% | 17:01 | (70) 19,2700 | 19,2850 (1 361) | 1 464 003 | 28 095 202 | 5 579 |
17:02 | (TPE) | TAURONPE rynek zamknięty | 3,0440 2,8300 2,8210 | 2,9400 (1 257) | +4,74% | 17:00 | (6 700) 2,9400 | 2,9510 (6 176) | 6 955 415 | 20 549 423 | 4 017 |
17:00 | (CDR) | CDPROJEKT rynek zamknięty | 116,8000 115,6000 114,9000 | 116,1500 (18) | +1,35% | 17:00 | (126) 116,1000 | 116,1500 (535) | 176 839 | 20 473 196 | 3 681 |
17:04 | (JSW) | JSW rynek zamknięty | 31,1400 30,6400 30,2500 | 30,3400 (2 383) | -0,30% | 17:04 | (2 403) 30,3400 | 30,4000 (1 292) | 607 713 | 18 652 721 | 4 843 |
17:00 | (SPL) | SANPL rynek zamknięty | 566,8000 564,8000 557,6000 | 562,4000 (21) | +0,25% | 17:00 | (194) 562,4000 | 565,4000 (100) | 32 872 | 18 473 045 | 1 881 |
17:04 | (ALR) | ALIOR rynek zamknięty | 102,4500 101,5000 100,1500 | 101,8000 (446) | +0,20% | 17:00 | (418) 101,7500 | 101,8000 (152) | 163 885 | 16 586 107 | 1 908 |
17:01 | (XTB) | XTB rynek zamknięty | 62,8400 61,8000 61,6000 | 62,7800 (1 000) | +1,59% | 17:01 | (16) 62,7000 | 62,7800 (356) | 254 105 | 15 850 461 | 3 423 |
17:00 | (BDX) | BUDIMEX rynek zamknięty | 687,0000 678,5000 674,5000 | 683,0000 (16) | +1,86% | 17:00 | (399) 683,0000 | 684,5000 (66) | 21 993 | 14 983 931 | 1 285 |
17:01 | (KTY) | KETY rynek zamknięty | 853,5000 837,5000 836,5000 | 851,0000 (8) | +1,79% | 17:00 | (2) 850,0000 | 851,0000 (101) | 15 636 | 13 250 922 | 1 524 |
17:01 | (CCC) | CCC rynek zamknięty | 87,5000 85,5000 85,4500 | 87,5000 (494) | +2,70% | 17:01 | (205) 87,4000 | 87,5500 (1 048) | 136 825 | 11 890 190 | 1 164 |
17:01 | (KRU) | KRUK rynek zamknięty | 444,8000 435,0000 430,8000 | 440,8000 (11) | +2,37% | 17:01 | (555) 440,8000 | 441,0000 (310) | 25 575 | 11 150 909 | 1 314 |
17:02 | (MBK) | MBANK rynek zamknięty | 683,0000 674,0000 671,6000 | 678,0000 (50) | +0,92% | 17:02 | (1) 678,0000 | 680,0000 (4) | 11 963 | 8 096 341 | 1 489 |
17:03 | (MIL) | MILLENNIUM rynek zamknięty | 9,3400 9,2450 9,0700 | 9,1500 (250) | -1,08% | 17:03 | (5 720) 9,1500 | 9,1700 (76) | 859 633 | 7 863 714 | 1 451 |
17:01 | (RBW) | RAINBOW rynek zamknięty | 86,5000 79,9000 79,7000 | 86,4000 (103) | +8,00% | 17:00 | (42) 85,9000 | 86,4000 (284) | 89 798 | 7 484 864 | 1 091 |
17:00 | (ACP) | ASSECOPOL rynek zamknięty | 79,8500 79,2500 78,8500 | 79,2000 (1) | 0,00% | 17:00 | (138) 79,2000 | 79,2500 (199) | 89 793 | 7 112 360 | 1 235 |
17:00 | (OPL) | ORANGEPL rynek zamknięty | 8,0080 7,8900 7,8900 | 7,8980 (2 586) | -0,40% | 17:00 | (15 056) 7,8980 | 7,9000 (400) | 830 275 | 6 580 425 | 1 497 |
17:04 | (CPS) | CYFRPLSAT rynek zamknięty | 10,0600 10,0350 9,9040 | 9,9500 (100) | +0,51% | 17:04 | (99) 9,9500 | 9,9900 (5) | 583 376 | 5 817 178 | 2 085 |
17:00 | (ENA) | ENEA rynek zamknięty | 8,6550 8,2700 8,2450 | 8,4000 (573) | +1,57% | 17:00 | (53 641) 8,4000 | 8,4250 (526) | 650 440 | 5 510 434 | 1 460 |
17:00 | (ENT) | ENTER rynek zamknięty | 68,0000 67,9000 66,0000 | 66,0000 (8) | -2,37% | 17:00 | (67) 66,0000 | 66,7000 (30) | 80 406 | 5 372 124 | 424 |
17:02 | (11B) | 11BIT rynek zamknięty | 545,0000 528,0000 528,0000 | 537,0000 (20) | +2,09% | 17:00 | (10) 537,0000 | 538,0000 (18) | 9 799 | 5 257 211 | 238 |
17:00 | (BFT) | BENEFIT rynek zamknięty | 2 765,0000 2 690,0000 2 690,0000 | 2 730,0000 (1) | +0,74% | 17:00 | (30) 2 730,0000 | 2 760,0000 (15) | 1 284 | 3 505 830 | 250 |
17:04 | (SNT) | SYNEKTIK rynek zamknięty | 132,4000 125,8000 125,2000 | 132,2000 (50) | +5,09% | 17:04 | (365) 132,0000 | 132,2000 (44) | 25 412 | 3 299 499 | 676 |
17:04 | (TEN) | TSGAMES rynek zamknięty | 88,3000 86,5000 85,0000 | 86,0000 (15) | -0,12% | 17:00 | (9) 85,8500 | 86,0000 (526) | 36 386 | 3 150 798 | 827 |
17:04 | (DAT) | DATAWALK rynek zamknięty | 60,8000 56,0000 53,1000 | 60,8000 (37) | +10,14% | 17:01 | (1 564) 60,8000 | 61,0000 (2 468) | 50 153 | 2 839 174 | 804 |
17:00 | (LWB) | BOGDANKA rynek zamknięty | 30,2000 29,6000 29,3000 | 29,5000 (89) | +0,68% | 17:00 | (523) 29,5000 | 29,5200 (20) | 83 076 | 2 472 805 | 716 |
17:03 | (ATT) | GRUPAAZOTY rynek zamknięty | 22,4800 22,0000 21,8800 | 21,9600 (135) | -0,18% | 17:03 | (376) 21,9400 | 21,9600 (2 577) | 105 006 | 2 317 731 | 586 |
17:00 | (GPW) | GPW rynek zamknięty | 43,7500 43,7500 43,1000 | 43,6000 (18) | +0,46% | 17:00 | (405) 43,1500 | 43,6000 (3 481) | 50 265 | 2 185 167 | 494 |
17:04 | (PXM) | POLIMEXMS rynek zamknięty | 3,5500 3,5440 3,4320 | 3,4400 (434) | -2,22% | 17:00 | (1 099) 3,4400 | 3,4500 (934) | 582 369 | 2 029 181 | 932 |
17:00 | (BHW) | HANDLOWY rynek zamknięty | 112,8000 112,8000 111,2000 | 112,0000 (10) | +0,90% | 17:00 | (42) 111,8000 | 112,0000 (4 286) | 17 805 | 1 988 746 | 272 |
17:01 | (MRB) | MIRBUD rynek zamknięty | 9,9700 9,7300 9,7300 | 9,9000 (75) | +2,06% | 17:00 | (348) 9,8200 | 9,9000 (9 921) | 187 320 | 1 853 114 | 466 |
17:02 | (COG) | COGNOR rynek zamknięty | 8,4850 8,4150 8,1200 | 8,2000 (150) | -2,38% | 17:02 | (50) 8,2000 | 8,2050 (179) | 204 469 | 1 679 257 | 1 080 |
17:00 | (EUR) | EUROCASH rynek zamknięty | 13,7500 13,4100 13,4100 | 13,5400 (199) | +0,97% | 17:00 | (809) 13,5400 | 13,5900 (230) | 122 437 | 1 664 552 | 670 |
17:00 | (GOP) | GAMEOPS rynek zamknięty | 25,6500 25,0000 23,2500 | 23,9000 (104) | -7,36% | 17:00 | (85) 23,6000 | 23,9000 (667) | 65 869 | 1 584 079 | 648 |
17:01 | (NEU) | NEUCA rynek zamknięty | 905,0000 895,0000 895,0000 | 904,0000 (15) | +1,01% | 17:01 | (29) 901,0000 | 904,0000 (66) | 1 685 | 1 517 337 | 53 |
17:00 | (DOM) | DOMDEV rynek zamknięty | 175,0000 174,8000 173,0000 | 174,0000 (28) | +0,12% | 17:00 | (40) 173,4000 | 174,2000 (150) | 8 523 | 1 488 127 | 137 |
16:59 | (ASB) | ASBIS rynek zamknięty | 24,7400 24,5000 24,3400 | 24,6800 (71) | +0,82% | 16:49 | (9) 24,5600 | 24,7200 (102) | 57 688 | 1 414 364 | 602 |
17:00 | (DVL) | DEVELIA rynek zamknięty | 6,6400 6,6400 6,3600 | 6,5300 (885) | -1,66% | 17:00 | (1 115) 6,5300 | 6,5500 (200) | 211 436 | 1 370 621 | 419 |
17:02 | (ING) | INGBSK rynek zamknięty | 315,5000 314,0000 309,5000 | 312,0000 (21) | -0,64% | 17:00 | (30) 311,0000 | 312,0000 (120) | 4 141 | 1 291 127 | 239 |
17:00 | (TXT) | TEXT rynek zamknięty | 91,8000 90,0000 90,0000 | 90,3000 (19) | +0,89% | 17:00 | (43) 90,2000 | 90,9000 (102) | 13 630 | 1 232 177 | 356 |
17:00 | (LBW) | LUBAWA rynek zamknięty | 3,8500 3,7800 3,6800 | 3,7900 (483) | +1,88% | 17:00 | (500) 3,7400 | 3,7900 (5 846) | 324 845 | 1 225 002 | 653 |
17:01 | (AGO) | AGORA rynek zamknięty | 10,7000 10,5200 10,3400 | 10,4000 (86) | -1,33% | 17:01 | (31) 10,3600 | 10,4000 (109) | 114 192 | 1 209 148 | 66 |
17:03 | (CIG) | CIGAMES rynek zamknięty | 1,6090 1,5300 1,5300 | 1,5500 (2 000) | +1,57% | 17:03 | (5 000) 1,5480 | 1,5500 (8 000) | 732 197 | 1 149 341 | 797 |
17:02 | (ELT) | ELEKTROTI rynek zamknięty | 24,1000 22,9000 22,9000 | 23,8000 (200) | +3,48% | 17:02 | (86) 23,6500 | 23,8000 (707) | 46 925 | 1 101 685 | 381 |
