|
|
Notowania - akcje
Tabela obejmuje wszystkie akcje notowane na WGPW w kolejności alfabetycznej bez podziału na rynki. W kolumnie Kurs
bieżący znajduje się ostatnia dostępna cena. W zależności od tego czy
spółka jest notowana tylko na fixingu
czy
także w notowaniach ciągłych, kurs bieżący jest odpowiednio albo kursem z fixingu albo ostatnim kursem z notowań
ciągłych. Notowania są opóźnione o 15 min.
Tabela jest aktualizowana co 2 minuty.
Aktualizacja: 2012-05-16 17:34:58
| Nazwa |
[czas] |
Bieżący |
Zm. |
Zm. % |
Wolumen |
Obroty |
Otwarcie |
Najwyższy |
Najniższy |
Ostatni |
| | [07-28 16:20] | 1.29 | 0.00 | 0.00% | 237539 | 614296 | 1.30 | 1.31 | 1.28 | 1.29 | | 01NFI | 01N | [01-19 16:03] | 1.05 | -0.01 | -0.94% | 44737 | 92086 | 1.06 | 1.10 | 1.00 | 1.05 | | 06MAGNA | 06N | [05-16 17:30] | 0.31 | -0.01 | -3.13% | 82379 | 51768 | 0.32 | 0.33 | 0.29 | 0.31 | | 08OCTAVA | 08N | [05-16 17:31] | 3.47 | -0.01 | -0.29% | 39573 | 272944 | 3.42 | 3.52 | 3.30 | 3.47 | | 08OCTAVA-PDA | 08NA | [10-03 16:29] | 4.19 | 0.00 | 0.00% | 40060 | 332232 | 4.10 | 4.26 | 4.10 | 4.19 | | 13FORTUNA | 13N | [01-19 16:20] | 1.21 | -0.01 | -0.82% | 17678 | 42622 | 1.18 | 1.22 | 1.16 | 1.21 | | 14ZACH | 14N | [12-23 16:23] | 1.17 | 0.00 | 0.00% | 119690 | 277900 | 1.16 | 1.17 | 1.16 | 1.17 | | 4FUNMEDIA | 4FM | [05-16 17:15] | 17.40 | 0.41 | 2.41% | 156 | 5260 | 17.90 | 17.90 | 16.20 | 17.40 | | ABCDATA | ABC | [05-16 17:30] | 1.99 | -0.14 | -6.57% | 75665 | 303026 | 1.93 | 2.02 | 1.93 | 1.99 | | ABG | ABG | [09-29 16:27] | 5.71 | -0.27 | -4.52% | 48261 | 560908 | 5.86 | 5.92 | 5.71 | 5.71 | | ABMSOLID | ABM | [05-16 17:30] | 2.56 | 0.00 | 0.00% | 106111 | 525088 | 2.56 | 2.59 | 2.34 | 2.56 | | ABPL | ABE | [05-16 16:23] | 20.23 | 0.08 | 0.40% | 2242 | 89594 | 19.34 | 20.23 | 19.34 | 20.23 | | ABPL-PDA | ABEA | [11-14 09:45] | 13.12 | -0.03 | -0.23% | 137 | 3596 | 13.13 | 13.13 | 13.12 | 13.12 | | ACAUTOGAZ | ACG | [05-16 13:47] | 20.55 | 0.07 | 0.34% | 1162 | 46862 | 19.70 | 20.55 | 19.70 | 20.55 | | ACE | ACE | [05-16 16:44] | 6.55 | -0.18 | -2.67% | 9195 | 119334 | 6.66 | 6.66 | 6.26 | 6.55 | | ACTION | ACT | [05-16 17:33] | 19.60 | -0.95 | -4.62% | 11197 | 445958 | 20.60 | 20.60 | 19.56 | 19.60 | | ADVADIS | ADS | [05-16 16:36] | 0.06 | 0.00 | 0.00% | 43474 | 5216 | 0.06 | 0.06 | 0.06 | 0.06 | | ADVADIS-PDA | ADSA | [09-27 16:27] | 1.19 | 0.01 | 0.85% | 777634 | 1848708 | 1.20 | 1.20 | 1.18 | 1.19 | | ADVGRUPA | ADV | [05-16 14:55] | 14.88 | -0.02 | -0.13% | 37 | 1102 | 14.90 | 14.90 | 14.88 | 14.88 | | AGORA | AGO | [05-16 17:30] | 11.34 | 0.13 | 1.16% | 30177 | 668154 | 11.19 | 11.34 | 10.90 | 11.34 | | AGROTON | AGT | [05-16 17:30] | 11.63 | -1.60 | -12.09% | 56839 | 1346988 | 13.00 | 13.00 | 11.61 | 11.63 | | AGROWILL | AWG | [05-16 09:22] | 0.67 | 0.00 | 0.00% | 50 | 68 | 0.67 | 0.67 | 0.67 | 0.67 | | ALCHEMIA | ALC | [05-16 17:31] | 4.60 | 0.05 | 1.10% | 618485 | 5601938 | 4.45 | 4.64 | 4.11 | 4.60 | | ALCHEMIA-PDA | ALCA | [10-26 16:29] | 12.15 | 1.37 | 12.71% | 399000 | 9185910 | 10.90 | 12.20 | 10.83 | 12.15 | | ALMA | ALM | [05-16 17:30] | 30.00 | -0.10 | -0.33% | 629 | 37196 | 29.66 | 30.00 | 28.60 | 30.00 | | ALTERCO | ALT | [05-16 17:30] | 18.00 | -1.43 | -7.36% | 495 | 17918 | 19.99 | 19.99 | 18.00 | 18.00 | | AMBRA | AMB | [05-16 17:30] | 6.49 | -0.13 | -1.96% | 7774 | 96532 | 6.10 | 6.50 | 5.65 | 6.49 | | AMICA | AMC | [05-16 17:30] | 45.40 | 0.10 | 0.22% | 15506 | 1382262 | 45.00 | 45.99 | 43.30 | 45.40 | | AMPLI | APL | [05-16 15:00] | 1.90 | -0.06 | -3.06% | 3650 | 13930 | 1.93 | 1.93 | 1.90 | 1.90 | | AMREST | EAT | [05-16 17:30] | 64.00 | 0.50 | 0.79% | 16263 | 2051596 | 64.95 | 65.70 | 63.00 | 64.00 | | ANTI | ANT | [05-16 17:12] | 0.75 | 0.02 | 2.74% | 95650 | 136962 | 0.73 | 0.76 | 0.68 | 0.75 | | APATOR | APT | [05-16 17:30] | 22.73 | 0.31 | 1.38% | 347544 | 15944508 | 22.42 | 22.98 | 22.42 | 22.73 | | APLISENS | APN | [05-16 17:30] | 10.00 | -0.06 | -0.60% | 6630 | 132320 | 9.90 | 10.10 | 9.90 | 10.00 | | ARCTIC | ATC | [05-16 17:30] | 4.70 | 0.00 | 0.00% | 120996 | 1107656 | 4.60 | 4.91 | 4.50 | 4.70 | | ARCTIC-PDA | ATCA | [11-26 16:22] | 14.22 | -0.31 | -2.13% | 6034 | 171898 | 14.45 | 14.59 | 14.17 | 14.22 | | ARCUS | ARC | [05-16 17:34] | 2.79 | 0.04 | 1.45% | 11322 | 62842 | 2.76 | 2.80 | 2.75 | 2.79 | | ARMATURA | ARM | [05-16 17:19] | 1.72 | 0.00 | 0.00% | 35881 | 122674 | 1.72 | 1.72 | 1.67 | 1.72 | | ARTERIA | ARR | [05-16 17:19] | 12.94 | 0.44 | 3.52% | 58 | 1480 | 12.50 | 12.94 | 12.50 | 12.94 | | ASBIS | ASB | [05-16 17:30] | 2.40 | -0.05 | -2.04% | 9922 | 47396 | 2.34 | 2.46 | 2.33 | 2.40 | | ASSECOBS | ABS | [05-16 16:16] | 9.43 | -0.18 | -1.87% | 11263 | 215822 | 9.60 | 9.60 | 9.42 | 9.43 | | ASSECOBS-PDA | ABSA | [12-11 16:24] | 11.45 | -0.65 | -5.37% | 1433 | 33060 | 11.64 | 11.64 | 11.45 | 11.45 | | ASSECOPOL | ACP | [05-16 17:30] | 45.89 | 0.89 | 1.98% | 112008 | 10193980 | 45.25 | 45.89 | 44.60 | 45.89 | | ASSECOPOL-PDA | ACPA | [01-13 17:30] | 55.10 | -0.55 | -0.99% | 1301 | 143692 | 55.75 | 55.75 | 55.00 | 55.10 | | ASSECOPOL-PP | ACPP | [10-27 16:28] | 0.16 | 0.09 | 128.57% | 3069297 | 680066 | 0.07 | 0.16 | 0.07 | 0.16 | | ASSECOSEE | ASE | [05-16 16:23] | 8.46 | -0.04 | -0.47% | 1762 | 29890 | 8.49 | 8.49 | 8.45 | 8.46 | | ASSECOSLO | ACS | [05-16 17:30] | 19.44 | -0.46 | -2.31% | 1068 | 41520 | 19.55 | 19.55 | 19.40 | 19.44 | | ASTARTA | AST | [05-16 16:35] | 49.95 | -0.45 | -0.89% | 1793 | 176652 | 50.45 | 50.45 | 48.12 | 49.95 | | ATLANTAPL | ATP | [05-16 17:16] | 9.00 | -1.14 | -11.24% | 868 | 15926 | 9.81 | 9.81 | 8.83 | 9.00 | | ATLANTIS | ATS | [05-16 17:30] | 0.31 | -0.01 | -3.13% | 1597969 | 970968 | 0.31 | 0.32 | 0.30 | 0.31 | | ATLASEST | ATL | [05-16 17:16] | 1.57 | 0.07 | 4.67% | 11101 | 33668 | 1.50 | 1.57 | 1.50 | 1.57 | | ATM | ATM | [05-16 17:30] | 7.98 | 0.05 | 0.63% | 7143 | 112508 | 8.14 | 8.15 | 7.68 | 7.98 | | ATM-PDA | ATMA | [10-16 16:00] | 131.00 | 0.50 | 0.38% | 50 | 13164 | 132.00 | 132.00 | 131.00 | 131.00 | | ATMGRUPA | ATG | [05-16 17:30] | 1.09 | 0.05 | 4.81% | 56332 | 118552 | 1.04 | 1.10 | 1.00 | 1.09 | | ATMGRUPA-PDA | ATGA | [10-22 16:21] | 292.00 | -38.00 | -11.52% | 106 | 63286 | 325.00 | 325.00 | 292.00 | 292.00 | | ATREM | ATR | [05-16 17:30] | 5.30 | -0.34 | -6.03% | 8252 | 86618 | 5.52 | 5.52 | 5.10 | 5.30 | | AVIASG | ASG | [05-16 09:04] | 33.81 | 0.00 | 0.00% | 10 | 676 | 33.81 | 33.81 | 33.81 | 33.81 | | AWBUD | AWB | [05-16 17:14] | 1.54 | 0.00 | 0.00% | 610 | 1808 | 1.54 | 1.54 | 1.47 | 1.54 | | AZOTYTARNOW | ATT | [05-16 17:32] | 36.10 | 4.00 | 12.46% | 510001 | 36734572 | 35.30 | 36.40 | 35.30 | 36.10 | | AZOTYTARNOW-PDA | ATTA | [08-29 16:47] | 31.54 | -0.25 | -0.79% | 4686 | 295646 | 31.02 | 31.60 | 31.02 | 31.54 | | AZOTYTARNOW-PP | ATTP | [07-18 17:34] | 4.05 | -0.22 | -5.15% | 428401 | 3549596 | 4.00 | 4.26 | 3.81 | 4.05 | | B3SYSTEM | B3S | [05-16 17:30] | 1.02 | 0.00 | 0.00% | 4 | 8 | 1.02 | 1.02 | 1.02 | 1.02 | | BACA | BCA | [05-13 15:49] | 465.00 | -10.00 | -2.11% | 18 | 16740 | 465.00 | 465.00 | 465.00 | 465.00 | | BAKALLAND | BAK | [05-16 17:30] | 3.79 | -0.11 | -2.82% | 4001 | 30044 | 3.80 | 3.80 | 3.71 | 3.79 | | BAKALLAND-PDA | BAKA | [01-02 10:03] | 7.98 | -0.01 | -0.13% | 3375 | 53932 | 7.99 | 7.99 | 7.98 | 7.98 | | BANKBPH | BPH | [05-16 16:56] | 41.59 | 0.99 | 2.44% | 3708 | 296994 | 40.05 | 41.60 | 38.95 | 41.59 | | BANKIER.PL | BPL | [01-28 15:00] | 8.84 | -0.01 | -0.11% | 600 | 10608 | 8.84 | 8.84 | 8.84 | 8.84 | | BANKIER.PL-PDA | BPLA | [08-07 16:28] | 8.50 | 0.40 | 4.94% | 53156 | 900056 | 8.20 | 8.60 | 8.20 | 8.50 | | BARLINEK | BRK | [05-16 17:34] | 0.98 | -0.04 | -3.92% | 154585 | 302250 | 1.00 | 1.00 | 0.96 | 0.98 | | BARLINEK-PP | BRKP | [05-09 17:34] | 0.01 | 0.00 | 0.00% | 8713804 | 175866 | 0.01 | 0.02 | 0.01 | 0.01 | | BBICAPNFI | BBC | [05-16 17:08] | 0.89 | -0.04 | -4.30% | 125559 | 225074 | 0.91 | 0.91 | 0.87 | 0.89 | | BBIDEVNFI | BBD | [05-16 17:30] | 0.30 | -0.01 | -3.23% | 235332 | 141024 | 0.30 | 0.30 | 0.29 | 0.30 | | BBIZENNFI | BBZ | [05-16 17:30] | 0.43 | -0.07 | -14.00% | 399185 | 346644 | 