2024.04.25, godz.
13:20
2024.04.25 | otwarcie | maksimum | minimum | TKO/ wartość | zmiana | obrót | |
13:05 | mWIG40 | 6 218,75 | 6 222,52 | 6 152,34 | 6 209,78 | -0,2% | 49 424 862 |
13:05 | WIG | 84 317,34 | 84 374,31 | 83 896,42 | 84 061,77 | -0,2% | 457 319 952 |
13:05 | WIG20 | 2 476,84 | 2 479,18 | 2 460,96 | 2 464,66 | -0,2% | 379 153 186 |
13:05 | WIG30 | 3 058,02 | 3 060,03 | 3 040,82 | 3 044,85 | -0,2% | 406 346 376 |
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: | 14 510 958 | 459 341 938 | 66 211 | ||||||||
12:36 | (06N) | 06MAGNA notowania ciągłe | 3,3600 3,3600 3,3300 | 3,3300 (1 000) | 0,00% | 12:30 | (774) 3,3250 | 3,3500 (900) | 2 000 | 6 679 | 6 |
13:05 | (11B) | 11BIT notowania ciągłe | 534,0000 528,0000 520,0000 | 532,0000 (1) | +0,76% | 12:59 | (86) 532,0000 | 534,0000 (25) | 687 | 362 056 | 89 |
12:57 | (3RG) | 3RGAMES notowania ciągłe | 0,2960 0,2800 0,2800 | 0,2830 (3 681) | +1,07% | 12:57 | (20 870) 0,2840 | 0,2870 (580) | 77 820 | 22 526 | 51 |
12:44 | (ABE) | ABPL notowania ciągłe | 89,0000 88,8000 87,8000 | 88,0000 (5) | -2,22% | 12:42 | (204) 87,8000 | 88,0000 (380) | 646 | 57 086 | 38 |
12:54 | (ACG) | ACAUTOGAZ notowania ciągłe | 31,3000 31,3000 31,2000 | 31,2000 (1) | 0,00% | 12:27 | (335) 31,0000 | 31,2000 (206) | 54 | 1 686 | 6 |
12:30 | (ACT) | ACTION notowania ciągłe | 19,5800 19,5000 19,5000 | 19,5400 (1) | 0,00% | 12:30 | (1) 19,5200 | 19,5400 (249) | 2 227 | 43 481 | 16 |
09:00 | (ADV) | ADIUVO notowania ciągłe | 0,9400 0,9400 0,9400 | 0,9400 (20) | 0,00% | 09:00 | (9 000) 0,9120 | 0,9400 (2 587) | 20 | 19 | 1 |
13:05 | (AGO) | AGORA notowania ciągłe | 10,8000 10,6800 10,5000 | 10,6800 (1) | -1,11% | 13:05 | (1) 10,6400 | 10,6800 (438) | 30 546 | 325 173 | 63 |
11:10 | (AGT) | AGROTON notowania ciągłe | 3,0400 3,0000 3,0000 | 3,0400 (300) | +1,33% | 11:10 | (2 327) 3,0000 | 3,0400 (1 500) | 820 | 2 472 | 3 |
13:05 | (ALG) | AIGAMES notowania ciągłe | 1,5000 1,4500 1,4500 | 1,4950 (14) | -0,33% | 13:05 | (1 000) 1,4800 | 1,4950 (36) | 1 248 | 1 864 | 9 |
13:05 | (ALL) | AILLERON notowania ciągłe | 16,2800 16,0000 16,0000 | 16,1000 (1) | +2,55% | 13:05 | (100) 16,0600 | 16,1000 (537) | 5 122 | 82 677 | 61 |
13:05 | (AWM) | AIRWAY notowania ciągłe | 0,2795 0,2710 0,2695 | 0,2715 (38) | +0,18% | 13:05 | (9 696) 0,2710 | 0,2715 (190) | 70 773 | 19 400 | 37 |
13:05 | (ALR) | ALIOR notowania ciągłe | 105,2500 105,0000 101,7000 | 102,3000 (30) | -0,82% | 12:59 | (43) 102,3500 | 102,5500 (261) | 64 741 | 6 631 503 | 1 066 |
13:05 | (ALE) | ALLEGRO notowania ciągłe | 33,0000 32,9000 32,6000 | 32,8800 (1) | -0,06% | 13:05 | (271) 32,8600 | 32,8800 (1 834) | 625 930 | 20 541 069 | 2 715 |
12:51 | (AAT) | ALTA notowania ciągłe | 1,9600 1,9000 1,9000 | 1,9600 (2 000) | +2,08% | 12:51 | (855) 1,9000 | 1,9600 (1 866) | 8 000 | 15 420 | 5 |
12:50 | (ALI) | ALTUS notowania ciągłe | 2,9700 2,9700 2,9700 | 2,9700 (16) | -0,67% | 11:19 | (5) 2,9500 | 2,9600 (5) | 16 | 48 | 1 |
13:02 | (AMB) | AMBRA notowania ciągłe | 28,0000 28,0000 27,5000 | 27,6000 (36) | +0,18% | 13:02 | (7) 27,5500 | 27,6000 (111) | 944 | 26 176 | 41 |
13:05 | (AMC) | AMICA notowania ciągłe | 71,0000 70,9000 70,2000 | 70,5000 (100) | +0,28% | 13:05 | (78) 70,4000 | 70,5000 (9) | 890 | 62 743 | 49 |
13:05 | (EAT) | AMREST notowania ciągłe | 26,2000 26,1500 25,4500 | 26,0500 (200) | +1,56% | 13:04 | (2 372) 26,0500 | 26,1000 (917) | 12 848 | 332 878 | 111 |
13:00 | (ANR) | ANSWEAR notowania ciągłe | 24,2000 23,2000 23,2000 | 24,0000 (20) | +3,90% | 13:00 | (60) 24,0000 | 24,1500 (185) | 10 056 | 239 921 | 65 |
12:05 | (APT) | APATOR notowania ciągłe | 14,5200 14,5200 14,4000 | 14,4200 (36) | -0,69% | 11:41 | (85) 14,4600 | 14,4800 (2) | 1 797 | 25 949 | 22 |
12:49 | (APN) | APLISENS notowania ciągłe | 22,5000 22,5000 22,5000 | 22,5000 (2) | -1,75% | 12:49 | (14) 22,4000 | 22,5000 (675) | 9 | 202 | 4 |
13:01 | (APE) | APSENERGY notowania ciągłe | 3,3600 3,3600 3,3600 | 3,3600 (100) | -0,30% | 13:01 | (5) 3,3500 | 3,4000 (2 210) | 122 | 410 | 4 |
12:43 | (ARH) | ARCHICOM notowania ciągłe | 35,5000 35,5000 33,2000 | 35,2000 (1) | -1,12% | 12:26 | (150) 34,8000 | 35,2000 (236) | 3 208 | 109 430 | 43 |
13:01 | (ATC) | ARCTIC notowania ciągłe | 21,2000 21,2000 20,4400 | 21,0000 (98) | -2,14% | 13:01 | (1) 20,9400 | 21,0400 (194) | 95 206 | 1 979 924 | 564 |
13:05 | (ART) | ARTIFEX notowania ciągłe | 29,5000 29,2000 28,8000 | 29,5000 (60) | +1,03% | 13:05 | (598) 29,2000 | 29,5000 (649) | 1 929 | 56 621 | 24 |
13:05 | (ASB) | ASBIS notowania ciągłe | 25,1000 25,1000 24,7200 | 24,8400 (4) | -0,96% | 13:04 | (344) 24,8400 | 24,9000 (329) | 13 318 | 331 483 | 187 |
05:01 | (ASM) | ASMGROUP notowania ciągłe | | 0,2000 | -16,67% | (100) 0,2400 | 0,1200 (1 802) | ||||
12:41 | (ABS) | ASSECOBS notowania ciągłe | 62,0000 62,0000 60,6000 | 62,0000 (3) | -0,32% | 12:41 | (484) 61,4000 | 62,0000 (77) | 245 | 15 086 | 17 |
13:05 | (ACP) | ASSECOPOL notowania ciągłe | 79,5000 79,1000 78,6500 | 79,0500 (99) | +0,06% | 13:04 | (436) 79,0000 | 79,0500 (348) | 37 895 | 2 996 411 | 605 |
12:42 | (ASE) | ASSECOSEE notowania ciągłe | 52,0000 50,6000 50,4000 | 51,8000 (10) | +1,97% | 12:42 | (37) 50,8000 | 51,8000 (661) | 4 996 | 258 757 | 46 |
13:05 | (AST) | ASTARTA notowania ciągłe | 27,0000 26,7500 26,7000 | 26,8500 (10) | +0,56% | 13:05 | (140) 26,8000 | 26,9000 (300) | 1 909 | 51 225 | 38 |
13:02 | (1AT) | ATAL notowania ciągłe | 61,4000 61,4000 60,6000 | 60,6000 (1) | -0,82% | 12:43 | (1) 60,7000 | 60,8000 (112) | 1 123 | 68 505 | 39 |
12:45 | (ATD) | ATENDE notowania ciągłe | 3,2000 3,2000 3,1700 | 3,1900 (30) | -0,31% | 12:45 | (20) 3,1700 | 3,1900 (10 784) | 15 274 | 48 601 | 24 |
12:50 | (ATP) | ATLANTAPL notowania ciągłe | 18,8000 18,7000 18,2500 | 18,8000 (5) | -0,53% | 12:50 | (65) 18,4000 | 18,8000 (1 292) | 477 | 8 880 | 7 |
13:02 | (ATS) | ATLANTIS notowania ciągłe | 2,1500 2,1300 2,0000 | 2,1000 (35) | -1,41% | 13:02 | (8 033) 2,1000 | 2,1400 (582) | 21 145 | 44 158 | 31 |
13:05 | (ATG) | ATMGRUPA notowania ciągłe | 4,0300 3,9000 3,8200 | 4,0000 (100) | +2,56% | 13:02 | (1 110) 3,9400 | 4,0100 (1 000) | 63 169 | 249 231 | 130 |
12:55 | (ATR) | ATREM notowania ciągłe | 12,4000 12,4000 12,2000 | 12,4000 (20) | 0,00% | 12:55 | (100) 12,1500 | 12,4000 (951) | 1 512 | 18 530 | 12 |
13:05 | (APR) | AUTOPARTN notowania ciągłe | 25,6500 25,4500 25,1500 | 25,5000 (1 500) | +0,20% | 13:03 | (854) 25,5000 | 25,5500 (665) | 17 845 | 453 210 | 79 |
10:26 | (BBD) | BBIDEV notowania ciągłe | 4,1100 4,1100 4,1100 | 4,1100 (24) | +2,75% | 09:01 | (59) 3,9800 | 4,1000 (1 304) | 24 | 99 | 1 |
12:58 | (BDZ) | BEDZIN notowania ciągłe | 30,6000 29,5000 27,3500 | 27,3500 (7) | -4,37% | 12:58 | (34) 27,3500 | 27,5000 (60) | 9 841 | 287 628 | 122 |
13:04 | (BFT) | BENEFIT notowania ciągłe | 2 770,0000 2 715,0000 2 680,0000 | 2 705,0000 (1) | -1,64% | 13:04 | (18) 2 695,0000 | 2 705,0000 (9) | 910 | 2 479 500 | 141 |
13:02 | (BST) | BEST notowania ciągłe | 20,4000 20,4000 20,0000 | 20,0000 (10) | -2,91% | 13:02 | (30) 20,0000 | 20,2000 (400) | 770 | 15 536 | 7 |