17:02 | (MVP) | MARVIPOL rynek zamknięty | 9,6600 9,6000 9,5200 | 9,6400 (300) | +1,69% | 17:02 | (1 000) 9,6200 | 9,6400 (1 747) | 111 547 | 1 067 508 | 295 |
17:03 | (WTN) | WITTCHEN rynek zamknięty | 30,9000 30,1000 30,1000 | 30,4500 (50) | +1,50% | 17:01 | (174) 30,3500 | 30,4500 (620) | 33 653 | 1 023 774 | 342 |
17:03 | (SCP) | SCPFL rynek zamknięty | 168,0000 166,2000 164,2000 | 164,4000 (20) | -1,08% | 17:03 | (78) 164,2000 | 165,8000 (125) | 5 800 | 964 528 | 384 |
17:02 | (GRX) | GREENX rynek zamknięty | 2,2200 2,2180 2,1500 | 2,1700 (819) | -0,91% | 17:02 | (3 066) 2,1700 | 2,1860 (1 000) | 390 655 | 851 906 | 451 |
17:00 | (EAT) | AMREST rynek zamknięty | 26,0000 25,5500 25,4500 | 25,9500 (240) | +1,57% | 17:00 | (300) 25,5000 | 25,9500 (260) | 32 024 | 825 138 | 157 |
17:02 | (GEA) | GRENEVIA rynek zamknięty | 2,4300 2,3500 2,3500 | 2,3600 (242) | +0,85% | 17:00 | (16 990) 2,3600 | 2,3700 (9 995) | 321 377 | 764 006 | 309 |
17:01 | (PKP) | PKPCARGO rynek zamknięty | 12,4400 12,4000 12,1400 | 12,2400 (250) | +0,33% | 17:00 | (252) 12,1800 | 12,2400 (1 822) | 57 486 | 704 040 | 287 |
17:00 | (MBR) | MOBRUK rynek zamknięty | 326,0000 322,0000 320,5000 | 325,0000 (4) | +0,78% | 17:00 | (1) 324,5000 | 325,0000 (8) | 2 152 | 696 396 | 286 |
17:00 | (SHO) | SHOPER rynek zamknięty | 38,1000 37,7000 36,0000 | 36,0000 (21) | -2,17% | 17:00 | (255) 36,0000 | 36,4000 (12) | 17 780 | 659 156 | 154 |
17:00 | (XTP) | XTPL rynek zamknięty | 144,0000 141,8000 136,2000 | 144,0000 (93) | +4,35% | 17:00 | (20) 141,0000 | 144,0000 (72) | 4 332 | 616 831 | 157 |
17:00 | (HUG) | HUUUGE rynek zamknięty | 25,2000 25,1500 24,7000 | 24,7000 (1 134) | -1,79% | 17:00 | (84) 24,6500 | 24,7000 (1 496) | 24 211 | 601 103 | 289 |
17:01 | (IFI) | IFIRMA rynek zamknięty | 23,8000 23,8000 21,0000 | 21,9000 (12) | -7,98% | 17:01 | (14) 21,8000 | 21,9000 (38) | 26 300 | 580 224 | 413 |
17:00 | (MCI) | MCI rynek zamknięty | 28,8000 28,8000 28,1000 | 28,2000 (121) | -2,08% | 17:00 | (379) 28,2000 | 28,8000 (1 854) | 20 370 | 578 479 | 47 |
17:00 | (LRQ) | LARQ rynek zamknięty | 3,0200 2,5400 2,5200 | 2,9800 (17) | +17,32% | 17:00 | (1 610) 2,8800 | 2,9800 (3 473) | 177 204 | 500 744 | 259 |
17:03 | (GMT) | GENOMTEC rynek zamknięty | 13,2800 12,9800 11,8200 | 12,5000 (394) | -2,80% | 17:00 | (10) 12,3800 | 12,5000 (700) | 39 406 | 493 490 | 190 |
17:00 | (BIO) | BIOTON rynek zamknięty | 3,5200 3,4900 3,4300 | 3,5050 (4) | +0,14% | 17:00 | (694) 3,5050 | 3,5100 (2 970) | 132 689 | 464 073 | 119 |
17:03 | (DBC) | DEBICA rynek zamknięty | 81,8000 79,8000 79,6000 | 81,8000 (49) | +2,76% | 17:03 | (49) 81,8000 | 82,0000 (488) | 5 509 | 443 832 | 107 |
17:01 | (KGN) | KOGENERA rynek zamknięty | 50,4000 48,9000 48,3000 | 49,3000 (4) | +1,65% | 17:00 | (14) 48,4500 | 49,3000 (203) | 8 933 | 439 394 | 194 |
17:00 | (CAR) | INTERCARS rynek zamknięty | 569,0000 568,0000 554,0000 | 563,0000 (2) | -0,18% | 17:00 | (6) 558,0000 | 563,0000 (3) | 778 | 436 039 | 98 |
17:01 | (TOR) | TORPOL rynek zamknięty | 32,9000 32,3000 32,2000 | 32,7000 (40) | +1,24% | 17:01 | (137) 32,7000 | 32,8500 (49) | 12 624 | 412 118 | 229 |
17:04 | (VOT) | VOTUM rynek zamknięty | 46,8000 46,3500 46,0000 | 46,0000 (18) | +0,77% | 17:00 | (162) 46,0000 | 46,3000 (85) | 8 585 | 397 856 | 229 |
17:03 | (MDG) | MEDICALG rynek zamknięty | 27,4000 26,3000 26,0000 | 27,0000 (16) | +3,45% | 17:03 | (134) 26,9200 | 27,0000 (384) | 14 497 | 391 102 | 266 |
17:00 | (ICE) | MEDINICE rynek zamknięty | 8,0000 7,9800 7,5900 | 7,8000 (2) | -2,26% | 17:00 | (2) 7,7900 | 7,8000 (298) | 48 739 | 382 953 | 202 |
17:01 | (STP) | STALPROD rynek zamknięty | 216,0000 214,5000 212,0000 | 212,5000 (10) | -0,47% | 17:01 | (60) 212,0000 | 212,5000 (6) | 1 779 | 382 033 | 85 |
17:01 | (CLN) | CLNPHARMA rynek zamknięty | 15,3000 15,1600 15,0800 | 15,2400 (40) | +1,87% | 17:00 | (250) 14,9600 | 15,2400 (4 489) | 24 868 | 376 882 | 145 |
17:00 | (CBF) | CYBERFLKS rynek zamknięty | 114,0000 109,0000 108,0000 | 112,0000 (3) | +3,70% | 17:00 | (53) 112,0000 | 113,0000 (1 016) | 3 290 | 365 335 | 132 |
17:00 | (PLW) | PLAYWAY rynek zamknięty | 297,5000 294,0000 291,0000 | 296,5000 (1) | +2,07% | 17:00 | (10) 292,5000 | 296,5000 (28) | 1 216 | 357 783 | 101 |
17:01 | (MAK) | MAKARONPL rynek zamknięty | 21,7000 21,3000 21,0000 | 21,0000 (255) | -0,94% | 17:01 | (570) 21,0000 | 21,4000 (241) | 16 209 | 346 518 | 153 |
17:00 | (ATC) | ARCTIC rynek zamknięty | 21,0800 21,0600 20,6400 | 20,8400 (29) | -1,14% | 17:00 | (251) 20,8400 | 20,9400 (1) | 15 761 | 328 901 | 175 |
17:03 | (APR) | AUTOPARTN rynek zamknięty | 25,8000 25,5000 25,3500 | 25,8000 (51) | +1,18% | 17:03 | (10) 25,5500 | 25,8500 (761) | 12 408 | 318 051 | 134 |
17:00 | (MLS) | MLSYSTEM rynek zamknięty | 50,7000 49,4500 48,7000 | 49,6000 (51) | +2,06% | 17:00 | (81) 48,8500 | 49,6000 (12) | 5 947 | 296 111 | 119 |
17:00 | (CRI) | CREOTECH rynek zamknięty | 184,5000 181,0000 178,5000 | 180,0000 (20) | -0,55% | 17:00 | (1) 179,5000 | 180,0000 (28) | 1 643 | 296 002 | 71 |
16:50 | (MUR) | MURAPOL rynek zamknięty | 43,7800 43,7800 42,8800 | 43,7000 (103) | +0,14% | 16:47 | (5) 43,1600 | 43,7600 (53) | 6 625 | 286 482 | 54 |
16:56 | (SAN) | SANTANDER rynek zamknięty | 21,2000 21,0000 20,7000 | 20,9200 (330) | +1,45% | 16:43 | (1 000) 20,7000 | 21,1950 (1 000) | 13 726 | 286 433 | 25 |
17:00 | (TOA) | TOYA rynek zamknięty | 7,4400 7,3200 7,3200 | 7,4400 (67) | +1,64% | 17:00 | (1 538) 7,3900 | 7,4400 (29 905) | 38 212 | 282 588 | 297 |
17:00 | (STX) | STALEXP rynek zamknięty | 3,0350 2,9800 2,9400 | 2,9600 (33) | -0,67% | 17:00 | (2 850) 2,9500 | 2,9600 (7) | 92 375 | 277 248 | 256 |
17:01 | (KER) | KERNEL rynek zamknięty | 10,5000 10,1000 10,0000 | 10,1000 (336) | 0,00% | 17:00 | (2 695) 10,1000 | 10,3800 (200) | 26 868 | 271 343 | 122 |
17:00 | (CMP) | COMP rynek zamknięty | 79,4000 79,4000 77,2000 | 79,4000 (1) | -0,25% | 17:00 | (31) 78,2000 | 79,4000 (43) | 3 387 | 265 450 | 49 |
17:00 | (MSZ) | MOSTALZAB rynek zamknięty | 4,7750 4,6400 4,6200 | 4,6200 (341) | 0,00% | 17:00 | (159) 4,6200 | 4,6850 (500) | 54 322 | 254 977 | 171 |
17:04 | (GTN) | GETIN rynek zamknięty | 0,4750 0,4745 0,4600 | 0,4650 (38 000) | -2,82% | 17:04 | (13 499) 0,4605 | 0,4650 (788) | 543 813 | 254 793 | 284 |
17:00 | (NWG) | NEWAG rynek zamknięty | 26,7000 26,5000 26,2000 | 26,5000 (150) | 0,00% | 17:00 | (50) 26,5000 | 26,6000 (50) | 9 402 | 249 161 | 107 |
17:00 | (CRJ) | CREEPYJAR rynek zamknięty | 568,0000 565,0000 560,0000 | 568,0000 (5) | -0,35% | 17:00 | (2) 560,0000 | 570,0000 (17) | 442 | 248 655 | 62 |
17:00 | (ART) | ARTIFEX rynek zamknięty | 29,4000 29,0000 28,1000 | 29,2000 (11) | +0,69% | 17:00 | (6) 28,4000 | 29,2000 (663) | 8 184 | 234 656 | 54 |