0.47 | 0.47 | 0.39 | 0.43 | | BCHEM | BCH | [03-26 12:49] | 46.10 | 0.10 | 0.22% | 234 | 21526 | 46.00 | 46.10 | 45.60 | 46.10 | | BEDZIN | BDZ | [05-16 15:00] | 26.30 | 0.00 | 0.00% | 58 | 3050 | 26.30 | 26.30 | 26.30 | 26.30 | | BENEFIT | BFT | [05-16 13:21] | 163.90 | -1.20 | -0.73% | 23 | 7540 | 163.90 | 163.90 | 163.90 | 163.90 | | BENEFIT-PDA | BFTA | [06-22 14:00] | 146.00 | -7.00 | -4.58% | 1746 | 509832 | 146.00 | 146.00 | 146.00 | 146.00 | | BERLING | BRG | [05-16 15:56] | 3.52 | 0.12 | 3.53% | 14183 | 99546 | 3.45 | 3.52 | 3.45 | 3.52 | | BERLING-PDA | BRGA | [06-09 16:20] | 6.14 | -0.01 | -0.16% | 1517 | 18478 | 6.14 | 6.14 | 6.00 | 6.14 | | BEST | BST | [05-16 11:00] | 23.00 | 1.00 | 4.55% | 100 | 4600 | 23.00 | 23.00 | 23.00 | 23.00 | | BETACOM | BCM | [05-16 17:30] | 5.60 | 0.00 | 0.00% | 2 | 22 | 5.60 | 5.60 | 5.60 | 5.60 | | BETATHOME | nieznany | [] | 0.00 | 0.00 | 0.00% | | | | | | | | BGZ | BGZ | [05-16 17:30] | 71.85 | 0.00 | 0.00% | 170199 | 24457400 | 71.70 | 71.90 | 71.70 | 71.85 | | BIOTON | BIO | [05-16 17:30] | 0.08 | 0.01 | 14.29% | 52049233 | 7355880 | 0.07 | 0.08 | 0.07 | 0.08 | | BIPROMET | BPM | [05-16 17:31] | 6.23 | -0.05 | -0.80% | 4254 | 51480 | 6.23 | 6.24 | 6.00 | 6.23 | | BLACKLION | BLI | [05-16 17:08] | 1.40 | -0.02 | -1.41% | 108217 | 298298 | 1.36 | 1.40 | 1.32 | 1.40 | | BLACKREDW | nieznany | [] | 0.00 | 0.00 | 0.00% | | | | | | | | BMPAG | BMP | [05-16 16:47] | 2.90 | 0.06 | 2.11% | 8537 | 48572 | 2.84 | 2.99 | 2.72 | 2.90 | | BNPPL | BNP | [05-10 16:03] | 67.80 | 2.80 | 4.31% | 11 | 1436 | 65.00 | 67.80 | 65.00 | 67.80 | | BOGDANKA | LWB | [05-16 17:33] | 123.00 | -0.90 | -0.73% | 153225 | 37226740 | 120.00 | 124.40 | 118.00 | 123.00 | | BOMI | BMI | [05-16 17:30] | 1.00 | -0.07 | -6.54% | 1533938 | 3083134 | 1.01 | 1.06 | 0.97 | 1.00 | | BOMI-PDA | BMIA | [09-10 16:07] | 23.98 | -0.02 | -0.08% | 70148 | 3349236 | 22.44 | 24.00 | 22.44 | 23.98 | | BORYSZEW | BRS | [05-16 17:34] | 0.66 | -0.03 | -4.35% | 36675386 | 48994158 | 0.67 | 0.69 | 0.65 | 0.66 | | BORYSZEW-PDA | BRSA | [08-23 17:33] | 0.61 | -0.02 | -3.17% | 723117 | 895718 | 0.62 | 0.64 | 0.61 | 0.61 | | BORYSZEW-PP | BRSP | [06-28 17:34] | 0.69 | -0.04 | -5.48% | 9575506 | 13554152 | 0.71 | 0.73 | 0.69 | 0.69 | | BOS | BOS | [05-16 16:27] | 39.00 | -3.50 | -8.24% | 521 | 41768 | 42.00 | 42.00 | 38.00 | 39.00 | | BOS-PDA | BOSA | [05-16 17:30] | 35.31 | 0.02 | 0.06% | 8520 | 595896 | 34.98 | 35.45 | 34.31 | 35.31 | | BOWIM | BOW | [05-15 09:46] | 6.80 | 0.10 | 1.49% | 10 | 136 | 6.80 | 6.80 | 6.80 | 6.80 | | BRE | BRE | [05-16 17:30] | 276.50 | -1.20 | -0.43% | 43577 | 23784718 | 274.80 | 277.00 | 270.00 | 276.50 | | BRE-PDA | BREA | [08-04 16:29] | 262.00 | 1.30 | 0.50% | 2571 | 1341132 | 261.80 | 262.00 | 260.00 | 262.00 | | BRE-PP | BREP | [05-21 16:27] | 25.02 | -0.13 | -0.52% | 560801 | 27899596 | 23.60 | 27.00 | 20.57 | 25.02 | | BSCDRUK | BSC | [05-16 16:54] | 16.00 | 0.00 | 0.00% | 4015 | 128480 | 16.00 | 16.00 | 16.00 | 16.00 | | BUDIMEX | BDX | [05-16 17:30] | 63.90 | -0.80 | -1.24% | 62587 | 7720750 | 60.70 | 64.00 | 59.65 | 63.90 | | BUDOPOL | BDL | [05-16 17:30] | 0.54 | 0.01 | 1.89% | 37067 | 38264 | 0.52 | 0.54 | 0.51 | 0.54 | | BUDVARCEN | BDV | [05-16 15:38] | 2.50 | -0.02 | -0.79% | 1816 | 9140 | 2.52 | 2.52 | 2.50 | 2.50 | | BUMECH | BMC | [05-16 17:16] | 8.50 | -0.90 | -9.57% | 7342 | 124666 | 9.23 | 9.40 | 8.15 | 8.50 | | BUMECH-PDA | BMCA | [04-27 12:22] | 12.00 | 0.00 | 0.00% | 1000 | 24000 | 12.00 | 12.00 | 12.00 | 12.00 | | BYTOM | BTM | [05-16 17:31] | 0.60 | 0.00 | 0.00% | 51650 | 56530 | 0.60 | 0.60 | 0.53 | 0.60 | | BYTOM-PDA | BTMA | [01-15 09:06] | 1.02 | 0.00 | 0.00% | 409 | 834 | 1.02 | 1.02 | 1.02 | 1.02 | | BZWBK | BZW | [05-16 16:39] | 235.00 | 1.00 | 0.43% | 671 | 314988 | 235.00 | 235.50 | 229.20 | 235.00 | | CALATRAVA | CTC | [05-16 17:30] | 0.33 | 0.00 | 0.00% | 1210127 | 747312 | 0.31 | 0.33 | 0.30 | 0.33 | | CAMMEDIA | CAM | [05-16 14:52] | 3.87 | -0.05 | -1.28% | 2444 | 18606 | 3.92 | 3.92 | 3.75 | 3.87 | | CAPITAL | CPA | [05-16 17:18] | 1.48 | 0.00 | 0.00% | 2268 | 6406 | 1.40 | 1.48 | 1.40 | 1.48 | | CASHFLOW | CFL | [05-16 17:30] | 2.60 | -0.05 | -1.89% | 5669 | 28862 | 2.65 | 2.65 | 2.45 | 2.60 | | CCC | CCC | [05-16 17:30] | 53.90 | -1.80 | -3.23% | 955 | 105110 | 54.55 | 55.70 | 53.90 | 53.90 | | CCENERGY | CCE | [05-16 11:27] | 0.26 | 0.01 | 4.00% | 42863 | 21432 | 0.25 | 0.26 | 0.25 | 0.26 | | CCIINT | CCI | [05-16 15:35] | 29.25 | -0.05 | -0.17% | 657250 | 38120492 | 29.20 | 29.25 | 28.80 | 29.25 | | CDRED | CDR | [05-16 17:34] | 4.77 | -0.03 | -0.63% | 1195779 | 10915572 | 4.50 | 4.83 | 4.38 | 4.77 | | CEDC | CDC | [05-16 17:33] | 15.13 | 0.28 | 1.89% | 304745 | 9257358 | 15.10 | 15.45 | 14.70 | 15.13 | | CELTIC | CPD | [04-30 11:47] | 12.76 | -1.39 | -9.82% | 100 | 2552 | 12.76 | 12.76 | 12.76 | 12.76 | | CENTKLIMA | CKL | [05-16 12:12] | 14.36 | 0.00 | 0.00% | 5747 | 165056 | 14.36 | 14.37 | 14.36 | 14.36 | | CENTROZAP | CZP | [05-16 17:30] | 0.16 | -0.01 | -5.88% | 1146108 | 367388 | 0.16 | 0.17 | 0.16 | 0.16 | | CERSANIT-PP | CSTP | [12-06 17:34] | 0.09 | -0.03 | -25.00% | 1822784 | 395228 | 0.12 | 0.13 | 0.09 | 0.09 | | CEZ | CEZ | [05-16 10:03] | 120.00 | 0.00 | 0.00% | 342 | 82028 | 120.00 | 120.00 | 119.90 | 120.00 | | CHEMOS | CHS | [05-16 17:30] | 0.25 | -0.01 | -3.85% | 584969 | 290380 | 0.25 | 0.25 | 0.24 | 0.25 | | CHEMOS-PDA | CHSA | [04-16 16:20] | 0.89 | 0.00 | 0.00% | 71411 | 126940 | 0.89 | 0.90 | 0.88 | 0.89 | | CIECH | CIE | [05-16 17:30] | 18.01 | 0.16 | 0.90% | 305635 | 10937170 | 17.80 | 18.20 | 17.60 | 18.01 | | CIECH-PDA | CIEA | [03-29 17:14] | 26.15 | -0.44 | -1.65% | 7694 | 402436 | 26.50 | 26.50 | 25.87 | 26.15 | | CIECH-PP | CIEP | [02-11 17:33] | 3.55 | 0.49 | 16.01% | 488972 | 3432994 | 3.29 | 3.65 | 3.20 | 3.55 | | CITYINTER | CIA | [05-16 17:30] | 26.20 | -0.19 | -0.72% | 16766 | 850302 | 25.95 | 26.20 | 24.22 | 26.20 | | COALENERG | CLE | [05-16 17:30] | 18.93 | -0.29 | -1.51% | 5457 | 205714 | 19.45 | 19.45 | 18.00 | 18.93 | | COGNOR | COG | [05-16 17:31] | 3.05 | -0.20 | -6.15% | 46267 | 284054 | 3.15 | 3.20 | 3.01 | 3.05 | | COLIAN | COL | [05-16 17:30] | 2.04 | -0.12 | -5.56% | 229045 | 930424 | 2.09 | 2.09 | 2.00 | 2.04 | | COMARCH | CMR | [05-16 17:30] | 58.00 | -0.30 | -0.51% | 1184 | 137058 | 58.25 | 60.00 | 56.10 | 58.00 | | COMP | CMP | [05-16 17:17] | 62.80 | -0.10 | -0.16% | 3534 | 430320 | 62.75 | 62.80 | 59.10 | 62.80 | | COMPLEX | CMX | [05-16 17:30] | 1.50 | -0.05 | -3.23% | 24677 | 72850 | 1.50 | 1.55 | 1.46 | 1.50 | | CORMAY | CRM | [05-16 17:32] | 12.30 | 0.24 | 1.99% | 46763 | 1127462 | 12.01 | 12.44 | 11.65 | 12.30 | | CPENERGIA | CPE | [05-16 15:35] | 0.68 | -0.01 | -1.45% | 60420 | 81928 | 0.68 | 0.68 | 0.67 | 0.68 | | CPENERGIA-PDA | CPEA | [02-15 09:00] | 0.98 | 0.00 | 0.00% | 10 | 20 | 0.98 | 0.98 | 0.98 | 0.98 | | CPENERGIA-PP | CPEP | [11-07 09:00] | 0.01 | 0.00 | 0.00% | 22000 | 440 | 0.01 | 0.01 | 0.01 | 0.01 | | CSS | CSS | [12-06 11:13] | 33.30 | -0.07 | -0.21% | 1 | 66 | 33.30 | 33.30 | 33.30 | 33.30 | | CYFRPLSAT | CPS | [05-16 17:30] | 13.85 | 0.27 | 1.99% | 426120 | 11406736 | 13.42 | 13.85 | 13.30 | 13.85 | | DEBICA | DBC | [05-16 17:30] | 53.80 | 2.50 | 4.87% | 1798 | 188832 | 51.80 | 54.50 | 51.50 | 53.80 | | DECORA | DCR | [05-16 17:30] | 7.62 | 0.00 | 0.00% | 1374 | 20936 | 7.62 | 7.62 | 7.61 | 7.62 | | DELKO | DEL | [05-16 17:34] | 2.90 | -0.50 | -14.71% | 29593 | 172442 | 3.15 | 3.15 | 2.84 | 2.90 | | DGA | DGA | [05-16 17:30] | 1.72 | 0.02 | 1.18% | 3225 | 11042 | 1.70 | 1.72 | 1.70 | 1.72 | | DGA-PDA | DGAA | [02-05 16:03] | 4.50 | -0.11 | -2.39% | 5170 | 46042 | 4.62 | 4.62 | 4.21 | 4.50 | | DOMDEV | DOM | [05-16 17:30] | 32.29 | -0.71 | -2.15% | 5440 | 339236 | 32.50 | 33.00 | 31.00 | 32.29 | | DOMDEV-PDA | DOMA | [11-15 16:28] | 119.00 | -3.00 | -2.46% | 9760 | 2345538 | 123.30 | 123.30 | 118.50 | 119.00 | | DRAGOWSKI | ADD | [05-16 17:30] | 0.61 | -0.01 | -1.61% | 15937 | 18568 | 0.58 | 0.61 | 0.58 | 0.61 | | DRAGOWSKI-PDA | ADDA | [01-13 17:30] | 1.58 | 0.02 | 1.28% | 79527 | 250388 | 1.56 | 1.59 | 1.56 | 1.58 | | DRAGOWSKI-PP | ADDP | [11-02 16:29] | 0.30 | -0.18 | -37.50% | 587958 | 440944 | 0.46 | 0.46 | 0.30 | 0.30 | | DREWEX | DRE | [05-16 15:25] | 0.46 | 0.02 | 4.55% | 85464 | 77594 | 0.45 | 0.46 | 0.45 | 0.46 | | DROP | DRP | [05-16 17:06] | 11.25 | -1.33 | -10.57% | 96961 | 2190614 | 11.43 | 11.70 | 10.89 | 11.25 | | DROZAPOL | DPL | [05-16 17:30] | 1.17 | 0.01 | 0.86% | 19084 | 44430 | 1.16 | 1.24 | 1.14 | 1.17 | | DSS | DSS | [05-15 17:30] | 1.33 | -0.03 | -2.21% | 101009 | 275210 | 1.34 | 1.41 | 1.32 | 1.33 | | DUDA | DUD | [05-16 17:30] | 0.56 | -0.05 | -8.20% | 2966031 | 3353552 | 0.60 | 0.61 | 0.54 | 0.56 | | DUDA-PDA | DUDA | [] | 0.00 | 0.00 | 0.00% | | | | | | | | DUDA-PP | DUDP | [06-15 16:29] | 0.01 | 0.00 | 0.00% | 42436951 | 882838 | 0.01 | 0.02 | 0.01 | 0.01 | | DZPOLSKA | DZP | [09-21 15:00] | 15.21 | 0.05 | 0.33% | 30 | 912 | 15.21 | 15.21 | 15.21 | 15.21 | | ECARD | ECD | [05-16 16:42] | 0.25 | -0.01 | -3.85% | 600 | 302 | 0.26 | 0.26 | 0.25 | 0.25 | | ECARD-PDA | ECDA | [09-11 16:20] | 1.66 | 0.06 | 3.75% | 22915 | 73846 | 1.60 | 1.66 | 1.59 | 1.66 | | ECHO | ECH | [05-16 17:16] | 3.80 | -0.01 | -0.26% | 2543411 | 19420254 | 3.75 | 3.97 | 3.75 | 3.80 | | EDINVEST | EDI | [05-16 17:30] | 4.60 | -0.02 | -0.43% | 65330 | 617026 | 4.83 | 4.90 | 4.50 | 4.60 | | EFEKT | EFK | [05-16 15:48] | 9.50 | -0.10 | -1.04% | 106 | 1996 | 9.35 | 9.60 | 9.35 | 9.50 | | EFH | EFH | [05-16 17:16] | 0.43 | -0.01 | -2.27% | 1317650 | 1116466 | 0.43 | 0.44 | 0.41 | 0.43 | | EKO | EKO | [05-16 17:32] | 3.65 | 0.01 | 0.27% | 3967 | 28900 | 3.65 | 3.65 | 3.52 | 3.65 | | EKODROB | EKD | [09-13 10:54] | 4.80 | -0.05 | -1.03% | 1500 | 14400 | 4.80 | 4.80 | 4.80 | 4.80 | | EKOEXPORT | EEX | [05-16 17:34] | 19.65 | 0.30 | 1.55% | 35488 | 1355068 | 19.06 | 19.73 | 18.44 | 19.65 | | ELBUDOWA | ELB | [05-16 17:13] | 104.00 | -3.90 | -3.61% | 140 | 29070 | 102.60 | 104.10 | 102.60 | 104.00 | | ELEKTRIM | ELE | [01-10 16:29] | 6.01 | -0.81 | -11.88% | 885870 | 11094040 | 6.67 | 6.80 | 5.62 | 6.01 | | ELEKTROEX | ELX | [12-12 16:28] | 2.88 | -0.18 | -5.88% | 474659 | 2871830 | 2.92 | 3.32 | 2.80 | 2.88 | | ELEKTROTI | ELT | [05-16 17:30] | 9.71 | 0.18 | 1.89% | 881 | 16648 | 9.75 | 9.75 | 9.40 | 9.71 | | ELKOP | EKP | [05-16 16:50] | 0.24 | -0.01 | -4.00% | 32627 | 15188 | 0.25 | 0.25 | 0.23 | 0.24 | | ELKOP-PDA | EKPA | [10-23 16:20] | 4.48 | 0.08 | 1.82% | 39760 | 361108 | 4.49 | 4.60 | 4.36 | 4.48 | | ELSTAR | ELS | [12-06 17:19] | 6.40 | 0.00 | 0.00% | 12895 | 163382 | 6.21 | 6.40 | 6.21 | 6.40 | | ELZAB | ELZ | [05-16 12:22] | 1.14 | -0.04 | -3.39% | 7434 | 17090 | 1.16 | 1.16 | 1.12 | 1.14 | | EMAX | EMX | [05-29 16:20] | 92.20 | -3.05 | -3.20% | 790 | 146676 | 93.40 | 94.00 | 92.00 | 92.20 | | EMCINSMED | EMC | [05-16 17:30] | 7.95 | -0.05 | -0.62% | 477 | 7548 | 7.99 | 7.99 | 7.40 | 7.95 | | EMCINSMED-PDA | EMCA | [] | 0.00 | 0.00 | 0.00% | | | | | | | | EMCINSMED-PP | EMCP | [12-15 16:32] | 0.01 | 0.00 | 0.00% | 367578 | 7352 | 0.01 | 0.01 | 0.01 | 0.01 | | EMPERIA | EMP | [05-16 17:34] | 108.30 | -1.30 | -1.19% | 32514 | 7081194 | 110.00 | 110.00 | 108.00 | 108.30 | | EMPERIA-PDA | EMPA | [11-07 16:00] | 169.00 | 0.10 | 0.06% | 300 | 98144 | 165.00 | 169.00 | 159.90 | 169.00 | | ENAP | ENP | [05-16 17:30] | 0.85 | 0.00 | 0.00% | 13395 | 21888 | 0.85 | 0.85 | 0.81 | 0.85 | | ENEA | ENA | [05-16 17:30] | 16.39 | 0.00 | 0.00% | 94192 | 3058898 | 16.20 | 16.39 | 16.07 | 16.39 | | ENELMED | ENE | [05-16 17:04] | 3.75 | -0.15 | -3.85% | 4490 | 34134 | 3.90 | 3.90 | 3.75 | 3.75 | | ENERGOINS | ENI | [05-16 17:14] | 9.50 | 0.00 | 0.00% | 17358 | 328068 | 9.32 | 9.60 | 9.32 | 9.50 | | Energoinstal | ENI | [] | 0.00 | 0.00 | 0.00% | | | | | | | | ENERGOPLD | EPD | [05-16 17:30] | 1.80 | 0.00 | 0.00% | 3100 | 11132 | 1.80 | 1.80 | 1.79 | 1.80 | | ENERGOPLD-PDA | EPDA | [09-14 16:09] | 4.28 | 0.10 | 2.39% | 53390 | 451420 | 4.26 | 4.30 | 4.12 | 4.28 | | ENERGOPN | EPN | [12-30 15:48] | 14.17 | 0.47 | 3.43% | 1408 | 39574 | 13.97 | 14.17 | 13.92 | 14.17 | | ENERGOPOL | EPL | [05-16 16:52] | 6.11 | -0.27 | -4.23% | 3811 | 47404 | 6.13 | 6.30 | 6.09 | 6.11 | | ERBUD | ERB | [05-16 17:15] | 15.50 | 0.00 | 0.00% | 21 | 666 | 15.98 | 15.98 | 15.49 | 15.50 | | ERG | ERG | [05-16 17:30] | 0.51 | -0.01 | -1.92% | 86960 | 86486 | 0.50 | 0.51 | 0.49 | 0.51 | | ERGIS | EEF | [05-16 15:35] | 1.80 | 0.00 | 0.00% | 6076 | 21194 | 1.75 | 1.80 | 1.71 | 1.80 | | ESSYSTEM | ESS | [05-16 17:30] | 2.54 | -0.04 | -1.55% | 3591 | 18086 | 2.51 | 2.54 | 2.51 | 2.54 | | ESTAR | EST | [08-25 17:08] | 145.00 | 0.00 | 0.00% | 9 | 2610 | 145.00 | 145.00 | 145.00 | 145.00 | | EUCO | EUC | [05-16 15:35] | 9.00 | 0.00 | 0.00% | 161 | 2878 | 9.00 | 9.00 | 8.90 | 9.00 | | EUCO-PDA | EUCA | [01-25 13:40] | 18.90 | 0.90 | 5.00% | 2543 | 95276 | 18.80 | 18.90 | 18.20 | 18.90 | | EUIMPLANT | EUI | [05-16 17:30] | 0.14 | -0.02 | -12.50% | 31844 | 9792 | 0.15 | 0.16 | 0.14 | 0.14 | | EUROCASH | EUR | [05-16 17:30] | 39.75 | 0.00 | 0.00% | 282584 | 22593168 | 40.19 | 40.36 | 39.71 | 39.75 | | EUROFILMS-PDA | EUFA | [07-24 12:00] | 4.07 | 0.03 | 0.74% | 1000 | 8144 | 4.07 | 4.08 | 4.07 | 4.07 | | EUROHOLD | EHG | [05-14 10:17] | 2.40 | 0.01 | 0.42% | 978 | 4694 | 2.40 | 2.40 | 2.40 | 2.40 | | EUROMARK | EMK | [05-16 15:00] | 1.26 | -0.14 | -10.00% | 1000 | 2520 | 1.26 | 1.26 | 1.26 | 1.26 | | EUROMARK-PDA | EMKA | [10-26 16:20] | 18.00 | 1.00 | 5.88% | 3629 | 126710 | 17.00 | 18.00 | 16.90 | 18.00 | | EUROTEL | ETL | [05-16 17:30] | 16.81 | -0.05 | -0.30% | 8763 | 295266 | 16.90 | 17.14 | 16.50 | 16.81 | | FAM | FAM | [05-16 16:08] | 1.17 | 0.01 | 0.86% | 43448 | 101104 | 1.15 | 1.18 | 1.15 | 1.17 | | FAMUR | FMF | [05-16 17:05] | 3.60 | 0.12 | 3.45% | 123957 | 865414 | 3.54 | 3.60 | 3.41 | 3.60 | | FAMUR-PDA | FMFA | [09-11 13:38] | 377.00 | 0.00 | 0.00% | 51 | 38454 | 377.00 | 377.00 | 377.00 | 377.00 | | FARMACOL | FCL | [05-16 15:04] | 21.20 | 1.20 | 6.00% | 100 | 4240 | 21.20 | 21.20 | 21.20 | 21.20 | | FASING | FSG | [05-16 17:33] | 24.25 | 0.05 | 0.21% | 11606 | 538570 | 24.10 | 24.30 | 22.60 | 24.25 | | FASTFIN | FFI | [05-15 14:41] | 0.38 | -0.01 | -2.56% | 34704 | 25846 | 0.38 | 0.38 | 0.37 | 0.38 | | FERRO | FRO | [05-16 17:30] | 7.70 | -0.06 | -0.77% | 3970 | 58482 | 7.16 | 7.70 | 7.11 | 7.70 | | FERRO-PDA | FROA | [05-24 15:15] | 11.25 | -0.26 | -2.26% | 100 | 2250 | 11.25 | 11.25 | 11.25 | 11.25 | | FERRUM | FER | [05-16 17:30] | 10.63 | -0.07 | -0.65% | 62560 | 1236646 | 10.85 | 10.85 | 9.80 | 10.63 | | FERRUM-PDA | FERA | [01-23 16:21] | 8.45 | 0.45 | 5.62% | 13371 | 222972 | 8.21 | 8.50 | 8.21 | 8.45 | | FON | FON | [05-16 17:30] | 0.17 | -0.01 | -5.56% | 479293 | 159924 | 0.17 | 0.17 | 0.16 | 0.17 | | FORTE | FTE | [05-16 16:44] | 11.56 | 0.07 | 0.61% | 2555 | 58030 | 11.40 | 11.56 | 11.07 | 11.56 | | FORTUNA | FEG | [05-16 12:45] | 16.00 | -0.02 | -0.12% | 250 | 8000 | 16.00 | 16.00 | 16.00 | 16.00 | | FORTWRO | FRW | [04-25 15:27] | 8.70 | -0.20 | -2.25% | 65015 | 1125344 | 8.50 | 8.85 | 8.50 | 8.70 | | FOTA | FOT | [05-16 17:14] | 8.80 | -0.19 | -2.11% | 730 | 12584 | 8.97 | 8.97 | 8.50 | 8.80 | | GADUGADU | GGU | [06-20 14:11] | 23.20 | 0.00 | 0.00% | 494 | 22922 | 23.20 | 23.20 | 23.20 | 23.20 | | GANT | GNT | [05-16 17:03] | 7.03 | -0.01 | -0.14% | 50158 | 701124 | 7.04 | 7.04 | 6.95 | 7.03 | | GASTELZUR-PDA | GZUA | [05-05 17:32] | 0.62 | -0.01 | -1.59% | 256813 | 318448 | 0.62 | 0.63 | 0.62 | 0.62 | | GASTELZUR-PP | GZUP | [02-11 17:34] | 0.12 | 0.00 | 0.00% | 4984124 | 1195028 | 0.12 | 0.13 | 0.11 | 0.12 | | GETBANK | GTB | [05-16 17:34] | 1.62 | -0.06 | -3.57% | 612703 | 1994962 | 1.62 | 1.65 | 1.60 | 1.62 | | GETIN | GTN | [05-16 17:32] | 2.08 | -0.09 | -4.15% | 626707 | 2610976 | 2.14 | 2.14 | 2.02 | 2.08 | | GETIN-PDA | GTNA | [05-16 16:46] | 13.41 | -0.18 | -1.32% | 3721 | 98790 | 13.17 | 13.59 | 13.13 | 13.41 | | GETIN-PP | GTNP | [03-24 17:30] | 0.11 | 0.01 | 10.00% | 7021818 | 1406364 | 0.10 | 0.11 | 0.09 | 0.11 | | GETINOBLE | GNB | [05-16 17:07] | 3.82 | -0.15 | -3.78% | 1550 | 11824 | 3.93 | 3.96 | 3.62 | 3.82 | | GINOROSSI | GRI | [05-16 17:30] | 1.19 | -0.02 | -1.65% | 35045 | 80702 | 1.21 | 1.21 | 1.10 | 1.19 | | GPW | GPW | [05-16 17:30] | 33.70 | -0.70 | -2.03% | 189176 | 12711970 | 34.50 | 34.50 | 33.33 | 33.70 | | GRAAL | GRL | [05-16 17:30] | 9.07 | -0.13 | -1.41% | 25985 | 461098 | 9.07 | 9.07 | 8.64 | 9.07 | | GRAJEWO | GRJ | [05-16 17:30] | 12.75 | 0.00 | 0.00% | 199725 | 4896628 | 12.75 | 12.75 | 11.60 | 12.75 | | GREMISLTN | GRS | [05-14 13:34] | 3.04 | -0.20 | -6.17% | 1346 | 8184 | 3.05 | 3.05 | 3.04 | 3.04 | | GROCLIN | GCN | [05-16 17:30] | 11.21 | 0.16 | 1.45% | 10963 | 237084 | 10.94 | 11.21 | 10.35 | 11.21 | | GRUPAONET | GRO | [10-13 15:57] | 161.00 | 1.90 | 1.19% | 210 | 67448 | 160.10 | 161.90 | 160.10 | 161.00 | | GTC | GTC | [05-16 17:34] | 6.20 | 0.11 | 1.81% | 2245707 | 27296284 | 5.80 | 6.33 | 5.72 | 6.20 | | HANDLOWY | BHW | [05-16 17:30] | 73.75 | 1.75 | 2.43% | 55192 | 8001188 | 72.60 | 73.90 | 70.25 | 73.75 | | HARDEX | HDX | [05-16 16:17] | 1.86 | 0.04 | 2.20% | 783 | 2816 | 1.76 | 1.89 | 1.75 | 1.86 | | HARPER | HRP | [05-16 17:30] | 1.94 | 0.00 | 0.00% | 15 | 58 | 1.93 | 1.94 | 1.93 | 1.94 | | HAWE | HWE | [05-16 17:34] | 4.67 | 0.26 | 5.90% | 1825132 | 15924402 | 4.22 | 4.75 | 4.05 | 4.67 | | HAWE-PDA | HWEA | [05-29 16:27] | 2.36 | 0.08 | 3.51% | 357648 | 1679264 | 2.34 | 2.39 | 2.28 | 2.36 | | HBPOLSKA | HBP | [05-16 17:34] | 0.46 | -0.02 | -4.17% | 1592018 | 1452458 | 0.45 | 0.47 | 0.44 | 0.46 | | HBPOLSKA-PDA | HBPA | [06-16 16:20] | 8.50 | 0.20 | 2.41% | 2 | 34 | 8.50 | 8.50 | 8.50 | 8.50 | | HELIO | HEL | [05-16 16:59] | 5.80 | -0.10 | -1.69% | 5361 | 62704 | 5.80 | 5.93 | 5.75 | 5.80 | | HERKULES | HRS | [05-16 17:30] | 0.31 | -0.01 | -3.13% | 159396 | 98034 | 0.31 | 0.31 | 0.30 | 0.31 | | HTLSTREFA | HTL | [02-18 16:20] | 13.62 | 0.02 | 0.15% | 2103 | 57186 | 13.60 | 13.62 | 13.54 | 13.62 | | HTLSTREFA-PDA | HTLA | [12-15 16:23] | 113.00 | 3.60 | 3.29% | 3035 | 654450 | 107.30 | 114.90 | 99.00 | 113.00 | | HUTMEN | HTM | [05-16 16:46] | 3.50 | 0.05 | 1.45% | 70019 | 482464 | 3.33 | 3.50 | 3.23 | 3.50 | | HYDROBUD | HBD | [08-08 16:25] | 209.00 | 7.70 | 3.83% | 7441 | 3026404 | 200.00 | 212.40 | 190.10 | 209.00 | | HYDROTOR | HDR | [05-16 17:30] | 22.77 | 0.27 | 1.20% | 788 | 35762 | 22.80 | 22.80 | 22.05 | 22.77 | | HYGIENIKA | HGN | [05-16 17:30] | 0.85 | -0.09 | -9.57% | 176713 | 304682 | 0.89 | 0.89 | 0.83 | 0.85 | | HYGIENIKA-PDA | HGNA | [12-03 16:26] | 3.10 | -0.10 | -3.13% | 17955 | 111366 | 3.15 | 3.18 | 3.05 | 3.10 | | HYPERION | HYP | [05-16 13:07] | 2.74 | -0.19 | -6.48% | 587 | 3264 | 2.98 | 2.98 | 2.74 | 2.74 | | HYPERION-PDA | HYPA | [10-06 16:20] | 7.41 | 0.25 | 3.49% | 78781 | 1159084 | 7.30 | 7.47 | 7.18 | 7.41 | | IDEATFI | IDA | [05-16 09:09] | 4.00 | 0.00 | 0.00% | 1800 | 14400 | 4.00 | 4.00 | 4.00 | 4.00 | | IDMSA | IDM | [05-16 17:32] | 1.89 | -0.06 | -3.08% | 414757 | 1583622 | 1.94 | 1.94 | 1.89 | 1.89 | | IFCAPITAL | IFC | [05-16 17:30] | 3.46 | -0.16 | -4.42% | 19176 | 128400 | 3.60 | 3.60 | 3.27 | 3.46 | | IGROUP | IGR | [05-16 17:30] | 0.52 | 0.07 | 15.56% | 697084 | 692198 | 0.46 | 0.53 | 0.46 | 0.52 | | IMCOMPANY | IMC | [05-16 17:30] | 9.80 | -0.65 | -6.22% | 2265 | 44516 | 9.70 | 10.00 | 9.66 | 9.80 | | IMMOEAST | IEA | [04-22 16:29] | 14.87 | -2.52 | -14.49% | 668587 | 22617898 | 16.52 | 17.50 | 14.87 | 14.87 | | IMPEL | IPL | [05-16 17:19] | 26.00 | 0.00 | 0.00% | 5499 | 283812 | 25.91 | 26.00 | 25.60 | 26.00 | | IMPEXMET | IPX | [05-16 17:33] | 3.49 | -0.01 | -0.29% | 104176 | 711948 | 3.45 | 3.49 | 3.33 | 3.49 | | INDYKPOL | IND | [05-16 16:08] | 40.50 | -0.91 | -2.20% | 240 | 19442 | 40.51 | 40.51 | 40.50 | 40.50 | | INGBSK | BSK | [05-16 17:30] | 79.00 | -0.80 | -1.00% | 198633 | 31492150 | 79.50 | 80.00 | 79.00 | 79.00 | | INPRO | INP | [05-09 09:01] | 4.02 | 0.02 | 0.50% | 73 | 586 | 4.02 | 4.02 | 4.02 | 4.02 | | INSTALKRK | INK | [05-16 17:31] | 15.00 | 0.10 | 0.67% | 36166 | 1034636 | 14.98 | 15.00 | 14.10 | 15.00 | | INTAKUS | ITK | [05-16 16:48] | 0.18 | -0.01 | -5.26% | 17206 | 6294 | 0.18 | 0.19 | 0.18 | 0.18 | | INTEGERPL | ITG | [05-16 16:05] | 136.00 | 4.00 | 3.03% | 11002 | 2842106 | 134.70 | 139.00 | 122.50 | 136.00 | | INTERBUD | ITB | [05-16 15:00] | 4.30 | 0.20 | 4.88% | 200 | 1696 | 4.22 | 4.30 | 4.22 | 4.30 | | INTERCARS | CAR | [05-16 17:19] | 98.00 | -2.90 | -2.87% | 192 | 37208 | 96.25 | 100.70 | 96.25 | 98.00 | | INTERFERI | INF | [05-11 14:05] | 4.65 | 0.05 | 1.09% | 2000 | 18600 | 4.65 | 4.65 | 4.65 | 4.65 | | INTERIA | INTERIA | [07-31 09:21] | 37.00 | 0.00 | 0.00% | 75 | 5550 | 37.00 | 37.00 | 37.00 | 37.00 | | INTERSPPL | IPO | [05-16 17:30] | 3.79 | 0.09 | 2.43% | 10060 | 72124 | 3.60 | 3.79 | 3.35 | 3.79 | | INTROL | INL | [05-16 13:55] | 3.60 | 0.00 | 0.00% | 61720 | 432180 | 3.60 | 3.60 | 3.43 | 3.60 | | INWESTCON | INC | [05-16 14:39] | 1.75 | 0.05 | 2.94% | 630 | 2162 | 1.70 | 1.75 | 1.70 | 1.75 | | IPOPEMA | IPE | [05-15 16:15] | 6.99 | 0.09 | 1.30% | 321 | 4510 | 7.10 | 7.10 | 6.90 | 6.99 | | IQP | IQP | [05-16 17:30] | 1.20 | -0.04 | -3.23% | 2000 | 4800 | 1.20 | 1.20 | 1.20 | 1.20 | | IRENA | IRE | [05-16 15:20] | 0.17 | -0.09 | -34.62% | 47047 | 14070 | 0.12 | 0.17 | 0.12 | 0.17 | | IVAXCORP | IVX | [01-06 16:20] | 87.60 | -6.90 | -7.30% | 912 | 163566 | 94.00 | 94.00 | 87.60 | 87.60 | | IVMX | IMX | [05-16 17:09] | 6.45 | -0.20 | -3.01% | 1648 | 21304 | 6.50 | 6.56 | 6.45 | 6.45 | | IZOLACJA | IZO | [05-16 17:05] | 0.79 | 0.02 | 2.60% | 25905 | 39102 | 0.77 | 0.79 | 0.71 | 0.79 | | IZOSTAL | IZS | [05-16 16:58] | 8.00 | -0.15 | -1.84% | 475 | 7578 | 7.90 | 8.00 | 7.90 | 8.00 | | JAGO | JAG | [05-16 15:00] | 0.10 | 0.00 | 0.00% | 299066 | 59814 | 0.10 | 0.10 | 0.10 | 0.10 | | JCAUTO | JCA | [02-27 16:20] | 29.00 | 0.07 | 0.24% | 1956 | 113120 | 29.00 | 29.00 | 27.75 | 29.00 | | JELFA | JLF | [07-21 14:17] | 90.60 | 0.30 | 0.33% | 299 | 54156 | 90.50 | 90.60 | 90.50 | 90.60 | | JHMDEV | JHM | [05-16 11:29] | 0.74 | 0.00 | 0.00% | 2150 | 2986 | 0.68 | 0.74 | 0.68 | 0.74 | | JSW | JSW | [05-16 17:34] | 91.40 | -0.60 | -0.65% | 201685 | 36615936 | 91.00 | 92.20 | 89.10 | 91.40 | | JUPITER | JPR | [05-16 17:31] | 0.88 | -0.07 | -7.37% | 93566 | 164804 | 0.90 | 0.90 | 0.85 | 0.88 | | JWCONSTR | JWC | [05-16 17:34] | 4.65 | -0.29 | -5.87% | 50661 | 475914 | 4.94 | 4.94 | 4.61 | 4.65 | | JWCONSTR-PDA | JWCA | [07-05 16:29] | 65.85 | 0.00 | 0.00% | 6204 | 825346 | 66.40 | 67.90 | 65.00 | 65.85 | | K2INTERNT | K2I | [05-16 17:13] | 14.97 | 0.07 | 0.47% | 38378 | 1144846 | 14.90 | 15.15 | 14.50 | 14.97 | | KABLE | KBL | [08-25 15:12] | 28.53 | 0.01 | 0.04% | 709 | 40456 | 28.53 | 28.53 | 28.53 | 28.53 | | KANIA | KAN | [05-16 17:30] | 1.70 | -0.03 | -1.73% | 2617 | 8828 | 1.77 | 1.77 | 1.66 | 1.70 | | KCI | KCI | [05-16 17:18] | 0.55 | -0.02 | -3.51% | 44293 | 47734 | 0.56 | 0.56 | 0.53 | 0.55 | | KERNEL | KER | [05-16 17:31] | 60.00 | -1.00 | -1.64% | 258509 | 31001374 | 60.00 | 62.00 | 59.00 | 60.00 | | KETY | KTY | [05-16 17:30] | 111.50 | -3.50 | -3.04% | 1372 | 304458 | 113.70 | 113.70 | 110.00 | 111.50 | | KGHM | KGH | [05-16 17:32] | 123.10 | -1.20 | -0.97% | 978844 | 240284788 | 121.50 | 125.30 | 119.60 | 123.10 | | KHW | nieznany | [] | 0.00 | 0.00 | 0.00% | | | | | | | | KINOPOL | KPL | [05-16 17:08] | 8.15 | 0.06 | 0.74% | 4462 | 72204 | 8.20 | 8.20 | 8.07 | 8.15 | | KOELNER | KLR | [05-16 17:07] | 12.20 | 0.00 | 0.00% | 50477 | 1201332 | 12.00 | 12.20 | 11.65 | 12.20 | | KOFOLA | KFL | [05-16 09:16] | 18.67 | -0.98 | -4.99% | 88 | 3286 | 18.67 | 18.67 | 18.67 | 18.67 | | KOGENERA | KGN | [05-16 17:30] | 72.00 | -1.00 | -1.37% | 587 | 84914 | 73.00 | 76.70 | 71.00 | 72.00 | | KOMPAP | KMP | [05-16 17:30] | 6.97 | -0.11 | -1.55% | 5415 | 74886 | 7.00 | 7.15 | 6.50 | 6.97 | | KOMPUTRON | KOM | [05-16 17:30] | 7.22 | -0.30 | -3.99% | 3582 | 51856 | 7.45 | 7.45 | 7.00 | 7.22 | | KONSSTALI | KST | [05-16 09:00] | 33.75 | -0.05 | -0.15% | 3 | 202 | 33.75 | 33.75 | 33.75 | 33.75 | | KOPEX | KPX | [05-16 17:32] | 17.51 | 0.10 | 0.57% | 78393 | 2671498 | 16.96 | 17.90 | 16.10 | 17.51 | | KOV | KOV | [05-16 