10:05 | (BCM) | BETACOM notowania ciągłe | 5,8000 5,7500 5,7500 | 5,8000 (370) | +1,75% | 10:05 | (1 880) 5,5500 | 5,8000 (2 032) | 502 | 2 905 | 3 |
12:48 | (BCS) | BIGCHEESE notowania ciągłe | 21,6500 21,2500 20,2000 | 20,8000 (10) | -5,45% | 12:48 | (417) 20,6000 | 20,8000 (2) | 4 344 | 91 707 | 70 |
12:31 | (BCX) | BIOCELTIX notowania ciągłe | 67,1000 67,0000 66,4000 | 66,5000 (10) | -0,75% | 12:31 | (20) 66,5000 | 66,9000 (68) | 752 | 50 208 | 31 |
12:52 | (BMX) | BIOMAXIMA notowania ciągłe | 15,1000 15,1000 15,1000 | 15,1000 (358) | -1,31% | 12:52 | (70) 15,1000 | 15,3000 (238) | 798 | 12 050 | 5 |
11:22 | (BIP) | BIOPLANET notowania ciągłe | 23,2000 23,0000 21,0000 | 23,0000 (10) | -3,36% | 11:22 | (349) 22,0000 | 23,0000 (970) | 831 | 18 809 | 16 |
12:50 | (BIO) | BIOTON notowania ciągłe | 3,5050 3,5050 3,5000 | 3,5000 (9) | -0,14% | 12:50 | (12 483) 3,5000 | 3,5050 (425) | 22 688 | 79 415 | 35 |
12:32 | (BLO) | BLOOBER notowania ciągłe | 22,5500 22,1500 22,1000 | 22,3000 (81) | -0,89% | 12:32 | (8) 22,3000 | 22,4500 (212) | 3 274 | 72 994 | 34 |
11:30 | (BNP) | BNPPPL notowania ciągłe | 103,0000 103,0000 102,0000 | 102,0000 (1) | -1,92% | 11:17 | (49) 102,0000 | 103,0000 (1) | 42 | 4 325 | 5 |
13:04 | (LWB) | BOGDANKA notowania ciągłe | 30,8000 30,8000 29,4000 | 29,5000 (328) | -4,35% | 13:04 | (106) 29,4800 | 29,7200 (1 196) | 71 742 | 2 140 503 | 649 |
12:08 | (BBT) | BOOMBIT notowania ciągłe | 11,2500 11,0000 10,9500 | 11,2500 (158) | +2,27% | 11:06 | (11) 11,0000 | 11,2500 (282) | 830 | 9 172 | 9 |
12:59 | (BRS) | BORYSZEW notowania ciągłe | 6,1700 6,0900 6,0700 | 6,1000 (67) | +0,33% | 12:59 | (433) 6,1000 | 6,1400 (200) | 13 911 | 84 980 | 48 |
13:02 | (BOS) | BOS notowania ciągłe | 16,2500 16,0500 15,9000 | 15,9000 (67) | -3,05% | 12:58 | (950) 15,9000 | 16,0000 (59) | 3 154 | 50 520 | 40 |
13:04 | (BOW) | BOWIM notowania ciągłe | 7,0500 6,9000 6,9000 | 7,0000 (1 200) | +1,45% | 13:03 | (10) 6,9100 | 7,0000 (1 264) | 6 033 | 41 991 | 13 |
13:03 | (B24) | BRAND24 notowania ciągłe | 49,9000 49,4000 48,5000 | 48,9000 (10) | -0,20% | 12:51 | (102) 49,0000 | 49,9000 (1 743) | 678 | 33 374 | 18 |
13:04 | (BDX) | BUDIMEX notowania ciągłe | 693,0000 690,0000 676,0000 | 678,0000 (40) | -2,16% | 13:03 | (39) 677,0000 | 678,0000 (25) | 6 776 | 4 626 425 | 623 |
13:02 | (BMC) | BUMECH notowania ciągłe | 12,4000 12,3800 12,2400 | 12,3200 (40) | +0,65% | 13:02 | (648) 12,3200 | 12,4400 (280) | 9 546 | 117 907 | 54 |
13:05 | (CAP) | CAPITEA notowania ciągłe | 0,5860 0,5860 0,5740 | 0,5740 (4 986) | -1,03% | 12:43 | (8 077) 0,5740 | 0,5780 (8 079) | 43 958 | 25 419 | 18 |
12:48 | (CTX) | CAPTORTX notowania ciągłe | 81,8000 81,8000 79,8000 | 81,0000 (2) | -0,25% | 12:48 | (13) 80,6000 | 81,0000 (48) | 425 | 34 226 | 17 |
10:58 | (CSR) | CASPAR notowania ciągłe | 8,2500 8,2500 8,2500 | 8,2500 (2) | -1,20% | 09:00 | (8) 8,3000 | 8,3500 (922) | 2 | 16 | 1 |
10:38 | (CAV) | CAVATINA notowania ciągłe | 15,5500 15,5000 15,4500 | 15,4500 (2) | +1,31% | 10:38 | (20) 15,2500 | 15,4500 (27) | 13 | 201 | 4 |
13:05 | (CCC) | CCC notowania ciągłe | 86,8000 86,8000 85,0500 | 85,1500 (2) | -1,96% | 13:04 | (987) 85,1000 | 85,3000 (373) | 64 027 | 5 490 421 | 767 |
13:05 | (CDR) | CDPROJEKT notowania ciągłe | 116,9500 115,9000 115,0000 | 116,1000 (12) | -0,04% | 13:03 | (68) 115,8000 | 115,9500 (98) | 50 658 | 5 858 659 | 1 123 |
11:55 | (CDL) | CDRL notowania ciągłe | 13,3000 13,3000 12,9000 | 13,3000 (50) | -1,48% | 11:55 | (345) 12,8000 | 13,3000 (580) | 133 | 1 758 | 6 |
12:58 | (CPD) | CELTIC notowania ciągłe | 3,8900 3,6800 3,6800 | 3,7000 (456) | -4,64% | 12:58 | (44) 3,7000 | 3,8000 (1 111) | 11 739 | 43 974 | 17 |
13:05 | (CEZ) | CEZ notowania ciągłe | 146,0000 145,5000 144,2000 | 146,0000 (10) | -0,54% | 12:52 | (1) 144,8000 | 145,9000 (2 500) | 311 | 45 109 | 18 |
11:48 | (CFI) | CFI notowania ciągłe | 0,2260 0,2240 0,2190 | 0,2260 (543) | +0,89% | 11:47 | (543) 0,2190 | 0,2270 (9 050) | 11 755 | 2 589 | 10 |
13:02 | (CIG) | CIGAMES notowania ciągłe | 1,5740 1,5480 1,5320 | 1,5660 (22) | +1,16% | 13:02 | (500) 1,5620 | 1,5660 (4 528) | 279 293 | 435 248 | 280 |
09:01 | (CTS) | CITYSERV notowania ciągłe | 4,8000 4,8000 4,8000 | 4,8000 (1) | -4,00% | 09:01 | (19) 4,8000 | 5,0000 (20) | 1 | 5 | 1 |
13:05 | (CLN) | CLNPHARMA notowania ciągłe | 15,3800 14,9000 14,7600 | 15,0600 (15) | +0,40% | 13:05 | (362) 15,0400 | 15,2200 (15) | 28 595 | 432 030 | 215 |
09:09 | (CLD) | CLOUD notowania ciągłe | 71,4000 71,4000 69,2000 | 69,2000 (33) | -0,57% | 09:01 | (92) 69,2000 | 70,8000 (19) | 34 | 2 355 | 2 |
12:52 | (CLE) | COALENERG notowania ciągłe | 1,0900 1,0340 1,0320 | 1,0900 (100) | +1,11% | 12:36 | (122) 1,0580 | 1,0880 (1 522) | 10 987 | 11 722 | 29 |
13:05 | (COG) | COGNOR notowania ciągłe | 8,5650 8,3200 8,2250 | 8,3400 (23) | -0,77% | 13:05 | (300) 8,3400 | 8,3550 (23) | 254 655 | 2 139 841 | 814 |
13:01 | (CLC) | COLUMBUS notowania ciągłe | 5,0900 5,0000 5,0000 | 5,0000 (2 137) | -0,20% | 13:01 | (20) 4,9900 | 5,0000 (1 863) | 17 398 | 87 308 | 45 |
12:26 | (CMR) | COMARCH notowania ciągłe | 250,0000 249,5000 249,0000 | 250,0000 (4) | -0,40% | 11:38 | (5) 249,0000 | 250,0000 (8) | 195 | 48 614 | 20 |
12:07 | (CMP) | COMP notowania ciągłe | 80,0000 79,6000 79,4000 | 80,0000 (275) | 0,00% | 10:54 | (51) 79,4000 | 80,0000 (281) | 6 087 | 486 843 | 32 |
08:30 | (CPL) | COMPERIA notowania ciągłe | | (1 200) 6,7000 | 6,9500 (2 500) | ||||||
13:05 | (CPR) | COMPREMUM notowania ciągłe | 2,1400 2,1300 2,1000 | 2,1100 (14) | -2,31% | 13:05 | (1 118) 2,1000 | 2,1100 (92) | 14 464 | 30 702 | 21 |
12:02 | (CRM) | CORMAY notowania ciągłe | 0,6080 0,6080 0,5840 | 0,5840 (4) | -4,26% | 11:17 | (20) 0,5860 | 0,5980 (40) | 2 506 | 1 522 | 8 |
12:59 | (CRJ) | CREEPYJAR notowania ciągłe | 579,0000 579,0000 566,0000 | 566,0000 (8) | -2,25% | 12:58 | (11) 565,0000 | 575,0000 (8) | 79 | 45 178 | 23 |
13:05 | (CRI) | CREOTECH notowania ciągłe | 185,5000 184,0000 179,0000 | 180,5000 (14) | -2,70% | 12:54 | (13) 179,5000 | 180,5000 (6) | 3 860 | 707 778 | 56 |
12:54 | (CBF) | CYBERFLKS notowania ciągłe | 113,0000 111,5000 110,5000 | 113,0000 (2) | +1,35% | 12:54 | (226) 112,5000 | 113,0000 (98) | 1 731 | 192 747 | 56 |
13:05 | (CPS) | CYFRPLSAT notowania ciągłe | 10,1150 10,0200 9,9380 | 9,9900 (466) | -0,25% | 13:05 | (65) 9,9900 | 9,9940 (10) | 245 480 | 2 456 796 | 1 014 |
12:33 | (DAD) | DADELO notowania ciągłe | 18,1000 17,2500 17,2500 | 18,1000 (4) | +4,93% | 12:33 | (173) 17,8000 | 18,1000 (550) | 3 676 | 65 904 | 33 |
13:05 | (DAT) | DATAWALK notowania ciągłe | 60,0000 58,5000 56,0000 | 57,2000 (5) | -2,22% | 13:05 | (5) 57,2000 | 57,7000 (74) | 24 010 | 1 377 630 | 514 |
12:12 | (DBE) | DBENERGY notowania ciągłe | 17,3500 17,3000 17,3000 | 17,3000 (1) | -2,81% | 11:56 | (75) 17,2000 | 17,6000 (20) | 343 | 5 938 | 11 |
12:55 | (DBC) | DEBICA notowania ciągłe | 80,0000 80,0000 79,4000 | 79,6000 (2) | -0,50% | 12:55 | (63) 79,4000 | 79,6000 (112) | 1 288 | 102 835 | 22 |