17:02 | (ATG) | ATMGRUPA rynek zamknięty | 3,9400 3,9200 3,6300 | 3,9000 (80) | 0,00% | 17:02 | (4 188) 3,9000 | 3,9200 (1 950) | 59 475 | 228 515 | 110 |
17:00 | (SVE) | SNTVERSE rynek zamknięty | 4,9700 4,8250 4,8250 | 4,9000 (147) | +1,55% | 17:00 | (1 652) 4,9000 | 4,9150 (200) | 46 067 | 226 310 | 182 |
17:00 | (EAH) | ESOTIQ rynek zamknięty | 36,0000 34,5000 34,0000 | 36,0000 (1) | +5,88% | 17:00 | (200) 35,7000 | 36,0000 (399) | 6 137 | 217 538 | 96 |
16:59 | (LTX) | LENTEX rynek zamknięty | 6,7600 6,7600 6,6800 | 6,6800 (796) | -1,18% | 15:20 | (1 067) 6,6800 | 6,7800 (380) | 32 436 | 217 347 | 15 |
17:01 | (RVU) | RYVU rynek zamknięty | 49,9000 49,7000 49,1000 | 49,3000 (29) | -1,00% | 17:01 | (50) 49,2500 | 49,3000 (52) | 4 319 | 214 205 | 91 |
17:00 | (FAB) | FABRITY rynek zamknięty | 38,4000 38,4000 36,5000 | 37,0000 (35) | -3,65% | 17:00 | (204) 36,6000 | 37,0000 (113) | 5 715 | 212 770 | 96 |
17:00 | (KPL) | KINOPOL rynek zamknięty | 14,0500 13,8000 13,7500 | 13,8000 (82) | -0,72% | 17:00 | (68) 13,8000 | 14,0000 (150) | 15 079 | 209 432 | 78 |
17:00 | (MOC) | MOLECURE rynek zamknięty | 14,8600 14,6800 14,3200 | 14,5000 (62) | -2,42% | 17:00 | (138) 14,5000 | 14,6600 (500) | 14 320 | 208 496 | 125 |
17:01 | (UNT) | UNIMOT rynek zamknięty | 134,0000 132,2000 129,6000 | 133,8000 (2) | +1,52% | 16:48 | (39) 133,4000 | 134,0000 (472) | 1 508 | 199 353 | 50 |
17:00 | (MAB) | MABION rynek zamknięty | 16,6000 16,5000 16,3800 | 16,5000 (1) | -0,12% | 17:00 | (143) 16,5000 | 16,5200 (268) | 12 012 | 198 278 | 123 |
17:01 | (WLT) | WIELTON rynek zamknięty | 7,9000 7,9000 7,8100 | 7,8600 (40) | +0,77% | 17:00 | (320) 7,8600 | 7,8900 (188) | 24 947 | 196 973 | 120 |
16:30 | (KRK) | KRKA rynek zamknięty | 550,0000 550,0000 536,0000 | 538,0000 (1) | -1,47% | 16:16 | (8) 536,0000 | 542,0000 (14) | 354 | 192 504 | 11 |
17:01 | (TRK) | TRAKCJA rynek zamknięty | 2,5500 2,4800 2,4800 | 2,5100 (138) | -0,79% | 17:00 | (6 242) 2,4700 | 2,5100 (2 616) | 75 385 | 188 643 | 124 |
17:01 | (BNP) | BNPPPL rynek zamknięty | 106,5000 104,5000 102,5000 | 104,0000 (2) | -0,48% | 17:00 | (199) 102,0000 | 104,0000 (47) | 1 739 | 182 289 | 34 |
17:00 | (NVG) | NOVAVISGR rynek zamknięty | 2,2000 2,1600 1,9500 | 2,0800 (400) | -3,70% | 17:00 | (3 581) 2,0400 | 2,0800 (3 435) | 88 469 | 181 973 | 112 |
17:00 | (AWM) | AIRWAY rynek zamknięty | 0,2895 0,2750 0,2700 | 0,2870 (1 138) | +3,80% | 17:00 | (6 000) 0,2830 | 0,2870 (9 762) | 630 115 | 176 085 | 151 |
17:00 | (PCR) | PCCROKITA rynek zamknięty | 102,4000 101,0000 101,0000 | 101,0000 (12) | 0,00% | 17:00 | (43) 101,0000 | 102,0000 (357) | 1 695 | 172 072 | 64 |
17:02 | (ECH) | ECHO rynek zamknięty | 4,7700 4,7200 4,7000 | 4,7500 (3 870) | +0,85% | 17:00 | (1 000) 4,6800 | 4,7500 (2 572) | 36 216 | 170 806 | 53 |
16:59 | (APT) | APATOR rynek zamknięty | 15,0000 14,5400 14,5400 | 14,8600 (50) | +2,48% | 16:44 | (21) 14,8600 | 14,9400 (714) | 11 430 | 169 762 | 138 |
17:01 | (ENG) | ENERGA rynek zamknięty | 9,5800 9,4900 9,4100 | 9,5100 (88) | +0,11% | 17:00 | (2 600) 9,4600 | 9,5100 (1 125) | 17 662 | 167 531 | 61 |
16:58 | (SKH) | SKARBIEC rynek zamknięty | 22,2000 22,2000 21,1000 | 21,6000 (40) | -2,70% | 15:23 | (85) 21,3000 | 21,5000 (2) | 7 621 | 164 350 | 75 |
17:01 | (MOV) | MOVIEGAMES rynek zamknięty | 30,1500 29,9000 29,3500 | 29,8000 (10) | 0,00% | 17:00 | (50) 29,6500 | 29,8000 (98) | 5 459 | 163 090 | 76 |
17:00 | (PBX) | PEKABEX rynek zamknięty | 26,1000 25,8000 25,0000 | 25,4000 (75) | -0,39% | 17:00 | (71) 25,4000 | 25,7000 (198) | 6 382 | 162 966 | 85 |
16:50 | (LBT) | LIBET rynek zamknięty | 1,6200 1,6200 1,3900 | 1,4000 (495) | -10,83% | 16:45 | (21) 1,4000 | 1,4400 (13 393) | 105 836 | 157 260 | 62 |
17:00 | (APE) | APSENERGY rynek zamknięty | 3,2400 3,2400 2,8300 | 2,8700 (1) | -13,81% | 17:00 | (49) 2,8400 | 2,8700 (817) | 52 407 | 154 838 | 207 |
17:02 | (BLO) | BLOOBER rynek zamknięty | 23,0000 22,5500 22,3000 | 23,0000 (150) | +2,22% | 17:02 | (5) 22,8500 | 23,0000 (1 350) | 6 782 | 153 196 | 64 |
17:00 | (MFO) | MFO rynek zamknięty | 35,9000 34,8000 34,4000 | 35,2000 (5) | +1,15% | 17:00 | (2) 34,6000 | 35,2000 (55) | 4 380 | 152 716 | 67 |
16:50 | (CLC) | COLUMBUS rynek zamknięty | 5,0500 4,9600 4,9000 | 5,0000 (5) | 0,00% | 16:37 | (6) 4,9800 | 5,0000 (3 010) | 28 736 | 143 397 | 78 |
17:01 | (SNX) | SUNEX rynek zamknięty | 11,6800 11,3200 11,3200 | 11,4000 (150) | +0,88% | 17:00 | (81) 11,3400 | 11,4000 (2 086) | 12 127 | 139 557 | 106 |
17:02 | (HMI) | HMINWEST rynek zamknięty | 48,1000 48,1000 48,0000 | 48,0000 (100) | -0,21% | 17:02 | (13 810) 48,0000 | 48,1000 (7) | 2 892 | 138 912 | 18 |
17:00 | (AST) | ASTARTA rynek zamknięty | 27,7500 26,8500 26,8500 | 27,7000 (16) | +2,59% | 17:00 | (43) 27,3000 | 27,7000 (940) | 5 011 | 137 345 | 88 |
17:00 | (ZUE) | ZUE rynek zamknięty | 11,3000 10,8000 10,8000 | 10,9500 (133) | +1,39% | 17:00 | (377) 10,9500 | 11,3000 (182) | 12 122 | 134 637 | 60 |
17:04 | (DIG) | DIGITANET rynek zamknięty | 49,6000 49,6000 49,4000 | 49,6000 (5) | +0,20% | 17:00 | (223) 49,5000 | 49,6000 (313) | 2 713 | 134 504 | 45 |
16:50 | (ANR) | ANSWEAR rynek zamknięty | 24,0000 23,6000 23,0000 | 23,7500 (3) | +0,64% | 16:48 | (50) 23,5500 | 23,7500 (509) | 5 287 | 124 984 | 77 |
17:00 | (OND) | ONDE rynek zamknięty | 14,2000 13,9000 13,9000 | 14,1200 (35) | +2,32% | 17:00 | (196) 14,0200 | 14,1200 (6 680) | 8 898 | 124 408 | 82 |
16:59 | (SPR) | SPYROSOFT rynek zamknięty | 428,0000 414,0000 405,0000 | 406,0000 (1) | +1,00% | 16:49 | (5) 406,0000 | 411,0000 (7) | 298 | 123 369 | 59 |
17:04 | (VOX) | VOXEL rynek zamknięty | 92,0000 91,0000 90,2000 | 90,4000 (13) | -1,09% | 17:04 | (17) 90,4000 | 91,2000 (29) | 1 324 | 120 521 | 73 |
17:00 | (ABE) | ABPL rynek zamknięty | 88,6000 88,2000 88,0000 | 88,6000 (7) | +0,45% | 17:00 | (172) 88,4000 | 88,6000 (87) | 1 355 | 119 782 | 37 |
17:04 | (ARH) | ARCHICOM rynek zamknięty | 35,9000 34,0000 34,0000 | 34,4000 (71) | +1,18% | 17:01 | (302) 34,3000 | 35,4000 (290) | 3 422 | 119 643 | 46 |
17:01 | (PTG) | POLTREG rynek zamknięty | 49,4000 49,3000 48,2000 | 48,7000 (94) | -4,13% | 17:00 | (6) 48,7000 | 49,7000 (60) | 2 394 | 117 291 | 36 |
17:00 | (BMC) | BUMECH rynek zamknięty | 12,4600 12,4000 12,1400 | 12,1600 (2) | -1,30% | 17:00 | (66) 12,1600 | 12,2200 (830) | 9 583 | 117 195 | 83 |
16:50 | (ETL) | EUROTEL rynek zamknięty | 47,8000 47,2000 47,0000 | 47,4000 (11) | +0,85% | 16:45 | (391) 46,6000 | 47,5000 (825) | 2 483 | 117 006 | 38 |
17:00 | (FSG) | FASING rynek zamknięty | 14,7000 14,2000 13,5000 | 13,8000 (110) | +1,47% | 17:00 | (395) 13,5000 | 13,8000 (190) | 7 958 | 113 326 | 71 |
16:59 | (CAP) | CAPITEA rynek zamknięty | 0,5780 0,5780 0,5680 | 0,5680 (300) | -1,39% | 16:45 | (5 102) 0,5700 | 0,5740 (7 797) | 194 068 | 110 920 | 52 |