17:30] | 1.41 | 0.05 | 3.68% | 1959121 | 5271086 | 1.32 | 1.44 | 1.27 | 1.41 | | KPPD | KPD | [05-16 09:00] | 24.76 | -0.72 | -2.83% | 100 | 4952 | 24.76 | 24.76 | 24.76 | 24.76 | | KRAKCHEM | KCH | [05-16 17:30] | 4.50 | -0.01 | -0.22% | 12424 | 111498 | 4.51 | 4.52 | 4.42 | 4.50 | | KREC | KRC | [05-16 12:39] | 2.42 | -0.06 | -2.42% | 5685 | 27600 | 2.48 | 2.54 | 2.41 | 2.42 | | KREDYTB | KRB | [05-16 16:34] | 13.44 | -0.06 | -0.44% | 8262 | 218868 | 13.30 | 13.45 | 13.15 | 13.44 | | KREDYTIN | KRI | [05-16 17:10] | 13.49 | -0.10 | -0.74% | 2172 | 57120 | 13.08 | 13.69 | 12.75 | 13.49 | | KREDYTIN-PDA | KRIA | [05-05 15:51] | 13.44 | -0.15 | -1.10% | 1689 | 45732 | 13.55 | 13.55 | 13.44 | 13.44 | | KREZUS | KZS | [05-16 17:30] | 9.80 | 0.00 | 0.00% | 46823 | 893320 | 9.16 | 9.92 | 9.15 | 9.80 | | KRKA | KRK | [04-19 10:49] | 203.10 | -4.90 | -2.36% | 25 | 10156 | 203.10 | 203.10 | 203.10 | 203.10 | | KROSNO | KRS | [10-30 15:29] | 0.07 | 0.00 | 0.00% | 3811839 | 496894 | 0.06 | 0.07 | 0.06 | 0.07 | | KRUK | KRU | [05-16 17:30] | 47.05 | -0.75 | -1.57% | 12599 | 1177188 | 47.70 | 47.70 | 45.00 | 47.05 | | KRUK-PDA | KRUA | [06-14 16:10] | 40.11 | 0.10 | 0.25% | 1747 | 140144 | 40.11 | 40.11 | 40.11 | 40.11 | | KRUSZWICA | KSW | [05-16 15:33] | 40.90 | 0.00 | 0.00% | 200 | 16112 | 39.50 | 40.90 | 39.50 | 40.90 | | KSGAGRO | KSG | [05-16 16:25] | 20.33 | -0.56 | -2.68% | 2771 | 110062 | 20.40 | 20.40 | 19.50 | 20.33 | | LCCORP | LCC | [05-16 17:30] | 1.30 | 0.00 | 0.00% | 214069 | 543184 | 1.28 | 1.30 | 1.19 | 1.30 | | LCCORP-PDA | LCCA | [08-02 16:22] | 4.85 | -0.06 | -1.22% | 114481 | 1133418 | 5.03 | 5.06 | 4.85 | 4.85 | | LDASA | LDS | [06-27 15:24] | 0.04 | -0.02 | -33.33% | 295771 | 30862 | 0.06 | 0.06 | 0.04 | 0.04 | | LENA | LEN | [05-16 16:56] | 2.22 | 0.00 | 0.00% | 5556 | 24650 | 2.22 | 2.23 | 2.21 | 2.22 | | LENTEX | LTX | [05-16 17:34] | 4.80 | 0.00 | 0.00% | 63943 | 612740 | 4.79 | 4.80 | 4.75 | 4.80 | | LIBET | LBT | [05-16 17:30] | 3.89 | -0.05 | -1.27% | 3148 | 23744 | 3.70 | 3.90 | 3.67 | 3.89 | | LOTOS | LTS | [05-16 17:30] | 24.94 | 0.14 | 0.56% | 360251 | 17484884 | 24.68 | 25.19 | 23.92 | 24.94 | | LPP | LPP | [05-16 17:30] | 2812.00 | -87.50 | -3.02% | 1066 | 6127802 | 2860.00 | 2890.00 | 2800.00 | 2812.00 | | LSCAPITAL | Totmes Capital | [] | 0.00 | 0.00 | 0.00% | | | | | | | | LSISOFT | LSI | [05-16 16:15] | 2.62 | -0.08 | -2.96% | 8644 | 45168 | 2.73 | 2.73 | 2.60 | 2.62 | | LSTCAPITA | LST | [05-16 17:33] | 0.61 | -0.05 | -7.58% | 87279 | 106418 | 0.61 | 0.63 | 0.59 | 0.61 | | LUBAWA | LBW | [05-16 16:57] | 0.76 | 0.04 | 5.56% | 314086 | 453444 | 0.72 | 0.76 | 0.68 | 0.76 | | MAGELLAN | MAG | [05-16 17:30] | 42.70 | -0.16 | -0.37% | 597 | 50034 | 41.81 | 42.85 | 41.00 | 42.70 | | MAGELLAN-PDA | MAGA | [11-16 16:20] | 40.30 | -1.70 | -4.05% | 186 | 14722 | 38.50 | 40.30 | 38.50 | 40.30 | | MAKARONPL | MAK | [05-16 17:30] | 3.10 | -0.05 | -1.59% | 1501 | 9178 | 3.15 | 3.15 | 3.01 | 3.10 | | MAKRUM | MKM | [05-16 17:30] | 1.17 | 0.02 | 1.74% | 9114 | 20808 | 1.20 | 1.20 | 1.11 | 1.17 | | MARVIPOL | MVP | [05-16 17:13] | 8.20 | 0.00 | 0.00% | 3026 | 49676 | 8.30 | 8.30 | 8.19 | 8.20 | | MASPEX | nieznany | [] | 0.00 | 0.00 | 0.00% | | | | | | | | MASTERS-PDA | MSTA | [02-18 16:23] | 0.17 | 0.00 | 0.00% | 970587 | 330000 | 0.17 | 0.17 | 0.17 | 0.17 | | MCI | MCI | [05-16 17:30] | 4.40 | -0.09 | -2.00% | 106278 | 926926 | 4.33 | 4.44 | 4.21 | 4.40 | | MCLOGIC | MCL | [05-16 17:30] | 34.25 | -0.88 | -2.50% | 55 | 3718 | 34.26 | 34.26 | 33.41 | 34.25 | | MEDIATEL | MTL | [05-16 17:15] | 2.11 | 0.00 | 0.00% | 9521 | 39038 | 2.05 | 2.11 | 2.01 | 2.11 | | MEGARON | MEG | [05-02 15:00] | 36.00 | 0.00 | 0.00% | 200 | 14400 | 36.00 | 36.00 | 36.00 | 36.00 | | MENNICA | MNC | [05-16 17:14] | 13.80 | 0.01 | 0.07% | 70804 | 1951034 | 13.03 | 13.80 | 13.03 | 13.80 | | MERCOR | MCR | [05-16 17:30] | 12.23 | -0.36 | -2.86% | 5829 | 142386 | 12.31 | 12.38 | 12.06 | 12.23 | | MERCOR-PDA | MCRA | [08-27 14:14] | 47.00 | 3.00 | 6.82% | 261 | 24540 | 50.00 | 50.00 | 47.00 | 47.00 | | MEWA | MEW | [05-16 17:18] | 0.32 | 0.02 | 6.67% | 34936 | 21494 | 0.29 | 0.32 | 0.29 | 0.32 | | MIDAS | MDS | [05-16 17:34] | 0.65 | 0.00 | 0.00% | 8786242 | 11016662 | 0.62 | 0.65 | 0.60 | 0.65 | | MIDAS-PDA | MDSA | [05-04 17:30] | 0.72 | 0.01 | 1.41% | 392843 | 557102 | 0.71 | 0.72 | 0.70 | 0.72 | | MIDAS-PP | MDSP | [02-27 17:34] | 0.47 | -0.03 | -6.00% | 7632806 | 7495240 | 0.50 | 0.53 | 0.47 | 0.47 | | MIESZKO | MSO | [05-16 17:30] | 3.58 | -0.55 | -13.32% | 137324 | 1026496 | 3.76 | 3.85 | 3.55 | 3.58 | | MILKILAND | MLK | [05-16 17:30] | 15.50 | -0.60 | -3.73% | 9427 | 293182 | 15.80 | 16.00 | 15.30 | 15.50 | | MILLENNIUM | MIL | [05-16 17:30] | 3.94 | 0.02 | 0.51% | 245547 | 1890804 | 3.89 | 3.94 | 3.73 | 3.94 | | MILMET | MLM | [07-20 13:01] | 26.50 | -0.30 | -1.12% | 399 | 21108 | 26.40 | 26.50 | 26.40 | 26.50 | | MIRACULUM | MIR | [05-16 16:24] | 0.40 | 0.00 | 0.00% | 191959 | 148098 | 0.39 | 0.40 | 0.38 | 0.40 | | MIRBUD | MRB | [05-16 17:31] | 1.07 | 0.07 | 7.00% | 867971 | 1644316 | 0.95 | 1.07 | 0.87 | 1.07 | | MISPOL | MIP | [05-16 15:25] | 1.18 | -0.03 | -2.48% | 6136 | 15000 | 1.31 | 1.31 | 1.18 | 1.18 | | MISPOL-PDA | MIPA | [07-17 14:17] | 11.40 | 0.00 | 0.00% | 350 | 7950 | 11.35 | 11.40 | 11.35 | 11.40 | | MIT | MIT | [05-16 17:17] | 0.70 | 0.00 | 0.00% | 77242 | 106364 | 0.70 | 0.70 | 0.67 | 0.70 | | MMPPL | MMP | [08-22 17:16] | 9.05 | 0.05 | 0.56% | 4329 | 78176 | 9.00 | 9.05 | 9.00 | 9.05 | | MMPPL-PDA | MMPA | [12-21 15:34] | 12.40 | 0.70 | 5.98% | 213469 | 5173056 | 11.80 | 12.40 | 11.80 | 12.40 | | MNI | MNI | [05-16 17:30] | 2.06 | -0.01 | -0.48% | 137274 | 556232 | 2.07 | 2.13 | 2.00 | 2.06 | | MOBRUK | MBR | [05-09 10:29] | 99.00 | 0.05 | 0.05% | 230 | 43876 | 94.50 | 99.00 | 94.45 | 99.00 | | MOJ | MOJ | [05-16 11:10] | 2.00 | -0.09 | -4.31% | 1600 | 6400 | 2.00 | 2.00 | 2.00 | 2.00 | | MOL | MOL | [05-16 16:52] | 234.90 | -5.60 | -2.33% | 45408 | 21416028 | 236.20 | 237.00 | 234.90 | 234.90 | | MONNARI | MON | [05-16 17:30] | 0.99 | 0.00 | 0.00% | 216402 | 408026 | 0.98 | 0.99 | 0.90 | 0.99 | | MOSTALEXP | MSX | [05-16 17:19] | 0.76 | -0.01 | -1.30% | 131483 | 196672 | 0.77 | 0.77 | 0.73 | 0.76 | | MOSTALPLC | MSP | [05-16 17:14] | 14.00 | -0.50 | -3.45% | 1176 | 33360 | 14.50 | 14.50 | 14.00 | 14.00 | | MOSTALWAR | MSW | [05-16 16:13] | 13.15 | 0.00 | 0.00% | 3198 | 83592 | 12.85 | 13.15 | 12.85 | 13.15 | | MOSTALZAB | MSZ | [05-16 17:30] | 1.13 | -0.03 | -2.59% | 149067 | 336760 | 1.18 | 1.18 | 1.08 | 1.13 | | MUZA | MZA | [05-16 17:30] | 4.44 | -0.01 | -0.22% | 760 | 6574 | 4.45 | 4.45 | 4.05 | 4.44 | | MWTRADE | MWT | [05-16 17:31] | 8.67 | -0.32 | -3.56% | 12139 | 207124 | 9.00 | 9.00 | 8.40 | 8.67 | | NAFTA | NFT | [12-30 15:00] | 23.17 | -0.70 | -2.93% | 220 | 10194 | 23.17 | 23.17 | 23.17 | 23.17 | | NEPENTES | NEP | [09-08 15:43] | 27.71 | 0.01 | 0.04% | 50 | 2770 | 27.71 | 27.71 | 27.71 | 27.71 | | NETIA | NET | [05-16 17:30] | 5.50 | -0.05 | -0.90% | 640462 | 6975786 | 5.55 | 5.60 | 5.20 | 5.50 | | NETMEDIA | NEM | [05-16 14:20] | 3.80 | -0.05 | -1.30% | 2989 | 22340 | 3.76 | 3.80 | 3.63 | 3.80 | | NEUCA | NEU | [05-16 13:35] | 80.00 | 0.00 | 0.00% | 3717 | 594500 | 79.40 | 80.00 | 79.40 | 80.00 | | NEWWORLDN | NWN | [05-11 11:00] | 26.99 | -0.01 | -0.04% | 99 | 5344 | 26.99 | 26.99 | 26.99 | 26.99 | | NEWWORLDR | NWR | [05-16 17:03] | 18.62 | -0.38 | -2.00% | 245495 | 9144110 | 19.05 | 19.05 | 18.50 | 18.62 | | NFIEMF | EMF | [05-16 17:30] | 10.40 | 0.05 | 0.48% | 2664 | 54752 | 10.08 | 10.45 | 10.08 | 10.40 | | NOBLEBANK-PDA | NBLA | [07-13 16:20] | 15.14 | -0.01 | -0.07% | 20193 | 615886 | 15.22 | 15.65 | 15.00 | 15.14 | | NOKAUT | NOK | [05-16 09:54] | 8.72 | 0.32 | 3.81% | 1758 | 29296 | 8.02 | 8.72 | 8.00 | 8.72 | | NOKAUT-PDA | NOKA | [04-10 17:30] | 11.97 | -0.02 | -0.17% | 41101 | 953620 | 11.97 | 11.97 | 11.60 | 11.97 | | NORDEABP | NDA | [05-16 11:00] | 31.25 | -2.69 | -7.93% | 40 | 2500 | 31.25 | 31.25 | 31.25 | 31.25 | | NORTCOAST | NCT | [05-16 17:12] | 0.48 | 0.00 | 0.00% | 