12:59 | (DCR) | DECORA notowania ciągłe | 60,0000 58,6000 57,2000 | 59,0000 (22) | +1,03% | 12:23 | (6) 58,6000 | 59,0000 (147) | 1 505 | 89 262 | 45 |
11:21 | (DEK) | DEKPOL notowania ciągłe | 50,4000 50,2000 50,2000 | 50,4000 (49) | +0,80% | 11:21 | (4) 49,9000 | 50,4000 (342) | 108 | 5 431 | 2 |
12:08 | (DEL) | DELKO notowania ciągłe | 9,6600 9,6600 9,5200 | 9,6200 (30) | -0,41% | 12:08 | (150) 9,5400 | 9,6200 (172) | 2 430 | 23 400 | 23 |
13:04 | (DVL) | DEVELIA notowania ciągłe | 6,6200 6,3000 6,3000 | 6,6000 (764) | +3,13% | 13:03 | (555) 6,5900 | 6,6100 (500) | 177 891 | 1 164 404 | 239 |
12:40 | (DGA) | DGA notowania ciągłe | 19,2000 19,2000 17,9000 | 18,5000 (5) | -3,65% | 11:48 | (82) 18,2000 | 18,5000 (116) | 2 537 | 46 126 | 29 |
12:50 | (DIG) | DIGITANET notowania ciągłe | 50,0000 49,6000 49,6000 | 49,6000 (3) | -0,80% | 12:50 | (189) 49,6000 | 50,0000 (2 041) | 1 192 | 59 472 | 28 |
08:30 | (DTR) | DIGITREE notowania ciągłe | | (820) 9,1500 | 9,6000 (800) | ||||||
13:05 | (DNP) | DINOPL notowania ciągłe | 384,5000 379,2000 376,2000 | 377,8000 (84) | -1,15% | 13:05 | (30) 377,8000 | 378,1000 (153) | 111 263 | 42 373 183 | 3 608 |
12:31 | (DMG) | DMGROUP notowania ciągłe | 3,5900 3,5900 3,4000 | 3,4500 (3) | -3,63% | 12:31 | (495) 3,4400 | 3,4500 (13) | 6 923 | 23 889 | 37 |
12:57 | (DOM) | DOMDEV notowania ciągłe | 178,6000 178,0000 175,0000 | 177,8000 (5) | -0,34% | 12:55 | (94) 177,4000 | 177,8000 (34) | 1 173 | 206 903 | 111 |
13:00 | (DGE) | DRAGOENT notowania ciągłe | 26,6000 26,0000 25,6000 | 25,6000 (87) | -5,88% | 13:00 | (36) 25,6000 | 25,9000 (100) | 654 | 17 028 | 16 |
12:21 | (DPL) | DROZAPOL notowania ciągłe | 3,9500 3,9500 3,8800 | 3,8800 (30) | -3,00% | 12:21 | (1) 3,8800 | 3,9700 (497) | 1 215 | 4 797 | 4 |
13:00 | (ECH) | ECHO notowania ciągłe | 4,8600 4,8600 4,6400 | 4,7500 (26) | -3,26% | 13:00 | (2 074) 4,7500 | 4,7900 (1 650) | 41 184 | 195 351 | 92 |
12:42 | (EDI) | EDINVEST notowania ciągłe | 8,6000 8,6000 8,3000 | 8,5000 (490) | -0,70% | 12:38 | (332) 8,3000 | 8,5000 (2 506) | 3 679 | 31 297 | 28 |
13:05 | (ELT) | ELEKTROTI notowania ciągłe | 23,5000 23,1500 23,0000 | 23,4000 (8) | +0,43% | 13:05 | (26) 23,3500 | 23,4000 (951) | 20 640 | 480 062 | 152 |
13:04 | (EKP) | ELKOP notowania ciągłe | 0,4840 0,4840 0,4840 | 0,4840 (4 892) | -2,22% | 11:59 | (1 895) 0,4840 | 0,4940 (1 286) | 4 992 | 2 416 | 2 |
10:48 | (EMC) | EMCINSMED notowania ciągłe | 11,0000 11,0000 11,0000 | 11,0000 (2) | 0,00% | 09:01 | (755) 10,2000 | 10,7000 (720) | 2 | 22 | 1 |
13:04 | (ENA) | ENEA notowania ciągłe | 8,4900 8,4650 8,3050 | 8,4300 (262) | +0,36% | 13:01 | (2 300) 8,4300 | 8,4700 (1 508) | 203 000 | 1 708 100 | 446 |
10:59 | (ENE) | ENELMED notowania ciągłe | 18,2000 18,2000 18,2000 | 18,2000 (2) | 0,00% | 09:01 | (12) 17,3000 | 17,7000 (4) | 2 | 36 | 1 |
13:04 | (ENG) | ENERGA notowania ciągłe | 9,6400 9,6400 9,5000 | 9,5800 (370) | -0,52% | 13:04 | (88) 9,5000 | 9,5800 (76) | 15 608 | 149 950 | 23 |
12:59 | (ENI) | ENERGOINS notowania ciągłe | 2,6900 2,6900 2,5850 | 2,6300 (38) | +0,77% | 12:13 | (1 000) 2,5900 | 2,6150 (4) | 7 799 | 20 224 | 22 |
12:56 | (ENT) | ENTER notowania ciągłe | 69,5000 69,5000 68,2000 | 69,3000 (3) | -0,86% | 12:56 | (3) 68,5000 | 69,4000 (350) | 3 181 | 220 418 | 55 |
12:58 | (ERB) | ERBUD notowania ciągłe | 39,9000 39,5000 39,2000 | 39,9000 (2) | +1,53% | 12:58 | (3) 39,7000 | 39,8000 (260) | 1 011 | 39 860 | 49 |
08:30 | (ERG) | ERG notowania ciągłe | | (270) 53,0000 | 54,0000 (1 561) | ||||||
13:02 | (EAH) | ESOTIQ notowania ciągłe | 34,6000 33,1000 33,1000 | 33,5000 (50) | +2,13% | 13:00 | (55) 33,5000 | 33,7000 (100) | 3 648 | 122 884 | 54 |
08:30 | (EST) | ESTAR notowania ciągłe | | (1 985) 1,4600 | 13,3000 (33) | ||||||
11:22 | (EUC) | EUCO notowania ciągłe | 1,1350 1,1350 1,0950 | 1,0950 (15) | -3,52% | 11:22 | (192) 1,0950 | 1,1300 (2 097) | 32 | 35 | 3 |
13:05 | (EUR) | EUROCASH notowania ciągłe | 14,0500 13,9500 13,3400 | 13,5300 (117) | -3,01% | 13:05 | (1 341) 13,4200 | 13,5300 (1 264) | 189 926 | 2 602 244 | 707 |
08:30 | (EHG) | EUROHOLD notowania ciągłe | | (101) 2,2400 | 2,4200 (167) | ||||||
12:59 | (ETL) | EUROTEL notowania ciągłe | 48,0000 47,0000 47,0000 | 47,8000 (1) | +1,70% | 12:49 | (750) 47,0000 | 47,7000 (755) | 1 460 | 69 512 | 32 |
12:55 | (FAB) | FABRITY notowania ciągłe | 37,6000 37,6000 35,5000 | 35,5000 (1) | -3,53% | 12:44 | (51) 35,1000 | 35,9000 (100) | 1 248 | 44 843 | 22 |
12:44 | (FSG) | FASING notowania ciągłe | 13,3000 13,3000 13,3000 | 13,3000 (46) | -3,62% | 12:43 | (518) 13,3000 | 13,6000 (45) | 46 | 612 | 1 |
13:00 | (FEE) | FEERUM notowania ciągłe | 6,8800 6,6600 6,6600 | 6,8800 (6) | +3,30% | 12:48 | (30) 6,6600 | 6,8800 (586) | 176 | 1 173 | 5 |
12:46 | (FRO) | FERRO notowania ciągłe | 35,0000 35,0000 34,0000 | 34,4000 (11) | -1,15% | 12:46 | (21) 34,4000 | 34,7000 (3) | 1 394 | 47 950 | 27 |
13:02 | (FER) | FERRUM notowania ciągłe | 4,5000 4,1000 4,1000 | 4,4200 (111) | +6,76% | 12:52 | (244) 4,3200 | 4,4000 (221) | 12 715 | 53 284 | 56 |
13:02 | (FMG) | FMG notowania ciągłe | 114,5000 114,5000 110,5000 | 110,5000 (5) | -3,07% | 13:02 | (5) 110,5000 | 114,0000 (6) | 35 | 3 916 | 12 |
13:03 | (FON) | FON notowania ciągłe | 5,1600 5,1000 4,9200 | 5,1000 (10) | -0,39% | 13:03 | (832) 5,1000 | 5,1400 (414) | 14 551 | 73 834 | 48 |
11:47 | (FTE) | FORTE notowania ciągłe | 23,4000 23,4000 22,9000 | 23,0000 (17) | -1,71% | 11:47 | (151) 22,9000 | 23,0000 (18) | 246 | 5 649 | 12 |
13:05 | (GOP) | GAMEOPS notowania ciągłe | 26,9000 26,9000 25,3000 | 26,0000 (24) | -2,26% | 13:05 | (392) 25,8000 | 26,0000 (136) | 7 999 | 205 343 | 100 |
12:41 | (GIF) | GAMFACTOR notowania ciągłe | 12,9500 12,9000 12,8000 | 12,9500 (95) | +0,39% | 12:28 | (1 118) 12,5500 | 12,9500 (241) | 106 | 1 372 | 5 |
12:13 | (GMT) | GENOMTEC notowania ciągłe | 13,5800 13,5000 13,1800 | 13,4000 (37) | -0,74% | 12:13 | (46) 13,2000 | 13,4000 (799) | 2 877 | 38 514 | 23 |
13:02 | (GTN) | GETIN notowania ciągłe | 0,4855 0,4855 0,4670 | 0,4795 (30) | -1,54% | 13:00 | (51) 0,4760 | 0,4795 (16 526) | 538 682 | 253 350 | 322 |
08:30 | (GIG) | GIGROUP notowania ciągłe | | (7 803) 1,3950 | 1,4150 (731) | ||||||
12:13 | (GOB) | GOBARTO notowania ciągłe | | (60) 43,0000 | 43,9000 (56) | ||||||
13:05 | (GPW) | GPW notowania ciągłe | 43,5500 43,2000 43,1000 | 43,3500 (78) | +0,23% | 12:56 | (293) 43,3500 | 43,4500 (818) | 6 840 | 296 504 | 115 |
13:04 | (GRX) | GREENX notowania ciągłe | 2,2460 2,2000 2,1780 | 2,2100 (2 000) | +0,64% | 13:04 | (300) 2,2000 | 2,2140 (2 298) | 195 842 | 432 834 | 221 |
13:05 | (GEA) | GRENEVIA notowania ciągłe | 2,4650 2,4000 2,3200 | 2,3500 (29 246) | -1,26% | 13:04 | (24 566) 2,3300 | 2,3500 (9 026) | 287 638 | 682 071 | 282 |
13:01 | (GRN) | GRODNO notowania ciągłe | 11,0400 11,0000 10,9200 | 11,0000 (364) | +0,36% | 10:48 | (100) 10,9400 | 11,0000 (660) | 2 532 | 27 852 | 9 |
13:05 | (ATT) | GRUPAAZOTY notowania ciągłe | 22,2600 22,1000 21,9400 | 22,1800 (15) | +0,09% | 13:03 | (100) 22,1600 | 22,2000 (611) | 52 751 | 1 165 313 | 370 |