16:59 | (PRT) | PROTEKTOR rynek zamknięty | 1,9350 1,9350 1,8300 | 1,8800 (4) | -3,09% | 16:49 | (669) 1,8350 | 1,8400 (3 000) | 57 992 | 108 099 | 180 |
17:00 | (DCR) | DECORA rynek zamknięty | 60,8000 59,6000 57,8000 | 58,6000 (23) | -0,34% | 17:00 | (18) 58,6000 | 60,0000 (208) | 1 810 | 107 693 | 82 |
17:00 | (NNG) | NANOGROUP rynek zamknięty | 1,0400 1,0000 0,9980 | 1,0200 (3 500) | -0,49% | 17:00 | (6 000) 1,0050 | 1,0200 (1 711) | 105 268 | 106 905 | 36 |
17:04 | (3RG) | 3RGAMES rynek zamknięty | 0,2930 0,2890 0,2610 | 0,2730 (2 600) | -5,86% | 17:04 | (18 449) 0,2700 | 0,2730 (688) | 380 939 | 104 731 | 131 |
16:50 | (VGO) | VIGOPHOTN rynek zamknięty | 466,0000 464,0000 459,0000 | 459,0000 (1) | -1,50% | 16:18 | (26) 459,0000 | 464,0000 (20) | 226 | 104 302 | 28 |
17:00 | (MOL) | MOL rynek zamknięty | 33,2800 32,9400 32,8000 | 33,0800 (30) | -0,06% | 16:48 | (120) 32,8000 | 33,2600 (400) | 3 155 | 104 249 | 29 |
17:01 | (1AT) | ATAL rynek zamknięty | 61,0000 60,1000 60,1000 | 61,0000 (25) | +1,50% | 16:49 | (7) 60,2000 | 61,0000 (215) | 1 695 | 102 634 | 50 |
17:01 | (MNC) | MENNICA rynek zamknięty | 19,4000 19,0000 18,8500 | 19,0000 (36) | 0,00% | 17:01 | (100) 18,9000 | 19,0000 (24) | 5 316 | 102 326 | 42 |
17:00 | (ATD) | ATENDE rynek zamknięty | 3,1700 3,1400 3,0500 | 3,0800 (65) | -3,14% | 17:00 | (728) 3,0800 | 3,1000 (1 936) | 32 951 | 101 913 | 64 |
17:00 | (ALI) | ALTUS rynek zamknięty | 3,0000 2,8900 2,8000 | 2,9500 (382) | +0,34% | 17:00 | (2 942) 2,8900 | 2,9500 (57) | 34 554 | 100 276 | 80 |
17:00 | (BRS) | BORYSZEW rynek zamknięty | 6,1600 6,1500 6,0800 | 6,1200 (3) | +0,33% | 17:00 | (1 002) 6,0700 | 6,1200 (277) | 16 204 | 99 080 | 41 |
17:00 | (RFK) | RAFAKO rynek zamknięty | 1,0120 0,9620 0,9620 | 1,0000 (1 000) | +1,83% | 17:00 | (20) 0,9880 | 1,0000 (7 998) | 97 772 | 96 559 | 183 |
17:00 | (OPN) | OPONEO.PL rynek zamknięty | 56,8000 56,8000 56,0000 | 56,8000 (375) | 0,00% | 17:00 | (199) 56,0000 | 57,0000 (60) | 1 654 | 93 561 | 22 |
17:00 | (RAE) | RAEN rynek zamknięty | 0,6980 0,6900 0,6700 | 0,6980 (1 270) | +2,35% | 17:00 | (3 113) 0,6980 | 0,7000 (11 034) | 138 531 | 93 372 | 32 |
17:03 | (PAT) | PATENTUS rynek zamknięty | 4,1200 3,9700 3,9300 | 3,9300 (2 398) | -1,01% | 17:03 | (2 000) 3,9300 | 4,0300 (6 660) | 22 199 | 89 112 | 68 |
17:00 | (ERB) | ERBUD rynek zamknięty | 40,5000 39,3000 39,3000 | 40,4000 (200) | +2,80% | 17:00 | (25) 40,2000 | 40,4000 (361) | 2 222 | 89 058 | 80 |
16:50 | (SLV) | SELVITA rynek zamknięty | 68,6000 67,5000 67,0000 | 67,0000 (44) | -1,47% | 15:32 | (50) 66,9000 | 67,4000 (20) | 1 316 | 88 698 | 33 |
16:59 | (DMG) | DMGROUP rynek zamknięty | 3,6000 3,4800 3,4400 | 3,5000 (639) | +1,74% | 16:14 | (590) 3,4400 | 3,5000 (2 361) | 25 123 | 88 297 | 53 |
16:51 | (AMC) | AMICA rynek zamknięty | 71,0000 70,4000 70,2000 | 70,6000 (1) | -0,28% | 16:49 | (10) 70,3000 | 70,6000 (176) | 1 241 | 87 695 | 90 |
17:00 | (SGN) | SYGNITY rynek zamknięty | 65,4000 63,8000 63,0000 | 65,4000 (50) | +2,83% | 17:00 | (133) 65,0000 | 65,4000 (873) | 1 350 | 87 437 | 65 |
16:58 | (BDZ) | BEDZIN rynek zamknięty | 27,8000 27,2000 26,5000 | 27,7500 (500) | +2,78% | 16:49 | (1) 26,9000 | 27,7000 (114) | 3 132 | 85 121 | 56 |
17:00 | (CMR) | COMARCH rynek zamknięty | 251,5000 249,5000 247,0000 | 250,5000 (2) | +0,60% | 17:00 | (2) 250,0000 | 250,5000 (3) | 336 | 83 674 | 42 |
17:03 | (OTS) | OTLOG rynek zamknięty | 31,9500 31,6500 30,9000 | 31,1000 (100) | -1,74% | 16:46 | (111) 31,1500 | 31,8500 (36) | 2 615 | 82 137 | 59 |
17:00 | (PEP) | PEP rynek zamknięty | 66,0000 66,0000 64,0000 | 65,0000 (5) | 0,00% | 17:00 | (48) 64,0000 | 65,0000 (168) | 1 271 | 81 974 | 67 |
16:59 | (CTX) | CAPTORTX rynek zamknięty | 81,8000 80,0000 79,8000 | 79,8000 (3) | -0,25% | 14:57 | (35) 80,0000 | 81,8000 (25) | 1 019 | 81 521 | 18 |
17:04 | (ODL) | ODLEWNIE rynek zamknięty | 9,6000 9,6000 9,5600 | 9,6000 (4 334) | 0,00% | 17:03 | (167) 9,5800 | 9,6000 (2 000) | 8 480 | 81 393 | 36 |
17:00 | (BCX) | BIOCELTIX rynek zamknięty | 67,9000 65,0000 65,0000 | 67,5000 (74) | +2,12% | 17:00 | (25) 67,5000 | 67,9000 (17) | 1 217 | 81 306 | 55 |
16:50 | (IMS) | IMS rynek zamknięty | 4,2700 4,1800 4,1800 | 4,2500 (11) | +0,24% | 16:49 | (1 958) 4,2100 | 4,2500 (989) | 19 014 | 80 387 | 45 |
17:01 | (ITB) | INTERBUD rynek zamknięty | 3,0700 3,0700 2,8600 | 2,9400 (891) | -0,34% | 17:01 | (70) 2,9300 | 2,9400 (1 033) | 27 162 | 79 467 | 32 |
16:54 | (PHR) | PHARMENA rynek zamknięty | 6,7800 6,7600 6,2400 | 6,5000 (2) | -4,13% | 16:33 | (50) 6,4600 | 6,5000 (197) | 12 070 | 78 532 | 80 |
17:00 | (GPP) | GRUPRACUJ rynek zamknięty | 63,0000 63,0000 60,6000 | 61,0000 (200) | -2,40% | 17:00 | (304) 60,5000 | 61,0000 (254) | 1 262 | 77 371 | 45 |
17:00 | (B24) | BRAND24 rynek zamknięty | 49,9000 49,8000 48,6000 | 49,8000 (195) | +1,43% | 17:00 | (123) 49,1000 | 49,8000 (705) | 1 523 | 75 515 | 46 |
17:00 | (SEN) | SERINUS rynek zamknięty | 3,0500 3,0200 2,9500 | 3,0000 (1) | 0,00% | 17:00 | (2 031) 2,9600 | 3,0000 (1 293) | 24 437 | 72 821 | 46 |
17:00 | (ASE) | ASSECOSEE rynek zamknięty | 50,6000 50,6000 49,7000 | 49,7000 (1) | -0,60% | 17:00 | (59) 49,7000 | 49,8000 (183) | 1 441 | 71 931 | 93 |
16:50 | (SON) | SONEL rynek zamknięty | 14,8000 14,5500 14,5500 | 14,6000 (50) | +2,82% | 16:26 | (20) 14,5500 | 14,6000 (37) | 4 900 | 71 919 | 54 |
17:00 | (ZEP) | ZEPAK rynek zamknięty | 19,7800 19,7800 19,5000 | 19,7000 (3) | +0,82% | 17:00 | (73) 19,6200 | 19,7000 (376) | 3 651 | 71 761 | 72 |
17:00 | (MCR) | MERCOR rynek zamknięty | 24,4000 24,4000 24,0000 | 24,2000 (1) | -0,41% | 17:00 | (225) 24,2000 | 24,4000 (756) | 2 863 | 69 464 | 24 |
16:10 | (ACG) | ACAUTOGAZ rynek zamknięty | 32,0000 31,0000 31,0000 | 31,8000 (4) | +2,58% | 16:10 | (295) 31,2000 | 31,8000 (305) | 2 188 | 69 055 | 31 |
16:50 | (VRC) | VERCOM rynek zamknięty | 116,0000 114,0000 114,0000 | 115,5000 (43) | +0,43% | 16:23 | (65) 115,0000 | 115,5000 (12) | 598 | 68 723 | 28 |
17:00 | (BOS) | BOS rynek zamknięty | 16,0000 15,6500 15,6500 | 15,7000 (100) | -0,95% | 17:00 | (311) 15,6500 | 15,7000 (125) | 4 344 | 68 592 | 54 |
17:00 | (CLD) | CLOUD rynek zamknięty | 74,4000 71,6000 69,2000 | 74,4000 (207) | +3,91% | 17:00 | (22) 71,0000 | 74,6000 (50) | 875 | 63 444 | 18 |
17:02 | (UNI) | UNIBEP rynek zamknięty | 9,4400 9,4400 9,3000 | 9,3000 (200) | 0,00% | 16:04 | (100) 9,2800 | 9,4400 (193) | 6 731 | 63 238 | 22 |
16:50 | (ZRE) | ZREMB rynek zamknięty | 3,8100 3,7150 3,7000 | 3,7750 (20) | +1,75% | 16:49 | (766) 3,7200 | 3,7750 (1 246) | 15 861 | 59 072 | 50 |
17:03 | (ACT) | ACTION rynek zamknięty | 19,5000 19,5000 19,2600 | 19,4400 (25) | -0,51% | 17:03 | (1) 19,3400 | 19,4400 (342) | 3 046 | 58 978 | 62 |