183643 | 159310 | 0.46 | 0.48 | 0.43 | 0.48 | | NORTCOAST-PDA | NCTA | [05-31 16:20] | 3.73 | -0.37 | -9.02% | 2700 | 19648 | 3.60 | 3.89 | 3.60 | 3.73 | | NOVAKBM | KBM | [05-10 11:51] | 13.05 | 1.28 | 10.88% | 6925 | 180742 | 12.87 | 13.05 | 12.87 | 13.05 | | NOVITA | NVT | [05-16 11:00] | 17.70 | -0.10 | -0.56% | 550 | 19470 | 17.70 | 17.70 | 17.70 | 17.70 | | NOVITUS | NVS | [11-29 17:13] | 26.50 | 0.00 | 0.00% | 3630 | 189850 | 27.99 | 27.99 | 25.20 | 26.50 | | NOWAGALA | CNG | [05-16 16:35] | 2.24 | -0.01 | -0.44% | 3932 | 17620 | 2.23 | 2.25 | 2.23 | 2.24 | | NTTSYSTEM | NTT | [05-16 16:32] | 0.64 | -0.01 | -1.54% | 5892 | 7416 | 0.64 | 0.64 | 0.60 | 0.64 | | ODLEWNIE | ODL | [05-16 17:30] | 1.84 | -0.02 | -1.08% | 24062 | 87040 | 1.81 | 1.84 | 1.80 | 1.84 | | OLYMPIC | OEG | [05-16 09:49] | 4.70 | -0.70 | -12.96% | 222 | 2086 | 4.70 | 4.70 | 4.70 | 4.70 | | ONE2ONE | O2O | [05-16 17:30] | 1.03 | -0.03 | -2.83% | 55191 | 110566 | 1.00 | 1.06 | 0.97 | 1.03 | | OPENFIN | OPF | [05-16 17:15] | 14.02 | -0.16 | -1.13% | 35899 | 1006580 | 14.06 | 14.06 | 13.60 | 14.02 | | OPENFIN-PDA | OPFA | [04-27 10:22] | 18.06 | 0.02 | 0.11% | 223 | 8058 | 18.08 | 18.08 | 18.06 | 18.06 | | OPOCZNO | OPO | [05-15 16:25] | 33.90 | 2.30 | 7.28% | 6553 | 424130 | 31.65 | 33.90 | 31.65 | 33.90 | | OPONEO.PL | OPN | [05-16 17:30] | 9.25 | -0.45 | -4.64% | 3692 | 70438 | 9.49 | 9.70 | 9.25 | 9.25 | | OPTEAM | OPM | [05-16 14:16] | 3.50 | -0.19 | -5.15% | 4659 | 31812 | 3.61 | 3.61 | 3.30 | 3.50 | | OPTOPOL | OPL | [03-22 09:45] | 19.50 | -0.40 | -2.01% | 750 | 29250 | 19.50 | 19.50 | 19.50 | 19.50 | | ORBIS | ORB | [05-16 17:15] | 36.95 | -0.04 | -0.11% | 1219 | 88490 | 36.50 | 37.50 | 35.51 | 36.95 | | ORCOGROUP | OPG | [05-16 17:30] | 11.06 | -0.58 | -4.98% | 2182 | 48720 | 11.17 | 11.34 | 11.06 | 11.06 | | ORFE | ORF | [01-12 16:20] | 21.70 | 0.40 | 1.88% | 3740 | 160900 | 21.40 | 21.80 | 20.80 | 21.70 | | ORZBIALY | OBL | [05-16 17:30] | 25.50 | -0.77 | -2.93% | 216753 | 11050708 | 25.01 | 25.50 | 24.66 | 25.50 | | ORZEL | ORZ | [01-14 15:29] | 0.05 | 0.00 | 0.00% | 872286 | 87228 | 0.05 | 0.05 | 0.05 | 0.05 | | OTMUCHOW | OTM | [05-16 17:18] | 10.00 | 0.00 | 0.00% | 11525 | 230500 | 9.90 | 10.10 | 9.90 | 10.00 | | OTMUCHOW-PDA | OTMA | [10-26 15:37] | 14.30 | 0.00 | 0.00% | 4593 | 131376 | 14.26 | 14.34 | 14.26 | 14.30 | | OTP | nieznany | [] | 0.00 | 0.00 | 0.00% | | | | | | | | OVOSTAR | OVO | [05-16 17:30] | 96.60 | -0.90 | -0.92% | 931 | 175804 | 98.10 | 98.10 | 90.50 | 96.60 | | PAGED | PGD | [05-16 15:47] | 12.95 | 0.20 | 1.57% | 31497 | 817846 | 12.75 | 13.05 | 12.75 | 12.95 | | PAK | nieznany | [] | 0.00 | 0.00 | 0.00% | | | | | | | | PAMAPOL | PMP | [05-16 14:20] | 2.00 | 0.00 | 0.00% | 600 | 2370 | 2.00 | 2.00 | 1.85 | 2.00 | | PANOVA | NVA | [05-16 09:19] | 18.80 | -0.20 | -1.05% | 17 | 640 | 18.80 | 18.80 | 18.80 | 18.80 | | PANOVA-PDA | NVAA | [02-10 10:58] | 31.99 | -0.82 | -2.50% | 285 | 18236 | 32.00 | 32.00 | 31.99 | 31.99 | | PATENTUS | PAT | [05-16 17:19] | 1.75 | -0.09 | -4.89% | 9973 | 34706 | 1.82 | 1.82 | 1.73 | 1.75 | | PBG | PBG | [05-16 17:34] | 22.32 | -0.74 | -3.21% | 221141 | 9732582 | 21.51 | 23.05 | 21.16 | 22.32 | | PBOANIOLA | PBO | [05-16 17:07] | 2.57 | -0.16 | -5.86% | 12134 | 60502 | 2.55 | 2.73 | 2.45 | 2.57 | | PBSFINANSE | PBF | [05-16 17:06] | 0.50 | -0.02 | -3.85% | 21352 | 21370 | 0.52 | 0.52 | 0.49 | 0.50 | | PBSFINASE-PP | PBFP | [09-29 16:14] | 0.01 | -0.01 | -50.00% | 377786 | 7796 | 0.02 | 0.02 | 0.01 | 0.01 | | PCCINTER | PCI | [05-16 17:30] | 4.00 | 0.00 | 0.00% | 9014 | 72778 | 4.00 | 4.19 | 4.00 | 4.00 | | PCGUARD | PCG | [05-16 17:30] | 1.33 | -0.03 | -2.21% | 75036 | 194252 | 1.34 | 1.34 | 1.25 | 1.33 | | PEGAS | PGS | [05-11 14:57] | 70.00 | 1.00 | 1.45% | 310 | 43400 | 70.00 | 70.00 | 70.00 | 70.00 | | PEKAES | PEK | [05-16 15:27] | 6.45 | -0.05 | -0.77% | 2771 | 35332 | 6.37 | 6.50 | 6.35 | 6.45 | | PEKAO | PEO | [05-16 17:30] | 140.60 | 1.10 | 0.79% | 492129 | 136437536 | 137.60 | 141.50 | 136.20 | 140.60 | | PELION | PEL | [05-16 17:30] | 28.45 | -1.33 | -4.47% | 4365 | 250348 | 29.95 | 29.95 | 28.30 | 28.45 | | PEMUG | PMG | [05-15 15:00] | 1.44 | 0.00 | 0.00% | 2064 | 5382 | 1.22 | 1.44 | 1.22 | 1.44 | | PEMUG-PDA | PMGA | [04-21 15:43] | 2.65 | -0.10 | -3.64% | 5379 | 29232 | 2.74 | 2.75 | 2.65 | 2.65 | | PEP | PEP | [05-16 17:33] | 22.36 | -0.44 | -1.93% | 22770 | 1012694 | 22.69 | 22.69 | 22.10 | 22.36 | | PEPEES | PPS | [05-16 17:30] | 0.99 | 0.00 | 0.00% | 60877 | 118226 | 0.96 | 0.99 | 0.96 | 0.99 | | PERMEDIA | PMD | [05-16 17:30] | 6.60 | -0.68 | -9.34% | 100 | 1320 | 6.60 | 6.60 | 6.60 | 6.60 | | PETROLINV | OIL | [05-16 17:34] | 1.46 | -0.10 | -6.41% | 2329276 | 6932486 | 1.53 | 1.54 | 1.45 | 1.46 | | PGE | PGE | [05-16 17:34] | 18.40 | -0.10 | -0.54% | 4289587 | 157851622 | 18.50 | 18.50 | 18.25 | 18.40 | | PGE-PDA | PGEA | [12-14 16:28] | 24.60 | 0.63 | 2.63% | 2026412 | 98476064 | 24.07 | 24.71 | 24.00 | 24.60 | | PGNIG | PGN | [05-16 17:33] | 4.02 | 0.11 | 2.81% | 17288836 | 135012748 | 3.90 | 4.02 | 3.88 | 4.02 | | PGODLEW | PGO | [05-16 17:30] | 1.94 | -0.05 | -2.51% | 19575 | 73114 | 1.86 | 1.98 | 1.84 | 1.94 | | PKNORLEN | PKN | [05-16 17:31] | 33.63 | -0.18 | -0.53% | 1800622 | 119835678 | 33.40 | 33.78 | 32.59 | 33.63 | | PKOBP | PKO | [05-16 17:30] | 31.70 | 0.48 | 1.54% | 2414259 | 151445462 | 31.00 | 32.09 | 30.59 | 31.70 | | PKOBP-PDA | PKOA | [12-17 16:25] | 37.10 | -0.60 | -1.59% | 33872 | 2502784 | 37.03 | 37.28 | 36.72 | 37.10 | | PKOBP-PP | PKOP | [10-15 16:30] | 3.10 | 0.02 | 0.65% | 9878985 | 61598938 | 3.03 | 3.25 | 2.95 | 3.10 | | PKPCARGO | nieznany | [] | 0.00 | 0.00 | 0.00% | | | | | | | | PKPINTERC | nieznany | [] | 0.00 | 0.00 | 0.00% | | | | | | | | PLASTBOX | PLX | [05-16 16:51] | 10.70 | -0.06 | -0.56% | 12554 | 269340 | 10.65 | 10.78 | 10.65 | 10.70 | | PLASTBOX-PDA | PLXA | [02-03 16:20] | 14.98 | -0.01 | -0.07% | 2232 | 65700 | 14.63 | 14.99 | 14.63 | 14.98 | | PLAZACNTR | PLZ | [05-16 14:09] | 2.35 | 0.00 | 0.00% | 64553 | 299892 | 2.40 | 2.40 | 2.30 | 2.35 | | POINTGROUP | PGM | [05-16 17:30] | 0.35 | -0.02 | -5.41% | 103287 | 70304 | 0.35 | 0.36 | 0.33 | 0.35 | | POLAQUA | PQA | [05-16 17:31] | 5.70 | -0.15 | -2.56% | 5372 | 60138 | 5.70 | 5.70 | 5.13 | 5.70 | | POLAQUA-PDA | PQAA | [09-25 15:35] | 73.60 | 0.90 | 1.24% | 1929 | 280324 | 73.45 | 73.60 | 72.00 | 73.60 | | POLCOLORIT | PLT | [05-16 17:30] | 0.17 | 0.00 | 0.00% | 3361 | 1102 | 0.17 | 0.17 | 0.16 | 0.17 | | POLICE | PCE | [05-16 17:31] | 9.01 | 0.55 | 6.50% | 37100 | 646436 | 8.47 | 9.16 | 8.37 | 9.01 | | POLIMEXMS | PXM | [05-16 17:30] | 1.02 | -0.03 | -2.86% | 12897649 | 26020854 | 1.01 | 1.05 | 0.97 | 1.02 | | POLJADLO | PLJ | [05-16 17:30] | 0.48 | 0.01 | 2.13% | 1337225 | 1208974 | 0.45 | 0.49 | 0.43 | 0.48 | | POLKOMTEL | nieznany | [] | 0.00 | 0.00 | 0.00% | | | | | | | | POLLENAE | PLE | [05-15 11:02] | 8.40 | 1.10 | 15.07% | 10 | 168 | 8.40 | 8.40 | 8.40 | 8.40 | | POLMED | POM | [05-16 16:13] | 1.94 | -0.02 | -1.02% | 14234 | 51466 | 1.86 | 1.98 | 1.77 | 1.94 | | POLMOSBIA | PLB | [06-13 16:20] | 101.50 | 0.30 | 0.30% | 5817 | 1176666 | 100.20 | 101.50 | 100.20 | 101.50 | | POLMOSLBN | PLS | [02-14 14:37] | 50.90 | 0.20 | 0.39% | 1175 | 119776 | 50.40 | 51.00 | 50.40 | 50.90 | | POLNA | PLA | [05-16 16:41] | 10.99 | -0.30 | -2.66% | 1437 | 31514 | 11.05 | 11.30 | 10.90 | 10.99 | | POLNORD | PND | [05-16 17:30] | 12.79 | -0.07 | -0.54% | 22225 | 545514 | 12.50 | 12.86 | 11.50 | 12.79 | | POLREST | POL | [10-14 15:14] | 0.07 | -0.01 | -12.50% | 328998 | 46060 | 0.07 | 0.07 | 0.07 | 0.07 | | PONARFEH-PDA | PNFA | [12-27 16:07] | 9.89 | 0.64 | 6.92% | 70026 | 1375330 | 9.50 | 9.94 | 9.50 | 9.89 | | POZBUD | POZ | [05-16 16:52] | 2.92 | -0.13 | -4.26% | 11515 | 67116 | 2.96 | 2.96 | 2.84 | 2.92 | | POZBUD-PDA | POZA | [04-29 15:49] | 5.48 | 0.28 | 5.38% | 30515 | 323524 | 5.20 | 5.48 | 5.20 | 5.48 | | PPWK-PDA | PWKA | [09-14 16:29] | 4.07 | 0.04 | 0.99% | 156471 | 1271622 | 4.12 | 4.12 | 4.02 | 4.07 | | PRAGMAFA | PRF | [05-15 16:15] | 16.31 | -0.09 | -0.55% | 105 | 3434 | 16.40 | 16.40 | 16.31 | 16.31 | | PRAGMAINK | PRI | [05-16 17:19] | 19.50 | -0.50 | -2.50% | 69 | 2702 | 20.00 | 20.00 | 19.50 | 19.50 | | PRATERM | PTM | [05-14 15:41] | 50.20 | -0.15 | -0.30% | 1035 | 103914 | 50.20 | 50.20 | 50.20 | 50.20 | | PRESCO | PRE | [05-16 17:30] | 8.99 | -0.01 | -0.11% | 6374 | 112894 | 8.95 | 8.99 | 8.85 | 8.99 | | PRIMAMODA | PMA | [05-16 16:55] | 5.70 | -0.05 | -0.87% | 110 | 1254 | 5.70 | 5.70 | 5.68 | 5.70 | | PROCAD | PRD | [05-16 12:49] | 1.19 | 0.02 | 1.71% | 200 | 476 | 1.19 | 1.19 | 1.19 | 1.19 | | PROCHEM | PRM | [05-16 17:19] | 11.90 | -0.05 | -0.42% | 544 | 12904 | 11.90 | 11.90 | 11.50 | 11.90 | | PROCHNIK | PRC | [05-16 17:19] | 0.24 | 0.00 | 0.00% | 14565 | 6830 | 0.24 | 0.24 | 0.23 | 0.24 | | PROJPRZEM | PJP | [05-16 17:30] | 7.64 | -0.35 | -4.38% | 765 | 11760 | 7.99 | 7.99 | 7.64 | 7.64 | | PROKOM | PKM | [03-28 16:20] | 128.00 | -1.50 | -1.16% | 7376 | 1859074 | 129.30 | 129.30 | 124.30 | 128.00 | | PRONOX | PRO | [05-16 17:14] | 0.07 | 0.00 | 0.00% | 2164494 | 270240 | 0.07 | 0.07 | 0.06 | 0.07 | | PROSPER | PSP | [02-18 16:21] | 7.77 | -0.13 | -1.65% | 17299 | 267518 | 7.70 | 8.00 | 7.65 | 7.77 | | PROTEKTOR | PRT | [05-16 17:18] | 4.00 | -0.10 | -2.44% | 6021 | 47946 | 3.95 | 4.05 | 3.69 | 4.00 | | PROVIMROL | PRX | [06-25 16:20] | 25.85 | 0.00 | 0.00% | 2234 | 115498 | 25.85 | 25.85 | 25.85 | 25.85 | | PTI | PTI | [05-16 15:30] | 12.93 | 0.00 | 0.00% | 999 | 25830 | 12.93 | 12.93 | 12.92 | 12.93 | | PULAWY | ZAP | [05-16 17:30] | 99.20 | 2.70 | 2.80% | 42045 | 8323562 | 98.00 | 99.50 | 98.00 | 99.20 | | PWRMEDIA | PWM | [05-16 17:30] | 1.17 | -0.12 | -9.30% | 2501 | 6102 | 1.22 | 1.22 | 1.17 | 1.17 | | PZU | PZU | [05-16 17:30] | 311.90 | 4.90 | 1.60% | 267067 | 163010280 | 306.80 | 312.00 | 300.20 | 311.90 | | QUANTUM | QNT | [05-16 17:30] | 8.96 | -0.03 | -0.33% | 17 | 292 | 8.40 | 8.96 | 8.40 | 8.96 | | QUERCUS | QRS | [05-16 16:47] | 2.40 | 0.02 | 0.84% | 11819 | 54990 | 2.35 | 2.40 | 2.22 | 2.40 | | QUMAKSEK | QSM | [05-16 14:03] | 11.29 | -0.20 | -1.74% | 524 | 11530 | 11.49 | 11.49 | 10.82 | 11.29 | | QUMAKSEK-PDA | QSMA | [08-24 16:29] | 8.20 | 0.45 | 5.81% | 6673 | 106454 | 7.70 | 8.20 | 7.70 | 8.20 | | RADPOL | RDL | [05-16 09:41] | 9.34 | -0.05 | -0.53% | 111 | 2024 | 9.35 | 9.35 | 9.02 | 9.34 | | RADPOL-PDA | RDLA | [06-01 15:56] | 11.88 | -0.34 | -2.78% | 7142 | 169102 | 12.14 | 12.14 | 11.80 | 11.88 | | RAFAKO | RFK | [05-16 17:33] | 7.93 | -0.57 | -6.71% | 941625 | 14692322 | 8.02 | 8.35 | 7.69 | 7.93 | | RAFAMET | RAF | [05-16 16:44] | 17.88 | -0.02 | -0.11% | 310 | 11094 | 17.90 | 17.90 | 17.88 | 17.88 | | RAFAMET-PDA | RAFA | [01-11 15:58] | 19.99 | 1.09 | 5.77% | 6281 | 250072 | 19.60 | 20.00 | 19.60 | 19.99 | | RAINBOW | RBW | [05-16 17:30] | 2.92 | -0.47 | -13.86% | 9719 | 56124 | 2.99 | 3.08 | 2.80 | 2.92 | | RANKPROGR | RNK | [05-16 17:31] | 10.15 | -1.85 | -15.42% | 131732 | 2725096 | 11.00 | 11.02 | 9.91 | 10.15 | | REDAN | RDN | [05-16 17:19] | 2.49 | -0.02 | -0.80% | 17680 | 86176 | 2.43 | 2.49 | 2.40 | 2.49 | | REINHOLD | RHD | [05-16 17:30] | 1.10 | -0.05 | -4.35% | 33206 | 71590 | 1.06 | 1.15 | 1.04 | 1.10 | | RELPOL | RLP | [05-16 17:33] | 5.00 | 0.01 | 0.20% | 9990 | 99596 | 4.93 | 5.00 | 4.90 | 5.00 | | RELPOL-PDA | RLPA | [03-18 16:20] | 6.23 | 0.01 | 0.16% | 35905 | 444936 | 6.30 | 6.30 | 6.10 | 6.23 | | REMAK | RMK | [05-16 17:16] | 23.89 | -0.10 | -0.42% | 122 | 5708 | 23.80 | 23.89 | 23.30 | 23.89 | | RESBUD | RES | [05-16 17:34] | 17.22 | -1.20 | -6.51% | 11651 | 400518 | 18.00 | 18.00 | 16.80 | 17.22 | | RMFFM | RMF | [03-14 15:39] | 141.20 | -0.40 | -0.28% | 5 | 1412 | 141.20 | 141.20 | 141.20 | 141.20 | | ROBYG | ROB | [05-16 17:30] | 1.37 | 0.01 | 0.74% | 15108 | 40568 | 1.36 | 1.37 | 1.33 | 1.37 | | RONSON | RON | [05-16 17:30] | 0.94 | -0.05 | -5.05% | 14211 | 25830 | 0.91 | 0.94 | 0.90 | 0.94 | | ROPCZYCE | RPC | [05-16 17:17] | 14.70 | -0.40 | -2.65% | 1728 | 49200 | 14.75 | 14.75 | 13.80 | 14.70 | | ROVESE | RSE | [05-16 17:32] | 3.35 | -0.34 | -9.21% | 2392949 | 15797022 | 3.44 | 3.44 | 3.20 | 3.35 | | ROVESE-PDA | RSEA | [04-20 17:30] | 4.19 | 0.05 | 1.21% | 1047 | 8680 | 4.12 | 4.19 | 4.10 | 4.19 | | RUBICON | RBC | [05-16 17:30] | 0.39 | -0.02 | -4.88% | 348906 | 273000 | 0.40 | 0.40 | 0.38 | 0.39 | | RUCH | RCH | [10-19 16:06] | 10.60 | 0.00 | 0.00% | 35825 | 759456 | 10.58 | 10.62 | 10.58 | 10.60 | | SADOVAYA | SGR | [05-16 17:30] | 4.59 | -0.20 | -4.18% | 47178 | 435378 | 4.92 | 4.92 | 4.50 | 4.59 | | SANOK | SNK | [05-16 17:30] | 16.05 | -0.16 | -0.99% | 6907 | 221826 | 16.38 | 16.38 | 15.81 | 16.05 | | SANWIL | SNW | [05-16 16:44] | 0.35 | -0.01 | -2.78% | 124830 | 89442 | 0.36 | 0.36 | 0.35 | 0.35 | | SANWIL-PDA | SNWA | [05-29 16:28] | 0.09 | 0.00 | 0.00% | 2337917 | 390472 | 0.08 | 0.09 | 0.08 | 0.09 | | SECOGROUP | SWG | [05-16 12:34] | 24.42 | -0.04 | -0.16% | 366 | 17878 | 24.47 | 24.47 | 24.42 | 24.42 | | SECOGROUP-PDA | SWGA | [01-17 16:21] | 38.90 | -0.10 | -0.26% | 1597 | 123438 | 38.50 | 40.00 | 38.00 | 38.90 | | SEKO | SEK | [05-16 15:56] | 5.40 | 0.40 | 8.00% | 1618 | 16188 | 5.00 | 5.40 | 5.00 | 5.40 | | SELENAFM | SEL | [05-16 15:35] | 8.36 | -0.53 | -5.96% | 1290 | 21612 | 8.42 | 8.42 | 8.00 | 8.36 | | SFINKS | SFS | [05-16 16:33] | 1.40 | 0.01 | 0.72% | 68949 | 179314 | 1.27 | 1.40 | 1.24 | 1.40 | | SFINKS-PDA | SFSA | [10-28 13:53] | 2.90 | 0.10 | 3.57% | 35 | 204 | 2.90 | 2.90 | 2.90 | 2.90 | | SFINKS-PP | SFSP | [06-06 17:30] | 0.01 | -0.01 | -50.00% | 3838406 | 77032 | 0.02 | 0.02 | 0.01 | 0.01 | | SILVANO | SFG | [05-16 17:30] | 14.30 | -0.19 | -1.31% | 2227 | 63576 | 14.05 | 14.30 | 14.04 | 14.30 | | SIMPLE | SME | [05-16 15:19] | 6.49 | -0.28 | -4.14% | 988 | 12520 | 6.91 | 6.91 | 6.30 | 6.49 | | SIMPLE-PP | SMEP | [05-11 17:30] | 4.20 | 0.20 | 5.00% | 7510 | 59202 | 4.00 | 4.50 | 3.80 | 4.20 | | SKOK | SKO | [05-16 15:24] | 2.85 | 0.02 | 0.71% | 255 | 1448 | 2.83 | 2.85 | 2.83 | 2.85 | | SKOTAN | SKT | [05-16 17:30] | 3.13 | 0.04 | 1.29% | 230957 | 1413870 | 2.95 | 3.18 | 2.95 | 3.13 | | SKYEUROPE | SKY | [04-15 15:25] | 0.07 | -0.02 | -22.22% | 259259 | 39012 | 0.08 | 0.08 | 0.07 | 0.07 | | SKYLINE | SKL | [05-16 17:09] | 2.23 | 0.29 | 14.95% | 28669 | 118902 | 2.05 | 2.25 | 1.99 | 2.23 | | SNIEZKA | SKA | [05-16 17:30] | 29.47 | -0.23 | -0.77% | 5142 | 296306 | 29.00 | 29.47 | 28.80 | 29.47 | | SOBIESKI | BVD | [05-16 17:30] | 258.20 | 1.30 | 0.51% | 1406 | 731042 | 256.00 | 265.00 | 255.00 | 258.20 | | SOKOLOW | SKW | [06-09 15:56] | 5.65 | 0.00 | 0.00% | 13448 | 152062 | 5.65 | 5.70 | 5.65 | 5.65 | | SOLAR | SOL | [05-16 17:30] | 13.15 | -0.34 | -2.52% | 18044 | 476346 | 13.20 | 13.50 | 13.01 | 13.15 | | SONEL | SON | [05-16 17:00] | 5.79 | 0.39 | 7.22% | 1893 | 22066 | 5.87 | 5.88 | 5.79 | 5.79 | | SOPHARMA | SPH | [05-14 13:36] | 5.00 | 0.18 | 3.73% | 90 | 900 | 5.00 | 5.00 | 5.00 | 5.00 | | SPIN | SPN | [06-25 16:20] | 33.40 | 0.41 | 1.24% | 1477 | 95160 | 32.99 | 33.50 | 31.09 | 33.40 | | SPRAY | SPY | [05-26 14:19] | 10.40 | -0.25 | -2.35% | 79 | 1644 | 10.49 | 10.49 | 10.40 | 10.40 | | STALEXP | STX | [05-16 16:46] | 1.06 | 0.00 | 0.00% | 117222 | 246250 | 1.05 | 1.06 | 1.05 | 1.06 | | STALPROD | STP | [05-16 17:30] | 209.00 | -1.00 | -0.48% | 7860 | 3285706 | 213.00 | 213.00 | 207.00 | 209.00 | | STALPROFI | STF | [05-16 17:30] | 17.50 | -0.38 | -2.13% | 2635 | 92262 | 17.74 | 17.74 | 17.50 | 17.50 | | STAPORKOW | ZUK | [05-16 14:13] | 27.25 | -0.05 | -0.18% | 2373 | 126612 | 27.00 | 27.29 | 26.00 | 27.25 | | STAPORKOW-PDA | ZUKA | [09-14 15:38] | 41.30 | 0.33 | 0.81% | 1222 | 95804 | 39.00 | 41.30 | 39.00 | 41.30 | | STORMM | STM | [09-25 16:29] | 1.08 | 0.03 | 2.86% | 376315 | 832388 | 1.04 | 1.16 | 1.02 | 1.08 | | SUWARY | SUW | [05-16 17:30] | 14.60 | -0.40 | -2.67% | 1344 | 38068 | 15.20 | 15.20 | 13.50 | 14.60 | | SWARZEDZ | SWZ | [01-14 15:29] | 0.01 | 0.00 | 0.00% | 13867326 | 277346 | 0.01 | 0.01 | 0.01 | 0.01 | | SWARZEDZ-PDA | SWZA | [09-24 16:24] | 1.13 | 0.02 | 1.80% | 1742166 | 3934298 | 1.12 | 1.15 | 1.10 | 1.13 | | SWIECIE | MSC | [05-11 