Notowania giełdowe są aktualizowane co minutę i prezentowane z piętnastominutowym opóźnieniem. Domyślnie wyświetlane są wszystkie akcje
notowane na giełdzie, ale przy pomocy formularza możliwe jest dokonanie zmiany na
inny typ walorów notowanych na GPW (np. kontrakty terminowe, bądź obligacje), lub wyświetlanie notowań wyłącznie dla wybranych sektorów lub indeksów.
Aby posortować notowania po wybranej kolumnie wystarczy kliknąć na przycisk
, lub
nad wybraną kolumną.
Aby posortować notowania po wybranej kolumnie wystarczy kliknąć na przycisk
, lub
nad wybraną kolumną.| Notowania GPW, Typ walorów: Akcje, data: 2009-11-20 | ||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 52 tyg. | Nazwa | Skrót | Kurs[PLN] | Zm.[%] | Czas ostat. zmiany |
Obrót | ||||||
| Min | Max | Otw. | Min. | Max. | Bież. | Dzienna | [szt.] | [PLN] | ||||
![]() |
1.60 | 3.32 | 04PRO | 04N | 2.86 | 2.86 | 2.97 | 2.87 | -2.71 | 14:27 | 1243 | 7116 |
![]() |
0.74 | 1.42 | 05VICT | 05N | 0.78 | 0.72 | 0.78 | 0.74 | -2.63 | 16:25 | 556020 | 824676 |
![]() |
1.11 | 2.30 | 06MAGNA | 06N | 1.12 | 1.11 | 1.14 | 1.13 | -0.88 | 16:22 | 314871 | 707750 |
![]() |
1.22 | 2.70 | 08OCTAVA | 08N | 2.53 | 2.53 | 2.58 | 2.54 | -0.39 | 16:21 | 23693 | 120572 |
![]() |
0.81 | 1.57 | 14ZACH | 14N | 1.29 | 1.28 | 1.32 | 1.28 | -3.76 | 15:46 | 17545 | 45373 |
![]() |
6.50 | 12.45 | ABMSOLID | ABM | 9.50 | 9.30 | 9.65 | 9.45 | +0.43 | 16:20 | 9061 | 172602 |
![]() |
2.70 | 13.40 | ABPL | ABE | 12.59 | 11.90 | 12.60 | 12.50 | +1.21 | 16:20 | 2323 | 57305 |
![]() |
1.10 | 7.00 | ACE | ACE | 6.41 | 6.00 | 6.50 | 6.30 | -5.26 | 16:24 | 278004 | 3464063 |
![]() |
4.05 | 15.70 | ACTION | ACT | 12.00 | 12.00 | 12.20 | 12.20 | 0.00 | 15:44 | 685 | 16479 |
![]() |
0.26 | 0.42 | ADVADIS | ADS | 0.35 | 0.33 | 0.35 | 0.33 | -2.94 | 16:20 | 838042 | 554961 |
![]() |
10.98 | 25.38 | AGORA | AGO | 20.00 | 19.82 | 20.34 | 20.27 | +1.50 | 16:29 | 278712 | 11287707 |
![]() |
6.19 | 8.15 | ALCHEMIA | ALC | 6.80 | 6.67 | 6.80 | 6.78 | -0.29 | 16:20 | 18646 | 252140 |
![]() |
14.42 | 32.55 | ALMA | ALM | 25.90 | 24.96 | 25.90 | 25.60 | -0.78 | 16:09 | 1049 | 53660 |
![]() |
1.15 | 6.20 | AMBRA | AMB | 5.98 | 5.85 | 6.05 | 5.96 | +0.34 | 16:09 | 46865 | 556974 |
![]() |
3.25 | 14.85 | AMICA | AMC | 14.68 | 14.35 | 14.70 | 14.70 | +0.14 | 16:20 | 28843 | 842603 |