17:00 | (WPL) | WIRTUALNA rynek zamknięty | 120,0000 120,0000 117,0000 | 118,2000 (3) | -1,50% | 17:00 | (200) 118,0000 | 119,6000 (20) | 486 | 57 045 | 29 |
17:00 | (MRC) | MERCATOR rynek zamknięty | 42,4500 41,9000 41,9000 | 41,9000 (120) | 0,00% | 17:00 | (70) 41,8500 | 41,9000 (1 028) | 1 299 | 54 591 | 43 |
17:00 | (ALL) | AILLERON rynek zamknięty | 16,2600 16,0000 15,9400 | 16,2400 (1) | +1,50% | 17:00 | (409) 16,1400 | 16,2400 (464) | 3 377 | 54 539 | 73 |
17:00 | (ABS) | ASSECOBS rynek zamknięty | 61,6000 61,6000 59,0000 | 60,4000 (3) | -2,58% | 17:00 | (17) 60,4000 | 60,6000 (10) | 898 | 54 424 | 57 |
17:04 | (QRS) | QUERCUS rynek zamknięty | 6,5200 6,5200 6,4600 | 6,4600 (165) | -0,62% | 17:04 | (5 523) 6,4600 | 6,5000 (1 232) | 8 316 | 53 993 | 30 |
17:04 | (ENI) | ENERGOINS rynek zamknięty | 2,6450 2,6000 2,5300 | 2,5300 (1 999) | -2,13% | 17:04 | (700) 2,5250 | 2,5300 (1) | 20 634 | 52 552 | 46 |
16:52 | (BCS) | BIGCHEESE rynek zamknięty | 21,0000 21,0000 20,5000 | 21,0000 (57) | +0,48% | 16:49 | (5) 20,7500 | 21,0000 (228) | 2 436 | 50 417 | 29 |
16:59 | (JWW) | JWWINVEST rynek zamknięty | 3,8700 3,6800 3,6800 | 3,8000 (128) | +3,26% | 16:47 | (210) 3,7400 | 3,8000 (100) | 13 024 | 49 559 | 57 |
17:03 | (GRN) | GRODNO rynek zamknięty | 11,0400 11,0000 10,8400 | 11,0000 (40) | +1,29% | 17:00 | (150) 10,8600 | 11,0200 (74) | 4 509 | 49 414 | 33 |
17:00 | (PEN) | PHOTON rynek zamknięty | 7,6600 7,5400 7,5200 | 7,6600 (147) | +0,26% | 17:00 | (1 065) 7,5200 | 7,6600 (99) | 6 360 | 48 408 | 24 |
16:49 | (CPD) | CELTIC rynek zamknięty | 3,9100 3,9000 3,7600 | 3,9000 (10) | +5,41% | 16:49 | (659) 3,8000 | 3,9000 (78) | 12 330 | 47 692 | 30 |
16:50 | (ATS) | ATLANTIS rynek zamknięty | 2,1800 2,1200 2,1000 | 2,1400 (1) | +1,90% | 12:40 | (1 688) 2,1100 | 2,1400 (2 908) | 21 983 | 46 721 | 26 |
16:53 | (KVT) | KRVITAMIN rynek zamknięty | 11,9000 11,8000 11,0500 | 11,2500 (118) | -5,06% | 16:28 | (337) 11,1500 | 11,3000 (673) | 4 103 | 46 479 | 32 |
17:03 | (AMB) | AMBRA rynek zamknięty | 28,1000 27,9000 27,8500 | 27,9000 (25) | +2,57% | 17:03 | (36) 27,8500 | 27,9000 (961) | 1 577 | 44 102 | 57 |
17:00 | (EKP) | ELKOP rynek zamknięty | 0,4930 0,4930 0,4690 | 0,4700 (64) | -2,69% | 17:00 | (6 336) 0,4700 | 0,4740 (44) | 91 187 | 43 665 | 74 |
16:33 | (RES) | RESBUD rynek zamknięty | 0,6600 0,6100 0,6000 | 0,6560 (320) | +7,54% | 16:18 | (1 050) 0,6240 | 0,6560 (4 082) | 69 376 | 43 013 | 26 |
16:47 | (DEL) | DELKO rynek zamknięty | 9,6600 9,5400 9,5000 | 9,5000 (177) | -0,42% | 16:33 | (129) 9,5000 | 9,6000 (100) | 4 378 | 41 838 | 34 |
16:15 | (SIM) | SIMFABRIC rynek zamknięty | 3,6000 3,5500 3,4900 | 3,5450 (153) | -0,14% | 16:15 | (2) 3,4900 | 3,5400 (847) | 11 422 | 40 311 | 26 |
16:52 | (PUR) | PURE rynek zamknięty | 8,0200 7,8000 7,8000 | 7,8100 (40) | +0,64% | 16:48 | (80) 7,8300 | 7,9700 (83) | 5 117 | 40 263 | 59 |
17:00 | (SEL) | SELENAFM rynek zamknięty | 34,6000 34,4000 33,0000 | 34,4000 (30) | +0,29% | 17:00 | (29) 33,9000 | 34,4000 (525) | 1 161 | 39 883 | 31 |
17:00 | (BOW) | BOWIM rynek zamknięty | 6,9500 6,8500 6,7800 | 6,8600 (368) | +1,03% | 17:00 | (102) 6,8600 | 6,9400 (6) | 5 733 | 39 202 | 70 |
17:00 | (SFS) | SFINKS rynek zamknięty | 0,7400 0,7390 0,6740 | 0,7180 (10) | -2,71% | 17:00 | (1 100) 0,6910 | 0,7180 (1 683) | 56 244 | 38 910 | 37 |
16:50 | (WPR) | WOODPCKR rynek zamknięty | 9,4000 9,4000 9,0000 | 9,0300 (4) | -1,85% | 16:48 | (46) 9,0300 | 9,1900 (326) | 4 021 | 37 385 | 22 |
16:50 | (GOB) | GOBARTO rynek zamknięty | 46,0000 43,2000 43,2000 | 45,6000 (3) | +5,56% | 16:28 | (83) 45,0000 | 45,6000 (26) | 801 | 35 819 | 18 |
17:00 | (FER) | FERRUM rynek zamknięty | 4,3600 4,2800 4,1800 | 4,2600 (6) | -2,74% | 17:00 | (594) 4,2200 | 4,2600 (325) | 7 908 | 33 406 | 39 |
16:50 | (CPR) | COMPREMUM rynek zamknięty | 2,1300 2,0700 2,0600 | 2,1300 (1) | +2,90% | 16:42 | (1 131) 2,1000 | 2,1300 (326) | 15 809 | 33 333 | 23 |
17:00 | (GKI) | IMMOBILE rynek zamknięty | 3,6300 3,4500 3,4000 | 3,5800 (3) | +5,29% | 17:00 | (50) 3,5700 | 3,5800 (1 348) | 9 113 | 31 872 | 32 |
16:50 | (LAB) | LABOPRINT rynek zamknięty | 21,6000 19,8000 19,8000 | 20,0000 (9) | +2,04% | 16:41 | (50) 19,9000 | 20,0000 (366) | 1 551 | 31 587 | 21 |
16:59 | (ONO) | ONESANO rynek zamknięty | 1,3300 1,2900 1,2100 | 1,2800 (8) | 0,00% | 16:34 | (7 200) 1,2500 | 1,2800 (2 172) | 24 213 | 30 841 | 69 |
17:00 | (UCG) | UNICREDIT rynek zamknięty | 152,2600 152,2600 151,7800 | 151,7800 (101) | +0,62% | 13:30 | (1) 139,2400 | 153,5000 (145) | 201 | 30 556 | 2 |
17:00 | (06N) | 06MAGNA rynek zamknięty | 3,2400 3,2200 3,1600 | 3,1800 (27) | -1,24% | 17:00 | (653) 3,1700 | 3,1800 (1 823) | 9 574 | 30 508 | 48 |
17:03 | (ATR) | ATREM rynek zamknięty | 12,4000 12,4000 12,1000 | 12,3500 (33) | -0,40% | 17:00 | (272) 12,1000 | 12,3500 (977) | 2 491 | 30 373 | 38 |
17:00 | (DGA) | DGA rynek zamknięty | 18,4000 18,4000 17,5000 | 18,3000 (18) | -0,54% | 17:00 | (348) 17,6000 | 18,3000 (76) | 1 641 | 29 115 | 24 |
17:04 | (VIN) | VINDEXUS rynek zamknięty | 11,3500 11,2000 11,0500 | 11,2500 (312) | 0,00% | 17:00 | (14) 11,1000 | 11,3500 (71) | 2 570 | 28 871 | 23 |
16:52 | (WWL) | WAWEL rynek zamknięty | 630,0000 626,0000 626,0000 | 630,0000 (3) | +0,32% | 15:34 | (7) 624,0000 | 628,0000 (11) | 46 | 28 808 | 8 |
17:00 | (FMG) | FMG rynek zamknięty | 118,0000 114,0000 112,0000 | 117,0000 (15) | +3,08% | 17:00 | (1) 115,0000 | 117,0000 (5) | 240 | 27 936 | 21 |
17:00 | (MSW) | MOSTALWAR rynek zamknięty | 6,7600 6,5400 6,4600 | 6,6800 (1) | -0,30% | 17:00 | (600) 6,5400 | 6,6800 (130) | 4 146 | 27 256 | 50 |
16:11 | (NVA) | PANOVA rynek zamknięty | 16,0000 15,9500 15,7500 | 16,0000 (111) | +0,31% | 15:49 | (199) 15,8500 | 16,1500 (329) | 1 698 | 26 925 | 21 |
17:00 | (IPO) | INTERSPPL rynek zamknięty | 0,8500 0,8480 0,8000 | 0,8000 (11) | -5,66% | 17:00 | (9 539) 0,8000 | 0,8200 (9 000) | 32 074 | 26 761 | 20 |
16:48 | (IPE) | IPOPEMA rynek zamknięty | 3,7400 3,7000 3,7000 | 3,7400 (2 000) | +1,36% | 16:28 | (55) 3,7400 | 3,7500 (8 776) | 7 026 | 26 196 | 14 |
17:02 | (RNK) | RANKPROGR rynek zamknięty | 3,8000 3,7800 3,6800 | 3,8000 (5) | +0,53% | 17:00 | (500) 3,7500 | 3,8000 (378) | 6 832 | 25 776 | 29 |
17:00 | (HEL) | HELIO rynek zamknięty | 24,4000 23,8000 23,6000 | 24,0000 (2) | -0,83% | 17:00 | (32) 23,6000 | 24,0000 (674) | 1 077 | 25 621 | 20 |
17:00 | (PCF) | PCFGROUP rynek zamknięty | 17,7800 17,4800 17,0400 | 17,7800 (3) | +1,72% | 17:00 | (285) 17,3000 | 17,7800 (282) | 1 465 | 25 482 | 504 |
16:50 | (AAT) | ALTA rynek zamknięty | 2,1000 1,9600 1,9600 | 2,0600 (1) | +6,74% | 16:49 | (575) 2,0000 | 2,0600 (1 249) | 12 203 | 24 542 | 28 |
17:00 | (SKA) | SNIEZKA rynek zamknięty | 88,4000 86,6000 86,4000 | 86,4000 (12) | -0,23% | 16:44 | (65) 86,4000 | 87,0000 (432) | 273 | 23 820 | 18 |