17:30] | 71.00 | 0.10 | 0.14% | 501 | 71046 | 70.90 | 71.00 | 70.90 | 71.00 | | SWISSMED | SWD | [05-16 14:21] | 0.56 | -0.02 | -3.45% | 37738 | 40880 | 0.57 | 0.57 | 0.52 | 0.56 | | SYGNITY | SGN | [05-16 17:30] | 20.50 | -0.15 | -0.73% | 14480 | 582406 | 20.60 | 20.60 | 20.02 | 20.50 | | SYNTHOS | SNS | [05-16 17:34] | 5.98 | -0.10 | -1.64% | 1371876 | 16341196 | 5.90 | 6.02 | 5.87 | 5.98 | | TALEX | TLX | [05-16 17:30] | 9.10 | 0.28 | 3.17% | 1501 | 26560 | 8.82 | 9.45 | 8.82 | 9.10 | | TAURONPE | TPE | [05-16 17:31] | 4.33 | 0.04 | 0.93% | 2266746 | 19180998 | 4.27 | 4.33 | 4.11 | 4.33 | | TECHMEX | TEX | [03-11 15:19] | 0.06 | 0.01 | 20.00% | 558103 | 61828 | 0.05 | 0.06 | 0.05 | 0.06 | | TELL | TEL | [05-16 17:30] | 10.44 | -0.09 | -0.85% | 1926 | 39822 | 10.15 | 10.53 | 10.02 | 10.44 | | TERESA | TER | [05-16 16:35] | 16.10 | 0.00 | 0.00% | 201 | 6432 | 16.00 | 16.10 | 16.00 | 16.10 | | TESGAS | TSG | [05-16 17:34] | 4.60 | 0.06 | 1.32% | 29945 | 271284 | 4.52 | 4.67 | 4.40 | 4.60 | | TESGAS-PDA | TSGA | [08-20 15:46] | 15.80 | 0.06 | 0.38% | 510 | 16116 | 15.80 | 15.80 | 15.80 | 15.80 | | TEST123444 | TES124 | [] | 1.00 | 0.00 | 0.00% | | | | | | | | TETA | TET | [07-29 10:45] | 13.70 | 0.19 | 1.41% | 1271 | 34812 | 13.73 | 13.73 | 13.69 | 13.70 | | TFONE | TFO | [05-16 17:30] | 1.57 | -0.07 | -4.27% | 16971 | 53190 | 1.63 | 1.63 | 1.53 | 1.57 | | TIM | TIM | [05-16 17:06] | 6.77 | -0.33 | -4.65% | 10455 | 142284 | 6.80 | 6.90 | 6.77 | 6.77 | | TOORA | TOR | [06-20 15:29] | 0.06 | 0.01 | 20.00% | 1052668 | 118070 | 0.05 | 0.06 | 0.05 | 0.06 | | TOYA | TOA | [05-16 17:10] | 2.60 | -0.18 | -6.47% | 5607 | 29756 | 2.71 | 2.71 | 2.60 | 2.60 | | TPSA | TPS | [05-16 17:31] | 16.55 | -0.04 | -0.24% | 4145398 | 135590430 | 16.58 | 16.58 | 16.16 | 16.55 | | TRAKCJA | TRK | [05-16 17:34] | 1.08 | 0.05 | 4.85% | 347532 | 696900 | 0.98 | 1.08 | 0.94 | 1.08 | | TRAKCJA-PDA | TRKA | [06-05 16:20] | 5.45 | -0.03 | -0.55% | 189381 | 2048554 | 5.43 | 5.50 | 5.31 | 5.45 | | TRANSPOL | TRN | [05-16 10:24] | 9.20 | 0.20 | 2.22% | 255 | 4758 | 9.42 | 9.42 | 9.20 | 9.20 | | TRANSPOL-PDA | TRNA | [12-10 14:56] | 8.67 | 0.07 | 0.81% | 400 | 6900 | 8.49 | 8.67 | 8.49 | 8.67 | | TRASINTUR-PDA | TINA | [01-11 15:59] | 1.88 | -0.06 | -3.09% | 7535 | 28412 | 1.90 | 1.90 | 1.88 | 1.88 | | TRAVELPL | TVL | [05-16 09:50] | 7.01 | 0.00 | 0.00% | 897 | 12598 | 7.10 | 7.29 | 7.01 | 7.01 | | TRION | TIN | [05-16 09:59] | 0.19 | 0.01 | 5.56% | 190 | 66 | 0.17 | 0.19 | 0.17 | 0.19 | | TRITON | TRI | [05-16 14:34] | 2.15 | -0.07 | -3.15% | 4362 | 19172 | 2.33 | 2.33 | 2.15 | 2.15 | | TRITON-PDA | TRIA | [12-27 16:25] | 9.02 | 1.59 | 21.40% | 35825 | 624628 | 7.30 | 9.02 | 7.30 | 9.02 | | TUEUROPA | ERP | [05-16 10:02] | 191.10 | -0.30 | -0.16% | 21 | 8034 | 191.10 | 191.50 | 191.10 | 191.10 | | TUEUROPA-PDA | ERPA | [11-05 14:49] | 189.00 | 5.00 | 2.72% | 10 | 3780 | 189.00 | 189.00 | 189.00 | 189.00 | | TUP | TUP | [05-16 17:13] | 3.44 | 0.08 | 2.38% | 2881 | 18890 | 3.36 | 3.44 | 3.07 | 3.44 | | TUP-PDA | TUPA | [11-13 16:23] | 18.90 | -0.54 | -2.78% | 9945 | 373810 | 18.90 | 19.00 | 18.73 | 18.90 | | TVN | TVN | [05-16 17:33] | 8.29 | 0.16 | 1.97% | 766768 | 12513244 | 8.04 | 8.30 | 7.73 | 8.29 | | ULMA | ULM | [05-16 17:09] | 45.26 | -5.74 | -11.25% | 4619 | 411986 | 48.60 | 48.60 | 43.75 | 45.26 | | UNIBEP | UNI | [05-16 16:56] | 4.92 | -0.08 | -1.60% | 5049 | 48492 | 4.70 | 4.92 | 4.70 | 4.92 | | UNICREDIT | UCG | [05-16 17:34] | 11.08 | -0.07 | -0.63% | 206362 | 4674266 | 10.96 | 11.50 | 10.67 | 11.08 | | UNICREDIT-PP | UCGP | [01-20 17:30] | 10.28 | 0.26 | 2.59% | 17133 | 338112 | 8.37 | 10.50 | 8.37 | 10.28 | | UNIMA | U2K | [05-16 16:50] | 3.44 | -0.01 | -0.29% | 455 | 3100 | 3.40 | 3.44 | 3.40 | 3.44 | | UNIMIL | UML | [04-18 16:20] | 5.82 | 0.00 | 0.00% | 9317 | 108264 | 5.83 | 5.83 | 5.80 | 5.82 | | VANTAGE | VTG | [05-16 16:51] | 1.32 | 0.00 | 0.00% | 32953 | 84134 | 1.35 | 1.35 | 1.25 | 1.32 | | VARIANT | VRT | [05-16 16:59] | 1.48 | -0.02 | -1.33% | 22367 | 59724 | 1.44 | 1.48 | 1.25 | 1.48 | | VARIANT-PDAI | VRTAI | [02-13 15:52] | 11.50 | -0.88 | -7.11% | 2607 | 54054 | 10.15 | 11.50 | 10.15 | 11.50 | | VARIANT-PDAJ | VRTAJ | [02-25 14:04] | 10.89 | -0.11 | -1.00% | 82 | 1646 | 10.01 | 10.89 | 10.01 | 10.89 | | VENTUS | VNT | [02-01 09:09] | 6.39 | -73.66 | -92.02% | 1 | 12 | 6.39 | 6.39 | 6.39 | 6.39 | | VINDEXUS | VIN | [05-16 17:30] | 5.85 | -0.13 | -2.17% | 147 | 1708 | 5.98 | 5.98 | 5.80 | 5.85 | | VISTULA | VST | [05-16 17:33] | 0.95 | 0.00 | 0.00% | 188616 | 351794 | 0.92 | 0.95 | 0.90 | 0.95 | | VOTUM | VOT | [05-16 17:12] | 4.30 | 0.05 | 1.18% | 683 | 5858 | 4.30 | 4.30 | 4.28 | 4.30 | | WADEX | WAX | [05-16 09:00] | 7.88 | 0.35 | 4.65% | 251 | 3956 | 7.88 | 7.88 | 7.88 | 7.88 | | WANDALEX | WDX | [05-16 16:15] | 1.77 | -0.03 | -1.67% | 250 | 864 | 1.79 | 1.79 | 1.70 | 1.77 | | WARFAMA | WFM | [05-16 17:31] | 1.61 | 0.13 | 8.78% | 458782 | 1423328 | 1.47 | 1.67 | 1.41 | 1.61 | | WARIMPEX | WXF | [05-16 17:30] | 3.87 | 0.12 | 3.20% | 161 | 1140 | 3.52 | 3.87 | 3.52 | 3.87 | | WARTA | WAR | [02-23 10:24] | 212.50 | 4.50 | 2.16% | 60 | 25476 | 212.00 | 212.50 | 212.00 | 212.50 | | WASKO | WAS | [05-16 17:19] | 2.38 | 0.02 | 0.85% | 81448 | 368904 | 2.25 | 2.40 | 2.14 | 2.38 | | WAWEL | WWL | [05-16 16:33] | 550.00 | -11.00 | -1.96% | 154 | 169384 | 546.50 | 561.50 | 541.00 | 550.00 | | WDMSA | WDM | [05-16 17:30] | 0.39 | -0.01 | -2.50% | 28125 | 21334 | 0.40 | 0.40 | 0.37 | 0.39 | | WESTAISIC | WES | [05-16 17:11] | 2.20 | 0.02 | 0.92% | 2878 | 12630 | 2.18 | 2.20 | 2.15 | 2.20 | | WIELTON | WLT | [05-16 17:30] | 2.94 | 0.03 | 1.03% | 5530 | 31908 | 2.95 | 2.95 | 2.81 | 2.94 | | WIKANA | WIK | [05-16 16:51] | 0.49 | 0.00 | 0.00% | 96024 | 92098 | 0.48 | 0.49 | 0.47 | 0.49 | | WILBO | WLB | [05-16 14:24] | 0.61 | -0.01 | -1.61% | 16100 | 19344 | 0.60 | 0.62 | 0.60 | 0.61 | | WISTIL | WST | [05-16 10:31] | 19.99 | -0.01 | -0.05% | 9 | 360 | 19.99 | 19.99 | 19.99 | 19.99 | | WOJAS | WOJ | [05-16 17:05] | 4.07 | -0.07 | -1.69% | 2897 | 23052 | 4.04 | 4.09 | 3.93 | 4.07 | | WOLAINFO | WIN | [10-04 09:00] | 3.74 | 0.01 | 0.27% | 4000 | 29920 | 3.74 | 3.74 | 3.74 | 3.74 | | WOLCZANKA | WLC | [08-30 16:01] | 68.00 | 1.80 | 2.72% | 2719 | 366512 | 64.40 | 68.00 | 64.40 | 68.00 | | WORKSERV-PDA | WSEA | [05-16 09:25] | 6.35 | 0.00 | 0.00% | 158 | 2006 | 6.35 | 6.35 | 6.35 | 6.35 | | WSIP | WSP | [04-29 16:20] | 16.82 | 0.02 | 0.12% | 658 | 21990 | 16.82 | 16.82 | 16.71 | 16.82 | | YAWAL | YWL | [05-16 15:25] | 4.99 | -0.08 | -1.58% | 8026 | 81588 | 5.20 | 5.20 | 4.95 | 4.99 | | YAWAL-PDA | YWLA | [01-21 16:23] | 41.50 | -1.49 | -3.47% | 21925 | 1819312 | 40.50 | 42.99 | 39.50 | 41.50 | | ZAMET | ZMT | [05-16 17:30] | 2.09 | 0.09 | 4.50% | 51660 | 210906 | 2.06 | 2.17 | 1.95 | 2.09 | | ZASTAL | ZST | [05-16 17:30] | 1.06 | -0.01 | -0.93% | 33805 | 70272 | 1.08 | 1.08 | 1.02 | 1.06 | | ZEG | ZEG | [12-01 15:00] | 15.15 | -4.86 | -24.29% | 1150 | 36110 | 16.01 | 16.01 | 15.15 | 15.15 | | ZELMER | ZLR | [05-16 17:17] | 27.00 | -0.55 | -2.00% | 44380 | 2393274 | 27.49 | 27.49 | 26.15 | 27.00 | | ZETKAMA | ZKA | [05-16 17:32] | 31.97 | -0.41 | -1.27% | 4120 | 261490 | 31.52 | 32.30 | 31.50 | 31.97 | | ZNTKLAPY | ZNT | [02-05 15:29] | 2.00 | -0.60 | -23.08% | 40055 | 160220 | 2.00 | 2.00 | 2.00 | 2.00 | | ZPUE | PUE | [05-16 10:29] | 177.00 | 2.00 | 1.14% | 56 | 19320 | 170.00 | 177.00 | 170.00 | 177.00 | | ZREMB | ZRE | [05-16 17:30] | 0.29 | 0.00 | 0.00% | 136779 | 75868 | 0.28 | 0.29 | 0.27 | 0.29 | | ZTSERG-PDA | ERGA | [04-09 16:20] | 5.34 | 0.00 | 0.00% | 12843 | 137516 | 5.45 | 5.45 | 5.27 | 5.34 | | ZUE | ZUE | [05-16 15:31] | 7.00 | -0.20 | -2.78% | 20472 | 284194 | 6.40 | 7.35 | 6.40 | 7.00 | | ZUE-PDA | ZUEA | [11-02 14:56] | 15.17 | 0.11 | 0.73% | 21410 | 644830 | 14.80 | 15.17 | 14.80 | 15.17 | | ZURAWIE-PDA | ZURA | [09-25 16:28] | 28.35 | -0.55 | -1.90% | 6349 | 360978 | 28.65 | 28.80 | 28.25 | 28.35 | | ZYWIEC | ZWC | [05-16 17:30] | 503.00 | -19.50 | -3.73% | 299 | 303048 | 520.00 | 520.00 | 501.00 | 503.00 |
|
 |
| |
|
|