![]() |
1.39 | 3.44 | AMPLI | APL | 3.44 | 3.15 | 3.49 | 3.15 | -8.43 | 16:20 | 21158 | 136673 |
![]() |
30.50 | 90.00 | AMREST | EAT | 72.25 | 69.10 | 72.25 | 71.25 | -1.79 | 16:09 | 4557 | 639553 |
![]() |
4.61 | 10.70 | ANTI | ANT | 4.73 | 4.71 | 4.92 | 4.77 | -1.85 | 16:20 | 15590 | 151632 |
![]() |
8.21 | 19.88 | APATOR | APT | 15.79 | 15.78 | 15.98 | 15.98 | +1.20 | 16:20 | 8948 | 284296 |
![]() |
5.80 | 8.60 | APLISENS | APN | 6.30 | 6.26 | 6.45 | 6.45 | +2.38 | 16:20 | 847 | 10685 |
![]() |
14.57 | 15.58 | ARCTIC | ATC | 14.75 | 14.61 | 14.86 | 14.86 | +1.43 | 16:20 | 1421 | 41620 |
![]() |
4.77 | 8.50 | ARCUS | ARC | 5.91 | 5.68 | 6.14 | 6.11 | -0.65 | 16:20 | 3514 | 41187 |
![]() |
1.45 | 3.05 | ARMATURA | ARM | 2.82 | 2.75 | 2.83 | 2.81 | +0.36 | 16:20 | 44547 | 246679 |
![]() |
6.55 | 17.95 | ARTERIA | ARR | 15.64 | 15.00 | 15.64 | 15.00 | -4.46 | 15:29 | 591 | 17919 |
![]() |
0.57 | 4.72 | ASBIS | ASB | 4.45 | 4.40 | 4.50 | 4.50 | -0.22 | 16:09 | 10103 | 89714 |
![]() |
4.30 | 9.19 | ASSECOBS | ABS | - | - | - | - | - | - | - | - |
![]() |
40.00 | 65.40 | ASSECOPOL | ACP | 58.70 | 56.95 | 58.70 | 58.00 | +0.52 | 16:29 | 162427 | 18848376 |
![]() |
16.99 | 17.59 | ASSECOSEE | ASE | - | - | - | - | - | - | - | - |
![]() |
13.11 | 28.70 | ASSECOSLO | ACS | 22.70 | 22.50 | 22.70 | 22.70 | -0.44 | 14:31 | 199 | 8995 |
![]() |
7.89 | 44.19 | ASTARTA | AST | 44.49 | 42.61 | 44.49 | 44.19 | +4.81 | 16:08 | 485 | 42651 |
![]() |
1.50 | 4.73 | ATLANTAPL | ATP | 4.58 | 4.50 | 4.59 | 4.50 | 0.00 | 15:25 | 800 | 7294 |
![]() |
0.82 | 2.47 | ATLANTIS | ATS | 2.15 | 2.09 | 2.15 | 2.12 | 0.00 | 16:20 | 63216 | 266762 |
![]() |
1.81 | 4.76 | ATLASEST | ATL | - | - | - | - | - | - | - | - |
![]() |
2.55 | 8.30 | ATM | ATM | 7.70 | 7.70 | 7.95 | 7.95 | +3.11 | 16:20 | 16168 | 253058 |
![]() |
2.88 | 6.00 | ATMGRUPA | ATG | 2.98 | 2.85 | 3.00 | 3.00 | +1.69 | 16:20 | 8970 | 53459 |
![]() |
5.28 | 19.99 | ATREM | ATR | 15.99 | 15.80 | 15.99 | 15.80 | -1.19 | 14:17 | 568 | 18002 |
![]() |
6.05 | 18.95 | AZOTYTARNOW | ATT | 16.35 | 16.10 | 16.35 | 16.10 | -0.86 | 16:22 | 11692 | 378870 |
![]() |
1.30 | 3.19 | B3SYSTEM | B3S | 2.46 | 2.35 | 2.46 | 2.35 | -3.29 | 16:20 | 8632 | 40698 |
![]() |