12:57 | (GPP) | GRUPRACUJ notowania ciągłe | 64,5000 64,5000 60,6000 | 62,5000 (35) | -2,65% | 12:02 | (234) 62,5000 | 62,7000 (31) | 6 239 | 388 131 | 118 |
13:05 | (GTC) | GTC notowania ciągłe | 5,6200 5,6200 5,4000 | 5,6200 (1) | -0,35% | 10:59 | (6) 5,4400 | 5,5800 (6) | 1 048 | 5 787 | 10 |
13:03 | (BHW) | HANDLOWY notowania ciągłe | 114,0000 114,0000 112,4000 | 113,2000 (12) | -0,70% | 13:03 | (310) 112,6000 | 113,2000 (289) | 3 932 | 444 430 | 84 |
12:57 | (HRP) | HARPER notowania ciągłe | 6,8000 6,8000 6,6900 | 6,7000 (2) | -0,74% | 12:37 | (300) 6,6100 | 6,7000 (290) | 938 | 6 307 | 17 |
13:05 | (HEL) | HELIO notowania ciągłe | 25,8000 24,2000 24,2000 | 25,0000 (20) | 0,00% | 13:05 | (53) 24,6000 | 25,0000 (55) | 1 424 | 34 800 | 25 |
12:25 | (HRS) | HERKULES notowania ciągłe | 0,8300 0,8300 0,7900 | 0,8280 (50) | +1,97% | 11:28 | (3 479) 0,7900 | 0,8260 (1 600) | 3 302 | 2 613 | 6 |
12:27 | (HMI) | HMINWEST notowania ciągłe | 48,0000 48,0000 48,0000 | 48,0000 (403) | 0,00% | 12:17 | (5 610) 48,0000 | 48,2000 (68) | 3 000 | 144 000 | 3 |
13:03 | (HUG) | HUUUGE notowania ciągłe | 25,6000 25,6000 25,2000 | 25,2000 (1) | -0,20% | 13:03 | (457) 25,1500 | 25,2000 (328) | 5 190 | 131 958 | 49 |
11:27 | (HDR) | HYDROTOR notowania ciągłe | 33,5000 32,5000 32,5000 | 32,5000 (37) | 0,00% | 09:55 | (166) 32,5000 | 33,5000 (4) | 192 | 6 385 | 8 |
13:00 | (IBS) | IBSM notowania ciągłe | 118,0000 118,0000 111,5000 | 113,5000 (2) | -0,44% | 13:00 | (17) 112,0000 | 113,5000 (13) | 30 | 3 436 | 10 |
11:12 | (IDM) | IDMSA notowania ciągłe | 0,5500 0,5500 0,5500 | 0,5500 (116) | -6,78% | 11:12 | (14 864) 0,5500 | 0,5900 (3 876) | 136 | 75 | 2 |
09:19 | (IFC) | IFCAPITAL notowania ciągłe | | 4,3900 | -17,17% | (50) 5,3000 | PKC (4 644) | ||||
12:14 | (IFI) | IFIRMA notowania ciągłe | 24,2000 23,9000 23,8000 | 24,2000 (19) | +1,26% | 12:14 | (69) 23,9000 | 24,2000 (305) | 670 | 16 076 | 21 |
13:05 | (IIA) | IIAAV notowania ciągłe | 99,7000 99,7000 99,7000 | 99,7000 (8) | -2,64% | 11:29 | (1 000) 99,3000 | 100,8000 (1 000) | 8 | 798 | 1 |
12:51 | (IMC) | IMCOMPANY notowania ciągłe | 8,1600 8,1000 8,0600 | 8,0600 (200) | -4,05% | 12:48 | (1 250) 8,0400 | 8,2400 (18) | 1 117 | 9 040 | 10 |
11:49 | (GKI) | IMMOBILE notowania ciągłe | 3,3900 3,3900 3,3600 | 3,3600 (52) | +0,90% | 11:49 | (198) 3,3600 | 3,3900 (207) | 56 | 188 | 2 |
12:58 | (IMS) | IMS notowania ciągłe | 4,2400 4,2200 4,2000 | 4,2400 (13) | 0,00% | 11:54 | (100) 4,1800 | 4,2000 (1 500) | 2 833 | 11 906 | 7 |
12:48 | (INC) | INC notowania ciągłe | 2,6700 2,6700 2,5100 | 2,5100 (1 506) | -5,99% | 12:47 | (3 000) 2,5100 | 2,5800 (2 043) | 7 308 | 18 751 | 17 |
13:02 | (ING) | INGBSK notowania ciągłe | 316,0000 311,5000 308,5000 | 314,0000 (40) | +0,80% | 13:02 | (66) 314,0000 | 315,0000 (60) | 3 221 | 1 006 427 | 158 |
10:27 | (INP) | INPRO notowania ciągłe | 7,9000 7,9000 7,9000 | 7,9000 (22) | 0,00% | 10:27 | (15) 7,7000 | 7,9000 (1 434) | 49 | 387 | 3 |
12:15 | (INK) | INSTALKRK notowania ciągłe | 45,2000 45,2000 43,7000 | 43,7000 (4) | -2,46% | 11:18 | (50) 44,2000 | 45,1000 (19) | 10 | 446 | 3 |
09:00 | (IRL) | INTERAOLT notowania ciągłe | | 0,0100 | -99,90% | (100) 0,5000 | PKC (3 519) | ||||
12:45 | (ITB) | INTERBUD notowania ciągłe | 3,0500 2,9800 2,9600 | 3,0500 (5) | +3,74% | 12:45 | (100) 2,8700 | 3,0500 (835) | 5 140 | 15 365 | 7 |
12:09 | (CAR) | INTERCARS notowania ciągłe | 564,0000 542,0000 542,0000 | 558,0000 (6) | +1,45% | 12:04 | (13) 557,0000 | 561,0000 (13) | 1 257 | 697 571 | 106 |
10:58 | (IPO) | INTERSPPL notowania ciągłe | 0,8580 0,8080 0,8080 | 0,8480 (5) | +2,91% | 10:54 | (6) 0,8280 | 0,8480 (2 399) | 1 239 | 1 016 | 12 |
13:02 | (INL) | INTROL notowania ciągłe | 10,1000 10,1000 9,9000 | 9,9000 (35) | -1,98% | 13:02 | (245) 9,9000 | 10,0500 (10) | 683 | 6 830 | 14 |
11:45 | (IPE) | IPOPEMA notowania ciągłe | 3,7000 3,6800 3,6800 | 3,7000 (3) | 0,00% | 11:45 | (61) 3,6900 | 3,7000 (433) | 153 | 564 | 5 |
12:47 | (IZO) | IZOLACJA notowania ciągłe | 3,3800 3,3800 3,2600 | 3,2600 (20) | -1,21% | 12:47 | (695) 3,2600 | 3,3100 (2 400) | 30 | 99 | 6 |
13:01 | (IZS) | IZOSTAL notowania ciągłe | 2,6100 2,6000 2,5900 | 2,6000 (15) | 0,00% | 12:57 | (2 776) 2,5900 | 2,6000 (3 273) | 2 606 | 6 766 | 15 |
12:58 | (JRH) | JRHOLDING notowania ciągłe | 7,3000 7,1400 7,0400 | 7,0400 (285) | -4,86% | 12:48 | (423) 7,0800 | 7,2800 (240) | 736 | 5 215 | 8 |
13:05 | (JSW) | JSW notowania ciągłe | 31,5500 31,1900 29,4500 | 30,0000 (100) | -3,82% | 13:05 | (74) 29,9700 | 30,0000 (312) | 1 040 279 | 31 395 981 | 8 090 |
13:01 | (JWW) | JWWINVEST notowania ciągłe | 4,0300 4,0300 3,3000 | 3,6800 (100) | -9,58% | 13:01 | (112) 3,5900 | 3,6800 (261) | 54 254 | 194 549 | 164 |
11:55 | (KCI) | KCI notowania ciągłe | 0,8500 0,8420 0,8320 | 0,8500 (1 013) | 0,00% | 11:42 | (330) 0,8340 | 0,8480 (4 682) | 14 379 | 12 027 | 9 |
12:52 | (KER) | KERNEL notowania ciągłe | 10,5600 10,5600 10,1600 | 10,4000 (1) | -1,70% | 12:52 | (3) 10,3000 | 10,4000 (37) | 2 706 | 27 904 | 31 |
13:05 | (KTY) | KETY notowania ciągłe | 843,0000 834,5000 828,5000 | 840,5000 (2) | +0,66% | 13:05 | (81) 840,5000 | 841,5000 (48) | 6 438 | 5 403 415 | 790 |
13:05 | (KGH) | KGHM notowania ciągłe | 139,2000 134,2000 134,0000 | 137,4500 (11) | +3,42% | 13:05 | (171) 137,5000 | 137,6000 (121) | 521 385 | 71 402 657 | 5 809 |
11:55 | (KGL) | KGL notowania ciągłe | 15,8000 15,8000 15,8000 | 15,8000 (4) | 0,00% | 09:00 | (410) 15,3000 | 15,8000 (693) | 4 | 63 | 1 |
12:55 | (KPL) | KINOPOL notowania ciągłe | 14,1500 14,1000 13,8500 | 13,9500 (80) | -2,11% | 12:54 | (112) 13,9000 | 13,9500 (295) | 9 227 | 129 465 | 67 |
12:59 | (KGN) | KOGENERA notowania ciągłe | 51,4000 50,7000 50,3000 | 50,8000 (25) | -1,55% | 12:59 | (11) 50,7000 | 51,2000 (39) | 1 358 | 68 752 | 33 |
11:05 | (KMP) | KOMPAP notowania ciągłe | 24,2000 24,2000 24,2000 | 24,2000 (100) | -3,20% | 11:05 | (250) 24,2000 | 25,0000 (370) | 100 | 2 420 | 1 |
12:52 | (KOM) | KOMPUTRON notowania ciągłe | 5,0300 4,9200 4,8200 | 5,0300 (11) | +2,24% | 12:51 | (4) 4,8550 | 5,0300 (467) | 1 800 | 8 860 | 20 |
12:43 | (KPD) | KPPD notowania ciągłe | 48,4000 48,4000 48,2000 | 48,2000 (11) | -3,21% | 12:17 | (165) 47,8000 | 49,8000 (250) | 13 | 627 | 2 |
11:01 | (KRI) | KREDYTIN notowania ciągłe | 19,3000 18,0000 18,0000 | 18,0000 (100) | +0,28% | 09:48 | (28) 17,5500 | 18,0000 (451) | 106 | 1 911 | 4 |
12:17 | (KRK) | KRKA notowania ciągłe | 550,0000 546,0000 546,0000 | 546,0000 (2) | 0,00% | 12:01 | (4) 546,0000 | 548,0000 (500) | 6 | 3 280 | 3 |
13:05 | (KRU) | KRUK notowania ciągłe | 436,6000 435,0000 430,6000 | 432,0000 (5) | -0,74% | 13:03 | (15) 431,6000 | 432,2000 (97) | 11 115 | 4 807 549 | 560 |
12:02 | (KVT) | KRVITAMIN notowania ciągłe | 12,0000 11,5500 11,5500 | 11,9000 (8) | -0,42% | 09:42 | (15) 11,6000 | 11,9000 (339) | 506 | 5 924 | 14 |
10:29 | (KSG) | KSGAGRO notowania ciągłe | 1,4950 1,4950 1,4900 | 1,4900 (7) | -1,97% | 10:29 | (2) 1,4900 | 1,4950 (3 574) | 607 | 907 | 3 |