16:50 | (STF) | STALPROFI rynek zamknięty | 8,3600 8,2600 8,2600 | 8,2600 (2) | 0,00% | 16:39 | (2 837) 8,2400 | 8,2600 (538) | 2 837 | 23 438 | 23 |
17:04 | (DAD) | DADELO rynek zamknięty | 18,7000 18,6000 18,2000 | 18,3500 (50) | -0,81% | 17:04 | (358) 18,3500 | 18,6000 (49) | 1 254 | 23 256 | 20 |
16:49 | (SEK) | SEKO rynek zamknięty | 13,9500 13,8000 13,8000 | 13,8500 (100) | -0,36% | 16:49 | (250) 13,8000 | 13,8500 (100) | 1 637 | 22 677 | 9 |
17:00 | (PAS) | PASSUS rynek zamknięty | 32,2000 31,2000 31,0000 | 32,0000 (55) | +3,23% | 17:00 | (289) 31,4000 | 32,0000 (44) | 715 | 22 484 | 24 |
16:50 | (PGM) | PMPG rynek zamknięty | 3,5000 3,5000 3,4600 | 3,5000 (658) | -3,31% | 16:13 | (20) 3,4200 | 3,5000 (1 510) | 6 436 | 22 419 | 11 |
17:00 | (FRO) | FERRO rynek zamknięty | 35,3000 34,8000 34,3000 | 35,0000 (1) | +1,16% | 17:00 | (6) 35,0000 | 35,2000 (99) | 634 | 22 150 | 37 |
16:08 | (NTC) | NTCAPITAL rynek zamknięty | 0,7000 0,6900 0,6600 | 0,6900 (15) | 0,00% | 15:03 | (2 000) 0,6540 | 0,6860 (4 466) | 32 068 | 21 980 | 22 |
16:57 | (YRL) | YARRL rynek zamknięty | 5,9500 5,9000 5,8500 | 5,9500 (248) | +0,85% | 14:55 | (111) 5,8500 | 5,9500 (563) | 3 694 | 21 850 | 14 |
17:00 | (PPS) | PEPEES rynek zamknięty | 1,0850 1,0550 1,0400 | 1,0700 (10) | -1,38% | 17:00 | (60) 1,0450 | 1,0700 (22 099) | 20 608 | 21 672 | 16 |
16:50 | (WOJ) | WOJAS rynek zamknięty | 8,1800 8,1800 8,1600 | 8,1800 (992) | +0,25% | 15:35 | (8) 8,1800 | 8,2000 (16 041) | 2 623 | 21 454 | 7 |
16:41 | (PCX) | PCCEXOL rynek zamknięty | 2,7900 2,7700 2,7500 | 2,7550 (192) | -0,36% | 16:31 | (180) 2,7700 | 2,7750 (350) | 7 282 | 20 190 | 19 |
16:48 | (CAV) | CAVATINA rynek zamknięty | 16,0000 15,4500 15,4500 | 15,9000 (1) | +2,91% | 16:48 | (75) 15,5500 | 15,9000 (349) | 1 276 | 20 113 | 13 |
17:00 | (SNK) | SANOK rynek zamknięty | 22,8000 22,6500 22,5000 | 22,8000 (2) | +0,44% | 17:00 | (98) 22,7000 | 22,8000 (2 843) | 876 | 19 806 | 15 |
17:04 | (FON) | FON rynek zamknięty | 5,1800 5,0200 5,0000 | 5,0000 (400) | 0,00% | 17:00 | (25) 5,0000 | 5,0400 (10) | 3 937 | 19 770 | 36 |
16:56 | (WAS) | WASKO rynek zamknięty | 1,6200 1,6150 1,5600 | 1,6150 (55) | 0,00% | 11:11 | (1 700) 1,5650 | 1,5900 (2 467) | 12 455 | 19 764 | 25 |
17:02 | (PJP) | PJPMAKRUM rynek zamknięty | 19,4500 19,4500 18,8000 | 18,8000 (21) | -3,34% | 17:00 | (3 039) 18,8000 | 19,4000 (100) | 984 | 18 939 | 14 |
17:00 | (ZMT) | ZAMET rynek zamknięty | 1,6350 1,5650 1,5650 | 1,6350 (2 382) | +3,15% | 17:00 | (10) 1,5800 | 1,6350 (4 448) | 11 634 | 18 692 | 24 |
16:17 | (INK) | INSTALKRK rynek zamknięty | 44,7000 44,0000 44,0000 | 44,5000 (15) | +0,23% | 16:15 | (211) 44,2000 | 45,0000 (10) | 388 | 17 236 | 8 |
17:00 | (SNW) | SANWIL rynek zamknięty | 1,6950 1,6700 1,6650 | 1,6650 (807) | -1,77% | 17:00 | (5 964) 1,6600 | 1,6650 (176) | 10 257 | 17 121 | 11 |
15:59 | (IZS) | IZOSTAL rynek zamknięty | 2,6800 2,6100 2,6100 | 2,6100 (430) | +0,38% | 15:59 | (370) 2,6100 | 2,6400 (54) | 6 382 | 16 802 | 35 |
16:30 | (ZUK) | STAPORKOW rynek zamknięty | 2,4000 2,3200 2,3200 | 2,3200 (202) | -0,85% | 16:30 | (461) 2,3200 | 2,3800 (48) | 6 951 | 16 212 | 11 |
17:00 | (TSG) | TESGAS rynek zamknięty | 3,2100 3,1900 3,1800 | 3,2100 (10) | +0,94% | 17:00 | (75) 3,2000 | 3,2100 (8 974) | 4 919 | 15 716 | 9 |
17:00 | (KCI) | KCI rynek zamknięty | 0,8580 0,8560 0,8360 | 0,8380 (1 300) | -2,33% | 17:00 | (1 081) 0,8380 | 0,8500 (4 331) | 18 171 | 15 346 | 21 |
17:02 | (VRG) | VRG rynek zamknięty | 3,3300 3,3100 3,2700 | 3,3200 (3) | +0,30% | 17:00 | (90) 3,2700 | 3,3200 (980) | 4 612 | 15 245 | 47 |
17:00 | (KGL) | KGL rynek zamknięty | 16,0000 15,9000 15,3000 | 15,3000 (52) | -3,16% | 17:00 | (298) 15,3000 | 16,0000 (491) | 928 | 14 754 | 5 |
16:59 | (EDI) | EDINVEST rynek zamknięty | 8,5800 8,3000 8,1200 | 8,4800 (2) | -0,24% | 16:46 | (2) 8,4000 | 8,4600 (30) | 1 758 | 14 483 | 23 |
16:50 | (IMC) | IMCOMPANY rynek zamknięty | 8,3800 8,1800 8,1000 | 8,2000 (85) | +1,99% | 15:44 | (315) 8,2000 | 8,3400 (200) | 1 759 | 14 471 | 13 |
16:31 | (RND) | RENDER rynek zamknięty | 131,5000 131,5000 124,5000 | 125,5000 (10) | -4,56% | 16:19 | (2) 125,5000 | 129,5000 (2) | 115 | 14 366 | 12 |
16:45 | (PLZ) | PLAZACNTR rynek zamknięty | 2,9600 2,9600 2,8450 | 2,9100 (1) | +0,69% | 16:45 | (77) 2,8650 | 2,9100 (453) | 4 788 | 13 966 | 13 |
16:50 | (TRN) | TRANSPOL rynek zamknięty | 3,6200 3,5200 3,5200 | 3,6200 (72) | +2,84% | 13:49 | (2 835) 3,5400 | 3,5600 (35) | 3 907 | 13 874 | 9 |
16:59 | (MXC) | MAXCOM rynek zamknięty | 11,0000 11,0000 10,8000 | 11,0000 (600) | 0,00% | 12:46 | (200) 10,7000 | 11,5000 (690) | 1 273 | 13 873 | 10 |
17:00 | (CRM) | CORMAY rynek zamknięty | 0,6100 0,5900 0,5800 | 0,6040 (120) | +1,00% | 17:00 | (17) 0,5920 | 0,6040 (25) | 22 954 | 13 844 | 54 |
17:00 | (BMX) | BIOMAXIMA rynek zamknięty | 15,2500 15,1500 14,6500 | 15,1500 (3) | -0,66% | 17:00 | (50) 14,7500 | 15,1500 (92) | 914 | 13 601 | 25 |
16:50 | (WXF) | WARIMPEX rynek zamknięty | 3,7300 3,7200 3,6000 | 3,7300 (20) | +3,61% | 16:27 | (276) 3,6300 | 3,7300 (1 508) | 3 708 | 13 535 | 18 |
17:01 | (GTC) | GTC rynek zamknięty | 5,6200 5,6200 5,4400 | 5,6000 (4) | 0,00% | 17:00 | (5) 5,4600 | 5,6000 (1 099) | 2 300 | 12 749 | 15 |
13:39 | (OEX) | OEX rynek zamknięty | 53,6000 53,6000 52,0000 | 52,0000 (5) | -1,52% | 10:07 | (31) 52,6000 | 53,2000 (41) | 240 | 12 629 | 7 |
16:50 | (GIF) | GAMFACTOR rynek zamknięty | 12,9000 12,5500 12,5500 | 12,8500 (1) | +2,39% | 16:30 | (41) 12,6500 | 12,8500 (577) | 986 | 12 599 | 18 |
17:00 | (IBS) | IBSM rynek zamknięty | 119,0000 119,0000 114,0000 | 117,5000 (1) | +3,98% | 17:00 | (2) 113,0000 | 117,5000 (65) | 105 | 12 282 | 18 |
16:59 | (PHN) | PHN rynek zamknięty | 11,8500 11,8500 11,7500 | 11,7500 (1 000) | -0,42% | 12:30 | (1 000) 11,7000 | 11,8000 (1 000) | 1 038 | 12 198 | 9 |
17:00 | (BST) | BEST rynek zamknięty | 20,0000 20,0000 19,8000 | 19,8000 (214) | -1,00% | 17:00 | (5) 19,7000 | 19,8000 (55) | 595 | 11 841 | 6 |
17:00 | (CEZ) | CEZ rynek zamknięty | 146,8000 144,8000 144,8000 | 146,8000 (2) | +1,38% | 17:00 | (20) 146,0000 | 146,8000 (4) | 80 | 11 675 | 12 |
16:50 | (HRP) | HARPER rynek zamknięty | 6,8200 6,8200 6,6000 | 6,6800 (75) | -0,30% | 16:48 | (287) 6,6000 | 6,6800 (622) | 1 747 | 11 594 | 17 |
17:00 | (DGE) | DRAGOENT rynek zamknięty | 25,8000 25,0000 24,4000 | 25,5000 (1) | +1,59% | 17:00 | (77) 24,8000 | 25,5000 (999) | 454 | 11 298 | 31 |
17:00 | (APN) | APLISENS rynek zamknięty | 22,5000 22,5000 22,1000 | 22,5000 (2) | 0,00% | 17:00 | (300) 22,1000 | 22,5000 (1 974) | 509 | 11 261 | 7 |
17:04 | (CLE) | COALENERG rynek zamknięty | 1,0880 1,0880 1,0320 | 1,0880 (2 000) | 0,00% | 17:04 | (2 000) 1,0640 | 1,0880 (1 700) | 10 268 | 11 037 | 72 |
17:00 | (BBT) | BOOMBIT rynek zamknięty | 11,3000 11,1500 11,0000 | 11,1500 (30) | 0,00% | 17:00 | (100) 11,1500 | 11,2000 (250) | 901 | 10 086 | 22 |