09:00 | (LAB) | LABOPRINT notowania ciągłe | 20,4000 20,4000 20,4000 | 20,4000 (1) | 0,00% | 09:00 | (143) 20,2000 | 20,4000 (13) | 1 | 20 | 1 |
11:41 | (LRQ) | LARQ notowania ciągłe | 2,5600 2,5600 2,4800 | 2,5600 (10) | 0,00% | 10:59 | (1 000) 2,5000 | 2,5600 (1 621) | 1 825 | 4 561 | 6 |
11:18 | (LEN) | LENA notowania ciągłe | 3,7000 3,7000 3,7000 | 3,7000 (8 216) | 0,00% | 10:45 | (3) 3,6400 | 3,7000 (4 301) | 11 010 | 40 737 | 4 |
12:39 | (LTX) | LENTEX notowania ciągłe | 6,8400 6,8000 6,7800 | 6,8400 (6) | -0,29% | 12:26 | (1 112) 6,7800 | 6,8400 (528) | 1 406 | 9 553 | 4 |
11:03 | (LES) | LESS notowania ciągłe | 0,2390 0,2370 0,2340 | 0,2350 (5) | -0,84% | 11:03 | (73) 0,2350 | 0,2380 (64) | 9 547 | 2 234 | 9 |
13:03 | (LBT) | LIBET notowania ciągłe | 1,7400 1,7400 1,5700 | 1,5900 (250) | -5,92% | 13:03 | (1 002) 1,5700 | 1,5900 (750) | 34 452 | 56 410 | 15 |
12:18 | (LKD) | LOKUM notowania ciągłe | 26,4000 25,6000 25,6000 | 26,4000 (90) | +0,76% | 11:19 | (154) 25,8000 | 26,4000 (190) | 225 | 5 920 | 4 |
13:05 | (LPP) | LPP notowania ciągłe | 15 400,0000 15 360,0000 15 210,0000 | 15 220,0000 (1) | +0,07% | 13:05 | (2) 15 220,0000 | 15 250,0000 (3) | 765 | 11 705 830 | 519 |
10:18 | (LSI) | LSISOFT notowania ciągłe | 15,0000 15,0000 15,0000 | 15,0000 (1) | 0,00% | 10:03 | (8) 14,6000 | 15,0000 (1 994) | 551 | 8 265 | 2 |
13:04 | (LBW) | LUBAWA notowania ciągłe | 3,8260 3,7700 3,7400 | 3,7640 (1) | -0,16% | 12:52 | (10) 3,7440 | 3,7640 (6 367) | 95 215 | 358 175 | 174 |
12:47 | (MAB) | MABION notowania ciągłe | 16,8400 16,6800 16,5200 | 16,5200 (67) | -0,72% | 12:43 | (133) 16,5600 | 16,6600 (941) | 4 640 | 77 340 | 74 |
13:05 | (MAK) | MAKARONPL notowania ciągłe | 21,0000 19,8000 19,8000 | 21,0000 (1) | +7,97% | 13:04 | (410) 20,8000 | 20,9000 (513) | 28 627 | 585 429 | 341 |
11:19 | (MGT) | MANGATA notowania ciągłe | 92,6000 92,6000 88,6000 | 89,8000 (3) | -3,02% | 10:45 | (8) 89,6000 | 89,8000 (390) | 419 | 37 688 | 26 |
11:59 | (MAN) | MANYDEV notowania ciągłe | 1,1500 1,1400 1,1000 | 1,1400 (100) | 0,00% | 11:59 | (500) 1,1100 | 1,1400 (10) | 2 883 | 3 202 | 9 |
13:05 | (MVP) | MARVIPOL notowania ciągłe | 9,5600 9,4200 9,4000 | 9,5600 (52) | +1,92% | 13:04 | (1 761) 9,5000 | 9,5600 (1 399) | 74 236 | 704 467 | 137 |
12:18 | (MXC) | MAXCOM notowania ciągłe | 11,5000 11,5000 11,0500 | 11,0500 (36) | -1,34% | 12:18 | (28) 10,8500 | 11,0000 (664) | 200 | 2 250 | 8 |
13:05 | (MBK) | MBANK notowania ciągłe | 675,6000 674,6000 666,0000 | 671,2000 (1) | +0,03% | 13:03 | (25) 671,0000 | 671,4000 (2) | 3 067 | 2 059 462 | 518 |
10:48 | (MBW) | MBWS notowania ciągłe | 13,6000 13,6000 13,6000 | 13,6000 (2) | 0,00% | 09:02 | (750) 12,5000 | 13,1000 (710) | 2 | 27 | 1 |
12:51 | (MCI) | MCI notowania ciągłe | 29,0000 28,6000 28,6000 | 28,8000 (37) | +0,70% | 12:51 | (229) 28,6000 | 28,8000 (106) | 21 853 | 631 251 | 39 |
12:43 | (MDI) | MDIENERGIA notowania ciągłe | 1,4900 1,4150 1,4150 | 1,4600 (10) | -2,99% | 12:21 | (250) 1,4350 | 1,4600 (3 161) | 3 941 | 5 667 | 18 |
13:01 | (MDG) | MEDICALG notowania ciągłe | 26,5200 26,5200 25,6800 | 26,1200 (1) | -1,73% | 13:01 | (481) 26,1000 | 26,1200 (33) | 4 661 | 121 367 | 139 |
12:48 | (ICE) | MEDINICE notowania ciągłe | 8,2200 8,1000 7,8900 | 7,9200 (4) | -2,22% | 12:28 | (12) 7,9200 | 8,0400 (159) | 12 678 | 101 426 | 71 |
12:59 | (MNC) | MENNICA notowania ciągłe | 19,0500 19,0500 18,8000 | 18,8000 (28) | -0,53% | 12:59 | (72) 18,8000 | 19,0000 (102) | 210 | 3 956 | 12 |
13:01 | (MRC) | MERCATOR notowania ciągłe | 42,9000 42,4500 42,1000 | 42,1000 (38) | 0,00% | 12:35 | (9) 42,2000 | 42,3500 (1) | 1 867 | 79 132 | 32 |
11:04 | (MCR) | MERCOR notowania ciągłe | 24,5000 24,2000 24,1000 | 24,2000 (1) | -0,82% | 11:04 | (321) 24,2000 | 24,3000 (222) | 605 | 14 651 | 8 |
12:55 | (MEX) | MEXPOLSKA notowania ciągłe | 4,3500 4,3100 4,3100 | 4,3300 (14) | +0,70% | 12:55 | (64) 4,3300 | 4,3400 (428) | 77 | 333 | 8 |
13:05 | (MFO) | MFO notowania ciągłe | 35,0000 34,6000 34,3000 | 34,6000 (1) | +2,98% | 13:05 | (5) 34,6000 | 35,0000 (136) | 1 239 | 42 906 | 104 |
11:57 | (MLK) | MILKILAND notowania ciągłe | 0,5800 0,5800 0,5780 | 0,5780 (200) | -3,34% | 09:07 | (404) 0,5780 | 0,5980 (2 271) | 2 271 | 1 313 | 5 |
13:05 | (MIL) | MILLENNIUM notowania ciągłe | 9,3500 9,3000 9,2300 | 9,2700 (89) | -0,54% | 13:01 | (2 502) 9,2650 | 9,2900 (58) | 200 652 | 1 861 293 | 356 |
12:17 | (MIR) | MIRACULUM notowania ciągłe | 1,2000 1,2000 1,1800 | 1,2000 (100) | -1,64% | 11:13 | (1 000) 1,1850 | 1,2000 (2 900) | 7 087 | 8 405 | 5 |
13:05 | (MRB) | MIRBUD notowania ciągłe | 9,8000 9,7200 9,6600 | 9,7600 (48) | +0,10% | 13:05 | (1 322) 9,6800 | 9,7600 (392) | 28 140 | 274 332 | 103 |
12:04 | (MLG) | MLPGROUP notowania ciągłe | 80,8000 80,0000 80,0000 | 80,0000 (20) | +1,01% | 12:04 | (13) 78,6000 | 80,0000 (223) | 223 | 17 880 | 7 |
13:04 | (MLS) | MLSYSTEM notowania ciągłe | 51,0000 50,0000 48,8500 | 50,0000 (47) | +1,01% | 13:04 | (183) 50,0000 | 50,2000 (615) | 3 618 | 181 506 | 74 |
13:01 | (MBR) | MOBRUK notowania ciągłe | 335,0000 330,0000 319,0000 | 325,0000 (4) | -3,56% | 13:01 | (2) 324,5000 | 325,0000 (9) | 5 128 | 1 662 164 | 504 |
10:26 | (MOJ) | MOJ notowania ciągłe | 1,7000 1,7000 1,7000 | 1,7000 (5 000) | +6,25% | 09:15 | (4 700) 1,7000 | 1,7800 (3 965) | 5 000 | 8 500 | 1 |
13:05 | (MOL) | MOL notowania ciągłe | 33,0000 33,0000 32,8800 | 33,0000 (35) | -0,96% | 12:57 | (565) 32,9000 | 33,2000 (1 259) | 198 | 6 527 | 11 |
12:57 | (MOC) | MOLECURE notowania ciągłe | 15,0000 14,8000 14,7800 | 15,0000 (9) | +1,63% | 12:57 | (27) 14,8800 | 14,9800 (28) | 5 668 | 84 216 | 34 |
13:01 | (MON) | MONNARI notowania ciągłe | 5,3000 5,2400 5,2200 | 5,2200 (5 442) | -0,38% | 12:05 | (150) 5,2200 | 5,3000 (10 240) | 12 167 | 63 537 | 14 |
12:56 | (MSP) | MOSTALPLC notowania ciągłe | 13,8500 13,4500 13,2000 | 13,6000 (33) | -1,09% | 12:56 | (3) 13,3500 | 13,6000 (22) | 4 700 | 63 199 | 59 |
12:58 | (MSW) | MOSTALWAR notowania ciągłe | 6,8600 6,8600 6,5000 | 6,7400 (5) | -1,75% | 12:58 | (30) 6,6600 | 6,7600 (102) | 5 052 | 33 395 | 44 |
12:49 | (MSZ) | MOSTALZAB notowania ciągłe | 4,8150 4,7300 4,6200 | 4,6200 (5) | -2,53% | 12:49 | (1 903) 4,6200 | 4,7050 (499) | 54 901 | 259 961 | 130 |
13:05 | (MOV) | MOVIEGAMES notowania ciągłe | 32,4000 32,4000 29,2000 | 30,0500 (222) | -7,82% | 12:51 | (27) 30,0000 | 30,0500 (28) | 32 046 | 959 138 | 309 |
12:54 | (MUR) | MURAPOL notowania ciągłe | 43,9400 43,9400 42,8600 | 43,3000 (23) | -1,41% | 12:51 | (99) 43,3000 | 43,5800 (10) | 9 912 | 429 022 | 98 |
12:50 | (MZA) | MUZA notowania ciągłe | 15,0000 15,0000 14,7000 | 14,7000 (40) | -3,29% | 12:50 | (99) 14,7000 | 15,0000 (2 657) | 2 619 | 39 173 | 6 |
12:34 | (MWT) | MWTRADE notowania ciągłe | 5,9000 5,9000 5,9000 | 5,9000 (10) | 0,00% | 10:12 | (150) 5,6500 | 5,8500 (200) | 10 | 59 | 1 |
12:08 | (NNG) | NANOGROUP notowania ciągłe | 1,0300 1,0150 0,9980 | 1,0250 (2 844) | +0,99% | 11:56 | (3 600) 1,0150 | 1,0250 (7 600) | 38 247 | 38 718 | 28 |
12:38 | (NEU) | NEUCA notowania ciągłe | 899,0000 899,0000 890,0000 | 890,0000 (5) | -1,00% | 11:59 | (3) 891,0000 | 896,0000 (3) | 51 | 45 537 | 15 |
12:36 | (NWG) | NEWAG notowania ciągłe | 26,4000 26,4000 26,2000 | 26,2000 (50) | -0,76% | 12:25 | (730) 26,3000 | 26,4000 (1 619) | 4 939 | 129 902 | 40 |
12:41 | (NXG) | NEXITY notowania ciągłe | 2,4100 2,4000 2,4000 | 2,4100 (3 500) | -1,63% | 12:33 | (120) 2,3600 | 2,4100 (80) | 4 220 | 10 167 | 3 |
11:59 | (NTU) | NOVATURAS notowania ciągłe | 13,7500 13,0000 13,0000 | 13,0000 (41) | -12,75% | 10:31 | (500) 13,2000 | 15,0000 (150) | 570 | 7 485 | 6 |
12:58 | (NVG) | NOVAVISGR notowania ciągłe | 2,1400 2,1400 2,1400 | 2,1400 (4 000) | 0,00% | 12:09 | (4 720) 2,1400 | 2,1700 (2 950) | 9 030 | 19 324 | 4 |
13:01 | (NVT) | NOVITA notowania ciągłe | 102,0000 102,0000 99,6000 | 99,6000 (28) | -0,40% | 13:01 | (10) 99,0000 | 102,0000 (5) | 35 | 3 491 | 6 |
10:44 | (NTC) | NTCAPITAL notowania ciągłe | 0,6900 0,6900 0,6900 | 0,6900 (15) | 0,00% | 10:44 | (100) 0,6700 | 0,6900 (6 039) | 15 | 10 | 1 |
12:44 | (NTT) | NTTSYSTEM notowania ciągłe | 6,5200 6,3000 6,3000 | 6,4000 (2) | -1,23% | 11:11 | (548) 6,4000 | 6,4800 (224) | 4 160 | 26 434 | 7 |
12:48 | (ODL) | ODLEWNIE notowania ciągłe | 9,6000 9,6000 9,5000 | 9,6000 (26) | 0,00% | 11:44 | (485) 9,5000 | 9,6000 (1 212) | 966 | 9 234 | 12 |
12:21 | (OEX) | OEX notowania ciągłe | 53,2000 53,2000 53,2000 | 53,2000 (100) | 0,00% | 12:21 | (155) 52,8000 | 53,4000 (84) | 100 | 5 320 | 1 |
13:05 | (OND) | ONDE notowania ciągłe | 13,8800 13,7600 13,6400 | 13,8800 (1) | +1,76% | 12:57 | (420) 13,7800 | 13,8000 (25) | 2 620 | 35 938 | 76 |
13:04 | (ONO) | ONESANO notowania ciągłe | 1,3250 1,3250 1,2550 | 1,2900 (1 692) | -3,73% | 13:04 | (308) 1,2900 | 1,2950 (1 010) | 17 112 | 21 707 | 35 |
11:42 | (OPN) | OPONEO.PL notowania ciągłe | 57,0000 57,0000 56,6000 | 56,6000 (54) | -0,70% | 11:23 | (523) 56,4000 | 56,8000 (44) | 258 | 14 619 | 9 |
10:34 | (OPM) | OPTEAM notowania ciągłe | 5,6800 5,6800 5,6800 | 5,6800 (9) | +1,07% | 10:34 | (100) 5,6600 | 5,6800 (191) | 235 | 1 335 | 2 |
13:05 | (OPL) | ORANGEPL notowania ciągłe | 8,0320 7,9500 7,9120 | 7,9540 (289) | +0,05% | 13:05 | (927) 7,9540 | 7,9600 (2 464) | 377 748 | 3 014 469 | 749 |
13:00 | (OPG) | ORCOGROUP notowania ciągłe | 2,4200 2,4200 2,2400 | 2,3000 (2 222) | -4,96% | 13:00 | (198) 2,2400 | 2,4000 (350) | 12 603 | 28 734 | 7 |
13:01 | (OTS) | OTLOG notowania ciągłe | 32,5000 32,0000 32,0000 | 32,3500 (61) | +1,57% | 13:01 | (49) 32,3500 | 32,5000 (2 601) | 1 411 | 45 506 | 32 |
12:55 | (OTM) | OTMUCHOW notowania ciągłe | 4,6600 4,6200 4,6200 | 4,6600 (500) | 0,00% | 12:55 | (500) 4,6600 | 4,7000 (1 000) | 597 | 2 778 | 2 |
11:46 | (OVO) | OVOSTAR notowania ciągłe | 67,8000 67,8000 67,8000 | 67,8000 (8) | -5,83% | 09:47 | (115) 67,8000 | 71,0000 (110) | 8 | 542 | 1 |
11:56 | (PMP) | PAMAPOL notowania ciągłe | 2,5500 2,5500 2,5500 | 2,5500 (18) | +1,19% | 09:49 | (200) 2,5200 | 2,5400 (582) | 20 | 51 | 2 |
13:00 | (NVA) | PANOVA notowania ciągłe | 15,7000 15,6000 15,4500 | 15,6000 (25) | -0,64% | 13:00 | (86) 15,6000 | 15,7000 (88) | 428 | 6 685 | 7 |
11:38 | (PAS) | PASSUS notowania ciągłe | 31,0000 31,0000 31,0000 | 31,0000 (23) | 0,00% | 10:03 | (7) 31,1000 | 31,2000 (113) | 64 | 1 984 | 7 |
13:05 | (PAT) | PATENTUS notowania ciągłe | 4,0350 4,0250 3,8850 | 3,8850 (449) | -3,24% | 13:00 | (77) 3,8650 | 3,9700 (1 481) | 4 307 | 16 888 | 18 |
12:41 | (PCX) | PCCEXOL notowania ciągłe | 2,7750 2,7750 2,7600 | 2,7600 (766) | -0,90% | 12:41 | (834) 2,7600 | 2,7750 (168) | 4 058 | 11 221 | 20 |
13:01 | (PCR) | PCCROKITA notowania ciągłe | 102,4000 102,4000 100,8000 | 101,8000 (10) | -0,39% | 12:50 | (524) 101,0000 | 101,8000 (159) | 558 | 56 770 | 41 |
13:05 | (PCF) | PCFGROUP notowania ciągłe | 17,4800 17,4800 17,0200 | 17,1400 (2) | -3,71% | 13:05 | (106) 17,1400 | 17,2800 (2) | 1 250 | 21 326 | 269 |
13:00 | (PBX) | PEKABEX notowania ciągłe | 26,0000 26,0000 25,8000 | 25,8000 (144) | -0,77% | 12:52 | (56) 25,8000 | 25,9000 (408) | 5 326 | 137 926 | 43 |
13:05 | (PEO) | PEKAO notowania ciągłe | 172,6500 172,1000 170,3000 | 170,5500 (125) | -0,96% | 13:05 | (125) 170,5500 | 170,6000 (164) | 212 683 | 36 410 699 | 2 862 |
12:46 | (PEP) | PEP notowania ciągłe | 65,8000 65,2000 65,2000 | 65,8000 (5) | +0,92% | 12:46 | (17) 65,4000 | 65,6000 (250) | 82 | 5 363 | 25 |
13:05 | (PCO) | PEPCO notowania ciągłe | 20,3000 19,9400 19,8000 | 20,1800 (123) | +1,20% | 13:05 | (315) 20,1700 | 20,1900 (405) | 281 571 | 5 651 273 | 1 601 |
12:12 | (PPS) | PEPEES notowania ciągłe | 1,0900 1,0800 1,0500 | 1,0900 (20) | +4,81% | 12:12 | (1 500) 1,0550 | 1,0900 (3 769) | 30 452 | 32 103 | 15 |
13:05 | (PGE) | PGE notowania ciągłe | 6,1300 6,0500 5,9680 | 6,0380 (484) | +0,37% | 13:05 | (1 263) 6,0420 | 6,0460 (1 784) | 2 063 817 | 12 432 009 | 3 097 |
12:19 | (PGV) | PGFGROUP notowania ciągłe | 0,5040 0,4900 0,4800 | 0,4800 (2 940) | -5,14% | 11:53 | (2 064) 0,4740 | 0,4850 (1 975) | 26 337 | 12 917 | 18 |
12:57 | (PHR) | PHARMENA notowania ciągłe | 6,8400 6,8200 6,7400 | 6,7800 (120) | -0,88% | 12:57 | (150) 6,7400 | 6,7800 (775) | 3 690 | 25 081 | 22 |
13:03 | (PHN) | PHN notowania ciągłe | 11,8500 11,8500 11,5500 | 11,8000 (2) | -0,42% | 13:03 | (78) 11,6000 | 11,8000 (1 244) | 1 748 | 20 336 | 27 |
12:59 | (PEN) | PHOTON notowania ciągłe | 7,6800 7,5400 7,5200 | 7,5200 (137) | -0,27% | 12:59 | (311) 7,5200 | 7,6400 (165) | 14 365 | 108 732 | 33 |
13:01 | (PJP) | PJPMAKRUM notowania ciągłe | 19,5000 19,2000 18,9000 | 18,9000 (206) | -1,56% | 12:59 | (1) 18,9000 | 19,0000 (951) | 1 498 | 28 988 | 20 |
13:05 | (PKN) | PKNORLEN notowania ciągłe | 67,7200 67,0800 66,8100 | 66,9400 (54) | +0,06% | 13:05 | (48) 66,9000 | 66,9400 (151) | 397 961 | 26 726 824 | 2 918 |
13:05 | (PKO) | PKOBP notowania ciągłe | 62,7800 62,3600 62,1400 | 62,3400 (98) | -0,45% | 13:05 | (5 879) 62,3000 | 62,3600 (5 110) | 1 034 357 | 64 538 348 | 2 974 |
13:05 | (PKP) | PKPCARGO notowania ciągłe | 12,8400 12,6000 12,3000 | 12,3000 (22) | -2,38% | 13:05 | (1 148) 12,3000 | 12,3400 (2 629) | 45 522 | 571 933 | 210 |
12:59 | (PLW) | PLAYWAY notowania ciągłe | 296,0000 296,0000 291,0000 | 292,0000 (9) | -1,35% | 12:59 | (65) 291,5000 | 293,0000 (58) | 274 | 80 268 | 36 |
12:54 | (PLZ) | PLAZACNTR notowania ciągłe | 2,8950 2,8950 2,8300 | 2,8800 (1) | +0,35% | 12:52 | (555) 2,8350 | 2,8800 (137) | 933 | 2 659 | 11 |
11:29 | (PGM) | PMPG notowania ciągłe | 3,6600 3,6600 3,5200 | 3,5200 (145) | -3,30% | 09:46 | (33) 3,5200 | 3,6200 (2 193) | 2 550 | 9 145 | 7 |
12:50 | (PCE) | POLICE notowania ciągłe | 11,2500 11,0000 10,9500 | 11,2000 (5) | +0,45% | 12:50 | (300) 11,0000 | 11,3000 (335) | 317 | 3 511 | 12 |
13:05 | (PXM) | POLIMEXMS notowania ciągłe | 3,7200 3,6900 3,5700 | 3,5760 (1 000) | -3,09% | 13:05 | (7 281) 3,5760 | 3,5940 (2 489) | 260 268 | 951 252 | 343 |
12:15 | (PTG) | POLTREG notowania ciągłe | 51,0000 49,7000 49,7000 | 51,0000 (1) | 0,00% | 10:32 | (99) 49,9000 | 51,0000 (43) | 3 | 150 | 2 |