16:40 | (PGV) | PGFGROUP rynek zamknięty | 0,4890 0,4890 0,4770 | 0,4850 (300) | -0,82% | 15:40 | (3 500) 0,4750 | 0,4850 (3 493) | 20 581 | 9 899 | 18 |
15:49 | (DEK) | DEKPOL rynek zamknięty | 50,4000 49,9000 48,8000 | 50,2000 (33) | -0,40% | 15:49 | (38) 48,9000 | 50,2000 (27) | 186 | 9 268 | 23 |
17:00 | (MEX) | MEXPOLSKA rynek zamknięty | 4,4500 4,3300 4,3200 | 4,4500 (2) | +2,77% | 17:00 | (125) 4,2700 | 4,4500 (98) | 2 129 | 9 243 | 10 |
16:50 | (PMP) | PAMAPOL rynek zamknięty | 2,5500 2,5500 2,5100 | 2,5100 (500) | 0,00% | 16:46 | (12) 2,4900 | 2,5100 (1 472) | 3 630 | 9 177 | 11 |
17:00 | (PRM) | PROCHEM rynek zamknięty | 33,8000 33,8000 32,4000 | 32,4000 (19) | -4,14% | 17:00 | (21) 32,4000 | 33,6000 (81) | 264 | 8 632 | 17 |
16:52 | (FTE) | FORTE rynek zamknięty | 23,1000 23,1000 22,8000 | 23,0000 (17) | 0,00% | 16:23 | (40) 22,9000 | 23,0000 (279) | 368 | 8 465 | 15 |
16:32 | (ZAP) | PULAWY rynek zamknięty | 58,0000 57,0000 57,0000 | 57,4000 (9) | -1,03% | 15:17 | (25) 57,6000 | 58,0000 (297) | 145 | 8 342 | 9 |
16:50 | (XPL) | XPLUS rynek zamknięty | 1,6500 1,6500 1,5200 | 1,5250 (19) | -2,24% | 16:46 | (147) 1,5100 | 1,5250 (3 227) | 5 165 | 8 331 | 36 |
16:50 | (ADV) | ADIUVO rynek zamknięty | 0,9400 0,9400 0,9120 | 0,9120 (9 000) | -2,98% | 16:11 | (1) 0,8800 | 0,9120 (400) | 9 100 | 8 302 | 6 |
16:59 | (INP) | INPRO rynek zamknięty | 7,9000 7,9000 7,5500 | 7,7000 (2) | -2,53% | 15:48 | (2 950) 7,5000 | 7,7000 (592) | 1 070 | 8 110 | 8 |
15:52 | (RLP) | RELPOL rynek zamknięty | 6,8000 6,8000 6,7000 | 6,7000 (883) | -1,47% | 15:52 | (9) 6,7000 | 6,7800 (286) | 1 117 | 7 499 | 5 |
16:59 | (PWX) | POLWAX rynek zamknięty | 1,8100 1,8100 1,7700 | 1,8100 (1) | +1,40% | 16:36 | (3 958) 1,7700 | 1,8050 (2 222) | 3 991 | 7 107 | 12 |
17:00 | (LEN) | LENA rynek zamknięty | 3,7000 3,7000 3,6500 | 3,7000 (300) | 0,00% | 17:00 | (150) 3,6800 | 3,7000 (3 367) | 1 915 | 7 085 | 11 |
17:01 | (MON) | MONNARI rynek zamknięty | 5,3400 5,1800 5,1800 | 5,3200 (5) | +0,38% | 17:00 | (13) 5,2000 | 5,3200 (595) | 1 353 | 7 037 | 10 |
16:39 | (AGT) | AGROTON rynek zamknięty | 3,0400 3,0000 3,0000 | 3,0400 (14) | 0,00% | 16:39 | (7) 3,0000 | 3,0400 (1 485) | 2 335 | 7 006 | 5 |
16:50 | (INC) | INC rynek zamknięty | 2,5800 2,5800 2,5100 | 2,5200 (15) | -2,33% | 16:23 | (3 007) 2,5100 | 2,5700 (675) | 2 498 | 6 284 | 7 |
16:53 | (ULG) | ULTGAMES rynek zamknięty | 11,2000 11,1500 10,8000 | 11,2000 (9) | +0,45% | 14:54 | (30) 10,8500 | 11,1500 (250) | 571 | 6 236 | 14 |
16:50 | (MSP) | MOSTALPLC rynek zamknięty | 13,8000 13,7000 13,2000 | 13,7500 (2) | +1,10% | 15:16 | (93) 13,5000 | 13,7500 (39) | 457 | 6 210 | 20 |
17:00 | (SKL) | SKYLINE rynek zamknięty | 1,4900 1,4900 1,4100 | 1,4900 (1) | 0,00% | 17:00 | (7 358) 1,4000 | 1,4900 (2 799) | 4 101 | 5 960 | 5 |
16:40 | (LKD) | LOKUM rynek zamknięty | 26,4000 26,4000 26,4000 | 26,4000 (49) | 0,00% | 16:40 | (18) 26,0000 | 26,4000 (120) | 222 | 5 861 | 4 |
17:00 | (BIP) | BIOPLANET rynek zamknięty | 22,8000 22,8000 22,0000 | 22,0000 (200) | -4,35% | 17:00 | (55) 22,0000 | 22,8000 (55) | 250 | 5 536 | 4 |
16:50 | (TAR) | TARCZYNSKI rynek zamknięty | 51,4000 50,2000 50,2000 | 51,4000 (1) | +0,39% | 13:13 | (4) 50,2000 | 51,4000 (21) | 109 | 5 483 | 5 |
16:50 | (MLG) | MLPGROUP rynek zamknięty | 80,6000 80,6000 80,0000 | 80,0000 (20) | 0,00% | 16:21 | (100) 78,8000 | 80,0000 (37) | 68 | 5 443 | 5 |
16:50 | (KRI) | KREDYTIN rynek zamknięty | 18,0000 17,9000 17,8500 | 18,0000 (98) | 0,00% | 13:36 | (1) 17,8500 | 17,9500 (101) | 301 | 5 388 | 6 |
17:00 | (WIK) | WIKANA rynek zamknięty | 7,3500 7,1000 7,1000 | 7,1000 (129) | -4,05% | 17:00 | (475) 7,1000 | 7,3500 (554) | 735 | 5 229 | 5 |
16:50 | (MGT) | MANGATA rynek zamknięty | 89,8000 89,8000 89,0000 | 89,8000 (1) | 0,00% | 16:26 | (3) 89,2000 | 89,8000 (360) | 58 | 5 185 | 13 |
16:50 | (RDN) | REDAN rynek zamknięty | 0,3100 0,2980 0,2900 | 0,3080 (1 220) | -1,28% | 16:31 | (10 380) 0,2800 | 0,3080 (2 230) | 17 637 | 5 182 | 14 |
17:02 | (ENE) | ENELMED rynek zamknięty | 18,2000 18,2000 17,7000 | 17,9000 (95) | -1,65% | 10:29 | (120) 17,9000 | 18,4000 (160) | 244 | 4 409 | 8 |
17:00 | (GIG) | GIGROUP rynek zamknięty | 1,4350 1,3950 1,3950 | 1,4000 (500) | -0,71% | 17:00 | (7 333) 1,3950 | 1,4000 (8 500) | 3 110 | 4 393 | 12 |
17:00 | (IZO) | IZOLACJA rynek zamknięty | 3,3800 3,3800 3,2800 | 3,3500 (300) | -0,89% | 15:08 | (2 865) 3,2000 | 3,3800 (934) | 1 306 | 4 327 | 17 |
17:00 | (LES) | LESS rynek zamknięty | 0,2350 0,2330 0,2290 | 0,2320 (2) | -0,43% | 17:00 | (6 077) 0,2290 | 0,2320 (48) | 16 207 | 3 771 | 55 |
17:00 | (OPM) | OPTEAM rynek zamknięty | 5,7600 5,6000 5,6000 | 5,6000 (100) | -0,36% | 17:00 | (60) 5,5800 | 5,6000 (120) | 664 | 3 762 | 8 |
17:00 | (JRH) | JRHOLDING rynek zamknięty | 7,1000 7,0400 6,8800 | 7,1000 (100) | +0,85% | 17:00 | (239) 6,9000 | 7,1000 (4 615) | 529 | 3 744 | 9 |
17:00 | (INL) | INTROL rynek zamknięty | 10,1000 10,0000 9,9000 | 9,9000 (150) | -1,00% | 17:00 | (893) 9,9000 | 10,1000 (837) | 363 | 3 629 | 15 |
12:51 | (SWG) | SECOGROUP rynek zamknięty | 31,8000 31,8000 31,8000 | 31,8000 (100) | 0,00% | 12:51 | (330) 31,0000 | 31,8000 (391) | 100 | 3 180 | 1 |
16:50 | (MDI) | MDIENERGIA rynek zamknięty | 1,5550 1,5100 1,4500 | 1,5200 (3) | -2,25% | 15:27 | (1 548) 1,4800 | 1,5200 (535) | 2 096 | 3 107 | 16 |
16:54 | (KOM) | KOMPUTRON rynek zamknięty | 4,9700 4,9700 4,8250 | 4,8900 (3) | -0,20% | 14:25 | (282) 4,8250 | 4,8850 (10) | 532 | 2 592 | 23 |
16:50 | (CDL) | CDRL rynek zamknięty | 13,3000 13,3000 13,2000 | 13,2000 (25) | +3,94% | 11:02 | (5) 12,8000 | 13,2000 (195) | 192 | 2 541 | 5 |
16:43 | (KPD) | KPPD rynek zamknięty | 48,0000 48,0000 48,0000 | 48,0000 (2) | -0,41% | 16:43 | (19) 48,0000 | 49,8000 (220) | 52 | 2 496 | 3 |
17:00 | (NXG) | NEXITY rynek zamknięty | 2,4500 2,4200 2,4200 | 2,4500 (300) | +1,66% | 17:00 | (35) 2,4500 | 2,4600 (100) | 1 018 | 2 493 | 4 |
16:50 | (OTM) | OTMUCHOW rynek zamknięty | 4,8400 4,8400 4,6600 | 4,6600 (500) | 0,00% | 14:25 | (983) 4,6400 | 4,6600 (1 000) | 520 | 2 424 | 3 |
16:51 | (NVT) | NOVITA rynek zamknięty | 101,0000 100,0000 100,0000 | 101,0000 (1) | 0,00% | 15:25 | (35) 99,2000 | 101,0000 (22) | 23 | 2 318 | 5 |
16:20 | (SES) | SESCOM rynek zamknięty | 60,8000 60,6000 60,6000 | 60,8000 (2) | +0,66% | 16:20 | (37) 59,2000 | 60,8000 (8) | 37 | 2 243 | 2 |
14:19 | (DBE) | DBENERGY rynek zamknięty | 17,7500 17,2000 17,2000 | 17,7500 (4) | +3,20% | 12:22 | (36) 17,3000 | 17,7500 (6) | 129 | 2 230 | 7 |
17:00 | (MLK) | MILKILAND rynek zamknięty | 0,5960 0,5800 0,5520 | 0,5960 (94) | +3,11% | 17:00 | (620) 0,5560 | 0,5960 (906) | 3 705 | 2 131 | 16 |
15:25 | (URT) | URTESTE rynek zamknięty | 96,0000 96,0000 96,0000 | 96,0000 (14) | 0,00% | 15:25 | (12) 94,0000 | 96,0000 (94) | 22 | 2 112 | 3 |