11:56 | (PWX) | POLWAX notowania ciągłe | 1,8000 1,8000 1,7950 | 1,7950 (147) | -0,28% | 11:56 | (352) 1,7950 | 1,8000 (1 875) | 1 882 | 3 386 | 5 |
12:47 | (PRI) | PRAGMAINK notowania ciągłe | 4,7000 4,7000 4,7000 | 4,7000 (5) | 0,00% | 12:36 | (20) 4,5000 | 4,7000 (2 327) | 10 | 47 | 2 |
13:03 | (PRM) | PROCHEM notowania ciągłe | 34,8000 34,4000 33,4000 | 33,4000 (50) | -2,91% | 13:03 | (1) 33,4000 | 34,0000 (90) | 353 | 11 953 | 10 |
11:02 | (PRT) | PROTEKTOR notowania ciągłe | 1,9450 1,9450 1,9450 | 1,9450 (90) | 0,00% | 09:14 | (10) 1,9250 | 1,9400 (20) | 100 | 194 | 2 |
11:55 | (ZAP) | PULAWY notowania ciągłe | 58,4000 58,4000 56,2000 | 58,0000 (3) | 0,00% | 11:55 | (140) 57,2000 | 58,0000 (314) | 1 347 | 78 005 | 21 |
13:05 | (PUR) | PURE notowania ciągłe | 7,9400 7,8100 7,8000 | 7,9000 (88) | +1,28% | 10:27 | (100) 7,9000 | 7,9400 (273) | 1 185 | 9 272 | 13 |
13:05 | (PZU) | PZU notowania ciągłe | 51,5600 51,3200 50,6800 | 50,8000 (327) | -0,59% | 13:05 | (711) 50,7800 | 50,8200 (2 166) | 283 423 | 14 455 648 | 1 629 |
12:44 | (QRS) | QUERCUS notowania ciągłe | 6,6400 6,6200 6,5000 | 6,5200 (1 500) | -2,10% | 12:44 | (2 084) 6,5000 | 6,5200 (1 500) | 8 707 | 56 981 | 21 |
13:04 | (RAE) | RAEN notowania ciągłe | 0,6930 0,6770 0,6600 | 0,6700 (964) | -1,18% | 12:30 | (765) 0,6710 | 0,6890 (3 609) | 19 665 | 13 178 | 28 |
12:56 | (RFK) | RAFAKO notowania ciągłe | 0,9900 0,9700 0,9700 | 0,9900 (119) | +1,64% | 12:52 | (30) 0,9800 | 0,9890 (30) | 21 027 | 20 621 | 51 |
10:31 | (RAF) | RAFAMET notowania ciągłe | 15,3000 15,3000 15,0000 | 15,0000 (49) | -3,23% | 10:31 | (1) 15,0000 | 15,3000 (30) | 119 | 1 801 | 3 |
13:00 | (RBW) | RAINBOW notowania ciągłe | 81,2000 80,3000 78,9000 | 80,3000 (36) | -0,25% | 12:54 | (75) 80,2000 | 80,3000 (54) | 23 186 | 1 852 192 | 221 |
12:50 | (RNK) | RANKPROGR notowania ciągłe | 3,9300 3,8300 3,7900 | 3,7900 (340) | -1,56% | 12:50 | (28) 3,7600 | 3,7900 (4 660) | 8 305 | 31 856 | 14 |
13:04 | (RWL) | RAWLPLUG notowania ciągłe | 14,0000 14,0000 13,7500 | 13,8000 (51) | -3,16% | 11:38 | (141) 13,8000 | 14,0000 (6 796) | 9 287 | 129 945 | 23 |
12:55 | (RDN) | REDAN notowania ciągłe | 0,3120 0,3120 0,3120 | 0,3120 (200) | -0,64% | 11:07 | (1 310) 0,2980 | 0,3120 (2 763) | 200 | 62 | 1 |
08:45 | (RNC) | REINO notowania ciągłe | | (10 000) 1,2900 | 1,3700 (747) | ||||||
12:58 | (RLP) | RELPOL notowania ciągłe | 6,9000 6,8000 6,6200 | 6,6200 (193) | -4,06% | 12:42 | (300) 6,6400 | 6,8400 (494) | 16 575 | 112 907 | 41 |
12:44 | (RMK) | REMAK notowania ciągłe | 15,3000 15,2500 15,2500 | 15,2500 (200) | 0,00% | 11:17 | (3) 14,9000 | 15,3000 (969) | 301 | 4 590 | 4 |
11:53 | (RND) | RENDER notowania ciągłe | | (338) 127,5000 | 132,0000 (23) | ||||||
09:36 | (RES) | RESBUD notowania ciągłe | 0,5800 0,5780 0,5780 | 0,5800 (50) | 0,00% | 09:23 | (400) 0,5600 | 0,5780 (1 751) | 1 050 | 607 | 2 |
09:30 | (RPC) | ROPCZYCE notowania ciągłe | 31,4000 31,4000 31,4000 | 31,4000 (5) | 0,00% | 09:30 | (3) 31,4000 | 31,6000 (40) | 15 | 471 | 2 |
12:24 | (RVU) | RYVU notowania ciągłe | 50,0000 49,8500 49,7500 | 49,7500 (7) | 0,00% | 12:19 | (40) 49,7500 | 49,9000 (92) | 1 659 | 82 713 | 30 |
13:00 | (SNK) | SANOK notowania ciągłe | 22,8500 22,7000 22,7000 | 22,8000 (52) | +0,44% | 12:36 | (368) 22,7000 | 22,8000 (132) | 367 | 8 357 | 7 |
13:05 | (SPL) | SANPL notowania ciągłe | 579,8000 579,8000 563,8000 | 568,4000 (1) | -0,25% | 13:05 | (14) 568,2000 | 568,8000 (8) | 11 890 | 6 773 937 | 716 |
12:58 | (SAN) | SANTANDER notowania ciągłe | 20,9150 20,7000 20,6350 | 20,6600 (200) | +0,19% | 12:58 | (65) 20,6600 | 20,7750 (500) | 1 253 | 25 914 | 9 |
13:03 | (SNW) | SANWIL notowania ciągłe | 1,7500 1,6500 1,6500 | 1,6700 (158) | +2,45% | 13:00 | (1 862) 1,6600 | 1,6950 (20) | 60 440 | 102 516 | 109 |
09:01 | (STS) | SATIS notowania ciągłe | | (398) 0,4470 | 0,4610 (548) | ||||||
12:50 | (SCP) | SCPFL notowania ciągłe | 171,8000 171,4000 169,4000 | 169,4000 (17) | -1,40% | 12:48 | (4) 169,4000 | 170,0000 (146) | 1 085 | 185 947 | 120 |
13:04 | (SWG) | SECOGROUP notowania ciągłe | 31,8000 31,4000 31,0000 | 31,8000 (146) | +1,27% | 11:41 | (250) 31,0000 | 31,8000 (500) | 1 218 | 38 139 | 7 |
12:55 | (SEK) | SEKO notowania ciągłe | 14,1000 14,1000 13,9500 | 14,0500 (1) | +1,08% | 12:55 | (12) 13,9500 | 14,0500 (130) | 163 | 2 295 | 5 |
13:01 | (SEL) | SELENAFM notowania ciągłe | 34,2000 32,9000 32,9000 | 33,8000 (1 000) | +3,68% | 12:37 | (30) 33,4000 | 33,8000 (123) | 7 884 | 262 924 | 60 |
13:00 | (SLV) | SELVITA notowania ciągłe | 69,0000 69,0000 68,2000 | 68,2000 (62) | -1,16% | 11:34 | (85) 68,3000 | 69,0000 (96) | 382 | 26 119 | 20 |
11:14 | (SEN) | SERINUS notowania ciągłe | 3,0200 3,0200 2,9500 | 2,9800 (1) | -1,32% | 11:07 | (1 350) 2,9600 | 2,9800 (3 602) | 6 934 | 20 494 | 13 |
12:35 | (SES) | SESCOM notowania ciągłe | 59,8000 59,8000 59,0000 | 59,0000 (91) | -1,67% | 12:34 | (50) 58,8000 | 60,0000 (5) | 117 | 6 911 | 8 |
13:00 | (SFS) | SFINKS notowania ciągłe | 0,7340 0,7230 0,6720 | 0,7340 (700) | -1,08% | 13:00 | (10 864) 0,7300 | 0,7340 (300) | 38 614 | 27 317 | 30 |
13:05 | (SHO) | SHOPER notowania ciągłe | 36,8000 33,2000 33,2000 | 36,4000 (395) | +13,75% | 13:03 | (1 737) 36,1000 | 36,4000 (326) | 274 682 | 9 567 684 | 379 |
09:00 | (SVRS) | SILVAIR-REGS notowania ciągłe | 4,5000 4,5000 4,5000 | 4,5000 (3) | -5,46% | 09:00 | (1 690) 4,4400 | 4,5000 (6 851) | 3 | 14 | 1 |
09:22 | (SFG) | SILVANO notowania ciągłe | 4,8600 4,8600 4,8600 | 4,8600 (5) | 0,00% | 09:00 | (24) 4,8700 | 5,0000 (4 000) | 41 | 199 | 3 |
12:58 | (SIM) | SIMFABRIC notowania ciągłe | 3,6150 3,6150 3,5400 | 3,5800 (20) | +0,85% | 12:58 | (530) 3,5400 | 3,5800 (1 403) | 1 820 | 6 503 | 8 |
12:44 | (SKH) | SKARBIEC notowania ciągłe | | (63) 22,5000 | 22,6000 (353) | ||||||
08:30 | (SKL) | SKYLINE notowania ciągłe | | (1 000) 1,4100 | 1,5000 (5 000) | ||||||
12:24 | (SKA) | SNIEZKA notowania ciągłe | 88,4000 88,4000 88,0000 | 88,0000 (4) | +1,85% | 12:24 | (9) 86,6000 | 88,0000 (39) | 47 | 4 151 | 9 |
13:02 | (SVE) | SNTVERSE notowania ciągłe | 4,8500 4,8000 4,7400 | 4,7800 (103) | -0,42% | 13:02 | (293) 4,7750 | 4,7800 (197) | 34 384 | 165 225 | 94 |
12:47 | (SON) | SONEL notowania ciągłe | 14,5000 14,5000 14,5000 | 14,5000 (3) | +0,69% | 12:47 | (15) 14,3500 | 14,5000 (704) | 22 | 319 | 5 |
10:45 | (SPH) | SOPHARMA notowania ciągłe | | (90) 13,0500 | 13,7000 (61) | ||||||
12:39 | (SPR) | SPYROSOFT notowania ciągłe | 409,0000 397,0000 395,0000 | 400,0000 (8) | -0,74% | 12:39 | (8) 400,0000 | 405,0000 (1) | 103 | 41 337 | 26 |
13:04 | (STX) | STALEXP notowania ciągłe | 3,0200 3,0200 2,9500 | 2,9750 (1 591) | -1,82% | 13:04 | (426) 2,9700 | 2,9900 (3 504) | 28 313 | 84 296 | 80 |
13:01 | (STP) | STALPROD notowania ciągłe | 215,0000 213,0000 212,0000 | 214,0000 (3) | +0,47% | 12:36 | (3) 214,5000 | 215,5000 (50) | 486 | 104 162 | 31 |
12:49 | (STF) | STALPROFI notowania ciągłe | 8,3600 8,3400 8,3400 | 8,3400 (23) | +0,24% | 12:49 | (1 062) 8,3400 | 8,3600 (9 161) | 482 | 4 026 | 8 |