16:42 | (PCE) | POLICE rynek zamknięty | 11,2500 11,0500 11,0500 | 11,2500 (89) | +0,90% | 16:42 | (232) 11,0000 | 11,2500 (179) | 187 | 2 086 | 5 |
16:50 | (NTU) | NOVATURAS rynek zamknięty | 13,2000 13,0500 13,0500 | 13,2000 (1) | +1,54% | 10:22 | (50) 13,6000 | 14,2500 (90) | 151 | 1 971 | 4 |
16:50 | (RPC) | ROPCZYCE rynek zamknięty | 31,4000 31,3000 31,3000 | 31,4000 (6) | +0,32% | 09:40 | (28) 30,5000 | 31,1000 (40) | 61 | 1 910 | 5 |
16:59 | (HRS) | HERKULES rynek zamknięty | 0,8260 0,8260 0,7960 | 0,8240 (1 000) | -0,48% | 14:41 | (1 447) 0,7980 | 0,8180 (100) | 2 307 | 1 894 | 8 |
16:45 | (MOJ) | MOJ rynek zamknięty | 1,7000 1,7000 1,7000 | 1,7000 (900) | 0,00% | 11:28 | (1 270) 1,7400 | 1,7800 (970) | 1 100 | 1 870 | 2 |
16:47 | (STS) | SATIS rynek zamknięty | 0,4590 0,4400 0,4330 | 0,4330 (42) | -1,59% | 16:43 | (278) 0,4330 | 0,4570 (264) | 3 764 | 1 699 | 21 |
16:50 | (RMK) | REMAK rynek zamknięty | 15,3000 15,3000 15,3000 | 15,3000 (100) | 0,00% | 15:10 | (85) 15,1000 | 15,3000 (446) | 103 | 1 576 | 3 |
16:58 | (KSG) | KSGAGRO rynek zamknięty | 1,4800 1,4800 1,4500 | 1,4500 (1 000) | +2,11% | 16:18 | (10) 1,4400 | 1,4450 (3 059) | 1 050 | 1 524 | 4 |
16:50 | (BCM) | BETACOM rynek zamknięty | 5,8000 5,8000 5,8000 | 5,8000 (35) | 0,00% | 15:44 | (1 880) 5,5500 | 5,8000 (1 560) | 243 | 1 409 | 7 |
17:00 | (IDM) | IDMSA rynek zamknięty | 0,5900 0,5550 0,5550 | 0,5900 (33) | +6,31% | 17:00 | (2 673) 0,5550 | 0,5900 (5 666) | 2 062 | 1 146 | 5 |
12:44 | (EHG) | EUROHOLD rynek zamknięty | 2,4200 2,2200 2,2200 | 2,4200 (60) | +9,01% | 12:44 | (83) 2,4200 | 2,4400 (720) | 481 | 1 112 | 5 |
17:00 | (MAN) | MANYDEV rynek zamknięty | 1,1400 1,1100 1,1000 | 1,1400 (16) | 0,00% | 17:00 | (500) 1,0900 | 1,1400 (5 683) | 927 | 1 042 | 9 |
16:40 | (ALG) | AIGAMES rynek zamknięty | 1,4900 1,4900 1,4550 | 1,4550 (10) | -2,35% | 15:06 | (2 020) 1,4500 | 1,4900 (3 200) | 560 | 834 | 5 |
16:58 | (VVD) | VIVID rynek zamknięty | 0,6000 0,5940 0,5940 | 0,6000 (780) | +1,35% | 13:18 | (20) 0,5900 | 0,5980 (40) | 1 246 | 747 | 10 |
16:59 | (OVO) | OVOSTAR rynek zamknięty | 67,8000 67,8000 67,8000 | 67,8000 (11) | 0,00% | 12:01 | (5) 67,8000 | 69,6000 (1) | 11 | 746 | 1 |
16:59 | (NTT) | NTTSYSTEM rynek zamknięty | 6,5000 6,4000 6,2800 | 6,5000 (47) | +1,56% | 16:31 | (7) 6,3400 | 6,5000 (853) | 113 | 721 | 5 |
16:43 | (DPL) | DROZAPOL rynek zamknięty | 3,9000 3,9000 3,8600 | 3,8600 (31) | 0,00% | 16:43 | (793) 3,8600 | 3,9200 (700) | 157 | 611 | 3 |
17:00 | (FEE) | FEERUM rynek zamknięty | 6,8800 6,8800 6,5000 | 6,5000 (16) | -5,52% | 17:00 | (3 513) 6,5000 | 6,8800 (634) | 77 | 501 | 10 |
17:00 | (BBD) | BBIDEV rynek zamknięty | 4,1100 3,9300 3,9300 | 4,1100 (100) | +0,24% | 17:00 | (62) 3,9300 | 4,1100 (1 937) | 116 | 474 | 4 |
16:35 | (MZA) | MUZA rynek zamknięty | 15,0000 15,0000 15,0000 | 15,0000 (4) | 0,00% | 16:35 | (50) 14,7500 | 15,0000 (2 558) | 29 | 435 | 2 |
14:23 | (OPG) | ORCOGROUP rynek zamknięty | 2,3000 2,3000 2,3000 | 2,3000 (100) | 0,00% | 14:23 | (1 999) 2,2200 | 2,4000 (350) | 100 | 230 | 1 |
13:51 | (ATP) | ATLANTAPL rynek zamknięty | 18,7000 18,4000 18,4000 | 18,7000 (1) | -0,53% | 13:51 | (55) 18,4000 | 18,7000 (958) | 11 | 203 | 3 |
17:00 | (HDR) | HYDROTOR rynek zamknięty | 32,5000 32,5000 32,5000 | 32,5000 (2) | 0,00% | 16:43 | (238) 32,5000 | 33,5000 (59) | 5 | 162 | 3 |
16:50 | (ULM) | ULMA rynek zamknięty | 74,0000 73,0000 73,0000 | 74,0000 (1) | -0,67% | 09:44 | (5) 73,0000 | 74,0000 (19) | 2 | 147 | 2 |
16:40 | (MIR) | MIRACULUM rynek zamknięty | 1,2000 1,2000 1,2000 | 1,2000 (100) | 0,00% | 10:35 | (950) 1,1750 | 1,2000 (2 790) | 100 | 120 | 1 |
16:54 | (PRI) | PRAGMAINK rynek zamknięty | 4,7000 4,7000 4,5600 | 4,5600 (20) | -2,98% | 10:48 | (20) 4,5200 | 4,7000 (4 172) | 25 | 115 | 2 |
16:50 | (RWL) | RAWLPLUG rynek zamknięty | 14,0000 13,8000 13,8000 | 14,0000 (4) | +1,45% | 12:46 | (6 551) 13,8000 | 14,0000 (6 377) | 6 | 84 | 2 |
17:00 | (CSR) | CASPAR rynek zamknięty | 8,3500 8,2500 8,2500 | 8,3500 (2) | 0,00% | 17:00 | (354) 8,2500 | 8,3500 (910) | 5 | 41 | 2 |
16:59 | (TLX) | TALEX rynek zamknięty | 17,2000 17,2000 17,2000 | 17,2000 (2) | 0,00% | 09:07 | (1 274) 15,8000 | 17,2000 (408) | 2 | 34 | 1 |
17:00 | (MBW) | MBWS rynek zamknięty | 13,6000 13,6000 13,6000 | 13,6000 (2) | 0,00% | 09:06 | 13,6000 (242) | 2 | 27 | 1 | |
14:09 | (EUC) | EUCO rynek zamknięty | 1,1150 1,1150 1,1150 | 1,1150 (20) | -1,33% | 13:17 | (11) 1,1050 | 1,1150 (3 538) | 22 | 25 | 2 |
17:00 | (EMC) | EMCINSMED rynek zamknięty | 11,0000 11,0000 11,0000 | 11,0000 (2) | 0,00% | 09:05 | (300) 10,3000 | 10,6000 (15) | 2 | 22 | 1 |
17:00 | (CTS) | CITYSERV rynek zamknięty | 5,0000 5,0000 5,0000 | 5,0000 (4) | -4,76% | 09:04 | (89) 4,5000 | 5,2500 (378) | 4 | 20 | 1 |
16:50 | (SVRS) | SILVAIR-REGS rynek zamknięty | 4,5000 4,5000 4,5000 | 4,5000 (3) | 0,00% | 09:00 | (1 690) 4,4400 | 4,5000 (6 848) | 3 | 14 | 1 |
09:18 | (TRR) | TERMOREX rynek zamknięty | 0,6950 0,6950 0,6950 | 0,6950 (15) | 0,00% | 09:18 | (3 187) 0,6800 | 0,6950 (2 737) | 15 | 10 | 1 |
16:40 | (MWT) | MWTRADE rynek zamknięty | 5,9000 5,9000 5,9000 | 5,9000 (1) | 0,00% | 10:35 | (100) 5,6500 | 5,8500 (200) | 1 | 6 | 1 |
11:32 | (CFI) | CFI rynek zamknięty | 0,2270 0,2270 0,2270 | 0,2270 (4) | 0,00% | 10:30 | (743) 0,2200 | 0,2270 (8 545) | 4 | 1 | 1 |
17:05 | (ASM) | ASMGROUP rynek zamknięty | | 0,2000 | -16,67% | (100) 0,2400 | 0,1200 (1 802) | ||||
16:50 | (IIA) | IIAAV rynek zamknięty | | (1) 87,7000 | 99,0000 (450) | ||||||
10:16 | (SFG) | SILVANO rynek zamknięty | | (150) 4,8900 | 5,0000 (3 998) | ||||||
16:40 | (LSI) | LSISOFT rynek zamknięty | | (200) 14,6000 | 15,1000 (100) | ||||||
17:03 | (IFC) | IFCAPITAL rynek zamknięty | | 4,3900 | -17,17% | (50) 5,3000 | PKC (4 816) | ||||
16:59 | (RNC) | REINO rynek zamknięty | | (1 819) 1,2000 | 1,3700 (747) | ||||||
17:05 | (IRL) | INTERAOLT rynek zamknięty | | 0,0100 | -99,90% | (100) 0,5000 | PKC (4 619) | ||||
08:30 | (TMR) | TATRY rynek zamknięty | | (80) 117,0000 | 125,0000 (68) | ||||||
08:30 | (THG) | TENDERHUT rynek zamknięty | | (83) 8,8000 | 9,1000 (20) | ||||||
17:01 | (SPH) | SOPHARMA rynek zamknięty | | (130) 13,1000 | 13,8500 (44) | ||||||
08:30 | (CPL) | COMPERIA rynek zamknięty | | (1 050) 6,7000 | 6,9500 (2 500) | ||||||
08:30 | (DTR) | DIGITREE rynek zamknięty | | (820) 9,1500 | 9,6000 (800) | ||||||
08:30 | (RAF) | RAFAMET rynek zamknięty | | (1) 15,0000 | 15,3000 (30) | ||||||
09:07 | (KMP) | KOMPAP rynek zamknięty | | (10) 24,2000 | 25,0000 (370) | ||||||
08:30 | (TOW) | TOWERINVT rynek zamknięty | | (100) 4,3000 | 4,3800 (300) | ||||||
08:30 | (EST) | ESTAR rynek zamknięty | | (1 985) 1,4600 | 13,3000 (33) | ||||||
08:30 | (ERG) | ERG rynek zamknięty | | (270) 53,0000 | 54,0000 (1 561) |