11:58 | (ZUK) | STAPORKOW notowania ciągłe | 2,4000 2,4000 2,3400 | 2,3400 (100) | -2,50% | 11:58 | (900) 2,3400 | 2,4000 (48) | 1 978 | 4 683 | 5 |
13:02 | (SNX) | SUNEX notowania ciągłe | 11,8000 11,8000 11,3000 | 11,7000 (103) | -0,85% | 12:43 | (100) 11,5600 | 11,6600 (149) | 8 183 | 94 724 | 82 |
12:53 | (SGN) | SYGNITY notowania ciągłe | 63,6000 63,6000 62,4000 | 63,0000 (13) | -0,94% | 12:53 | (1 321) 62,4000 | 63,0000 (458) | 352 | 22 242 | 5 |
13:05 | (SNT) | SYNEKTIK notowania ciągłe | 132,0000 129,6000 127,0000 | 127,6000 (1) | -2,30% | 13:05 | (122) 127,2000 | 127,6000 (95) | 9 965 | 1 288 345 | 233 |
10:48 | (TLX) | TALEX notowania ciągłe | 17,2000 17,2000 17,2000 | 17,2000 (2) | 0,00% | 09:02 | (650) 16,0000 | 16,8000 (622) | 2 | 34 | 1 |
11:29 | (TAR) | TARCZYNSKI notowania ciągłe | | (76) 51,0000 | 51,2000 (10) | ||||||
08:30 | (TMR) | TATRY notowania ciągłe | | (8) 122,0000 | 125,0000 (68) | ||||||
13:05 | (TPE) | TAURONPE notowania ciągłe | 2,8600 2,8400 2,8090 | 2,8550 (31) | +0,53% | 13:02 | (4 435) 2,8520 | 2,8560 (5 773) | 1 676 788 | 4 748 246 | 1 279 |
08:30 | (THG) | TENDERHUT notowania ciągłe | | (83) 8,8000 | 9,1000 (20) | ||||||
09:54 | (TRR) | TERMOREX notowania ciągłe | | (3 187) 0,6800 | 0,6950 (3 702) | ||||||
12:51 | (TSG) | TESGAS notowania ciągłe | 3,2100 3,2100 3,1800 | 3,1800 (1) | -0,31% | 12:51 | (749) 3,1800 | 3,1900 (140) | 1 131 | 3 630 | 4 |
13:03 | (TXT) | TEXT notowania ciągłe | 90,9000 90,1000 89,3000 | 90,9000 (17) | +0,89% | 12:56 | (269) 90,4000 | 90,8000 (50) | 10 456 | 938 614 | 280 |
13:04 | (TOR) | TORPOL notowania ciągłe | 33,5000 33,0000 32,7500 | 33,0000 (2) | -1,49% | 13:04 | (100) 32,7000 | 33,0000 (119) | 6 953 | 229 828 | 92 |
11:32 | (TOW) | TOWERINVT notowania ciągłe | 4,4000 4,4000 4,4000 | 4,4000 (100) | +1,38% | 10:47 | (400) 4,3000 | 4,4000 (1 800) | 600 | 2 640 | 3 |
13:05 | (TOA) | TOYA notowania ciągłe | 7,3900 7,3500 7,3200 | 7,3200 (20) | +0,14% | 13:05 | (958) 7,3200 | 7,3500 (616) | 11 120 | 81 732 | 294 |
13:02 | (TRK) | TRAKCJA notowania ciągłe | 2,5600 2,5600 2,4600 | 2,4900 (1 000) | -3,11% | 13:02 | (202) 2,4800 | 2,4900 (3) | 37 240 | 92 931 | 51 |
12:54 | (TRN) | TRANSPOL notowania ciągłe | 3,5800 3,5800 3,3800 | 3,5200 (300) | -1,68% | 12:54 | (413) 3,4700 | 3,5200 (1 943) | 3 839 | 13 513 | 13 |
13:05 | (TEN) | TSGAMES notowania ciągłe | 89,5000 89,5000 87,5500 | 87,9000 (7) | -0,73% | 12:59 | (140) 87,7500 | 88,1000 (1) | 11 391 | 1 008 161 | 300 |
11:53 | (ULM) | ULMA notowania ciągłe | 74,5000 74,5000 74,5000 | 74,5000 (1) | 0,00% | 09:01 | (1) 72,5000 | 74,0000 (23) | 1 | 74 | 1 |
12:30 | (ULG) | ULTGAMES notowania ciągłe | 11,2000 10,9000 10,9000 | 10,9500 (4) | -0,45% | 12:30 | (96) 10,9500 | 11,1500 (150) | 224 | 2 448 | 5 |
12:13 | (UNI) | UNIBEP notowania ciągłe | 9,4200 9,3000 9,3000 | 9,3200 (200) | +0,65% | 12:13 | (1 160) 9,3000 | 9,4400 (99) | 861 | 8 055 | 13 |
13:05 | (UCG) | UNICREDIT notowania ciągłe | 153,4600 153,4600 150,8400 | 150,8400 (92) | +0,33% | 10:15 | (2 500) 149,4800 | 151,7400 (2 500) | 122 | 18 472 | 3 |
13:05 | (UNT) | UNIMOT notowania ciągłe | 135,0000 133,6000 129,2000 | 130,2000 (46) | -2,54% | 13:04 | (116) 129,6000 | 130,8000 (70) | 3 573 | 469 423 | 122 |
12:06 | (URT) | URTESTE notowania ciągłe | 96,0000 94,2000 94,0000 | 95,0000 (100) | -1,04% | 12:06 | (10) 94,6000 | 96,0000 (117) | 122 | 11 574 | 4 |
12:05 | (VRC) | VERCOM notowania ciągłe | 119,0000 114,0000 114,0000 | 115,0000 (26) | -0,43% | 11:38 | (148) 114,5000 | 115,5000 (5) | 828 | 96 304 | 42 |
12:37 | (VGO) | VIGOPHOTN notowania ciągłe | 470,0000 470,0000 458,0000 | 460,0000 (1) | -2,75% | 12:22 | (10) 462,0000 | 466,0000 (8) | 102 | 47 179 | 19 |
13:04 | (VIN) | VINDEXUS notowania ciągłe | 11,2000 11,2000 11,2000 | 11,2000 (2) | -0,88% | 13:04 | (20) 11,1500 | 11,2000 (109) | 285 | 3 192 | 8 |
12:57 | (VVD) | VIVID notowania ciągłe | 0,6000 0,6000 0,5820 | 0,5820 (25) | -2,02% | 12:27 | (20) 0,5840 | 0,5960 (20) | 5 769 | 3 441 | 17 |
13:04 | (VOT) | VOTUM notowania ciągłe | 47,6500 47,6500 45,4500 | 45,7000 (90) | -3,79% | 13:04 | (8) 45,7000 | 45,7500 (860) | 20 072 | 930 289 | 405 |
12:14 | (VOX) | VOXEL notowania ciągłe | 93,2000 91,2000 91,0000 | 91,0000 (21) | +0,89% | 12:14 | (10) 91,2000 | 91,8000 (5) | 3 514 | 324 063 | 69 |
13:05 | (VRG) | VRG notowania ciągłe | 3,3500 3,3200 3,3000 | 3,3200 (15) | +0,30% | 13:04 | (335) 3,3200 | 3,3300 (10) | 12 093 | 40 196 | 99 |
09:41 | (WXF) | WARIMPEX notowania ciągłe | 3,7300 3,7300 3,6100 | 3,7300 (3) | +0,54% | 09:35 | (871) 3,7000 | 3,7300 (1 528) | 448 | 1 634 | 9 |
13:04 | (WAS) | WASKO notowania ciągłe | 1,6200 1,6050 1,6000 | 1,6200 (34) | +1,25% | 13:04 | (7 000) 1,6000 | 1,6200 (5 003) | 8 255 | 13 247 | 12 |
09:37 | (WWL) | WAWEL notowania ciągłe | 622,0000 622,0000 622,0000 | 622,0000 (1) | -0,32% | 09:07 | (3) 626,0000 | 628,0000 (2) | 10 | 6 220 | 3 |
12:59 | (WLT) | WIELTON notowania ciągłe | 7,9000 7,8900 7,7000 | 7,7400 (250) | -1,40% | 12:59 | (1 738) 7,7400 | 7,7500 (958) | 57 113 | 444 783 | 243 |
12:57 | (WIK) | WIKANA notowania ciągłe | 7,5500 7,5500 7,3500 | 7,3500 (200) | -3,92% | 12:57 | (1 200) 7,0500 | 7,4000 (1 030) | 1 601 | 11 842 | 5 |
12:43 | (WPL) | WIRTUALNA notowania ciągłe | 120,4000 118,0000 116,2000 | 117,0000 (1) | +0,69% | 12:43 | (6) 117,2000 | 117,6000 (157) | 1 198 | 140 360 | 25 |
13:00 | (WTN) | WITTCHEN notowania ciągłe | 30,5500 30,1500 30,1500 | 30,3000 (7) | 0,00% | 12:54 | (37) 30,2000 | 30,3000 (521) | 9 456 | 286 194 | 234 |
12:18 | (WOJ) | WOJAS notowania ciągłe | 8,1800 8,1800 8,1800 | 8,1800 (1 000) | 0,00% | 11:28 | (5 000) 8,1600 | 8,1800 (287) | 1 719 | 14 061 | 4 |
12:30 | (WPR) | WOODPCKR notowania ciągłe | 9,4000 9,3000 9,3000 | 9,3000 (160) | 0,00% | 12:30 | (672) 9,3000 | 9,3900 (30) | 213 | 1 982 | 7 |
10:21 | (XPL) | XPLUS notowania ciągłe | 1,6500 1,6500 1,6500 | 1,6500 (500) | +3,13% | 09:46 | (214) 1,5850 | 1,6500 (1 200) | 850 | 1 402 | 3 |
13:05 | (XTB) | XTB notowania ciągłe | 61,9200 61,0200 60,8000 | 61,8400 (1) | +0,65% | 13:05 | (233) 61,8400 | 61,8600 (42) | 66 297 | 4 074 061 | 1 269 |
13:04 | (XTP) | XTPL notowania ciągłe | 144,0000 143,0000 141,4000 | 142,6000 (12) | +0,14% | 13:02 | (44) 141,4000 | 142,6000 (68) | 996 | 142 107 | 62 |
13:05 | (YRL) | YARRL notowania ciągłe | 5,9000 5,7500 5,7500 | 5,9000 (10) | +0,85% | 13:05 | (1 050) 5,7500 | 5,9000 (1 865) | 2 591 | 15 055 | 12 |
10:02 | (ZMT) | ZAMET notowania ciągłe | | (7) 1,5500 | 1,5750 (8) | ||||||
13:04 | (ZEP) | ZEPAK notowania ciągłe | 19,6000 19,5600 19,5000 | 19,5200 (120) | -0,31% | 13:04 | (205) 19,5200 | 19,5800 (115) | 4 268 | 83 553 | 29 |
12:55 | (ZRE) | ZREMB notowania ciągłe | 3,9000 3,9000 3,7600 | 3,8200 (200) | -2,05% | 12:55 | (365) 3,8200 | 3,8450 (415) | 13 825 | 52 512 | 52 |
12:55 | (ZUE) | ZUE notowania ciągłe | 11,2000 10,9000 10,8000 | 11,2000 (9) | +3,23% | 12:19 | (100) 10,8000 | 11,2000 (1 063) | 3 191 | 34 814 | 25 |