2.30 | 4.98 | BAKALLAND | BAK | 4.11 | 3.71 | 4.11 | 3.93 | -4.84 | 16:22 | 33402 | 260811 |
![]() |
19.50 | 75.00 | BANKBPH | BPH | 70.20 | 70.00 | 71.50 | 71.00 | +0.28 | 16:20 | 19078 | 2708990 |
![]() |
6.10 | 10.49 | BANKIER.PL | BPL | 8.70 | 8.34 | 8.70 | 8.34 | -4.14 | 13:22 | 1810 | 30205 |
![]() |
1.47 | 4.88 | BARLINEK | BRK | 3.82 | 3.82 | 3.98 | 3.89 | +2.10 | 16:25 | 31997 | 249596 |
![]() |
1.39 | 2.90 | BBICAPNFI | BBC | 1.98 | 1.93 | 1.98 | 1.95 | 0.00 | 16:29 | 59976 | 234242 |
![]() |
0.23 | 0.53 | BBIDEVNFI | BBD | 0.38 | 0.37 | 0.39 | 0.39 | +2.63 | 16:20 | 236255 | 178369 |
![]() |
0.59 | 1.69 | BBIZENNFI | BBZ | 0.62 | 0.60 | 0.63 | 0.62 | 0.00 | 16:29 | 907752 | 1120165 |
![]() |
26.00 | 32.59 | BEDZIN | BDZ | 28.60 | 28.60 | 28.60 | 28.60 | 0.00 | 11:15 | 21 | 1201 |
![]() |
0.14 | 0.44 | BEEFSAN | BEF | 0.35 | 0.34 | 0.36 | 0.36 | 0.00 | 16:20 | 653832 | 456344 |
![]() |
6.65 | 10.30 | BETACOM | BCM | 9.63 | 9.45 | 9.83 | 9.74 | -1.42 | 14:32 | 764 | 14513 |
![]() |
0.19 | 0.33 | BIOTON | BIO | 0.24 | 0.23 | 0.25 | 0.24 | 0.00 | 16:29 | 33716583 | 16148745 |
![]() |
2.91 | 5.89 | BIPROMET | BPM | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 16:20 | 1002 | 11022 |
![]() |
2.41 | 4.30 | BMPAG | BMP | 3.14 | 3.05 | 3.14 | 3.13 | +2.62 | 15:44 | 2152 | 13474 |
![]() |
61.10 | 77.50 | BOGDANKA | LWB | 73.00 | 72.80 | 73.85 | 73.85 | +0.96 | 15:43 | 1557 | 227602 |
![]() |
8.26 | 17.00 | BOMI | BMI | 13.29 | 13.15 | 13.38 | 13.38 | +0.68 | 16:20 | 28575 | 757343 |
![]() |
1.85 | 7.90 | BORYSZEW | BRS | 7.59 | 7.01 | 7.74 | 7.39 | -2.64 | 16:27 | 514248 | 7584199 |
![]() |
66.00 | 100.00 | BOS | BOS | 80.00 | 80.00 | 80.00 | 80.00 | -4.02 | 12:59 | 110 | 17600 |
![]() |
92.70 | 291.00 | BRE | BRE | 242.00 | 236.00 | 244.00 | 237.00 | -1.54 | 16:26 | 36596 | 17569745 |
![]() |
50.65 | 83.80 | BUDIMEX | BDX | 78.40 | 78.00 | 79.50 | 79.50 | +1.34 | 16:27 | 17745 | 2777004 |
![]() |
0.74 | 1.45 | BUDOPOL | BDL | 1.33 | 1.32 | 1.41 | 1.41 | +6.82 | 16:25 | 779204 | 2144854 |
![]() |
1.48 | 4.13 | BUDVARCEN | BDV | 3.24 | 3.07 | 3.24 | 3.07 | -0.97 | 15:19 | 1677 | 10515 |
![]() |
7.75 | 15.30 | BUMECH | BMC | 8.75 | 8.37 | 8.75 | 8.75 | +1.74 | 15:32 | 751 | 12682 |
![]() |
0.58 | 1.22 | BYTOM | BTM | 0.88 | 0.88 | 0.90 | 0.89 | +1.14 | 16:20 | 9676 | 17168 |
![]() |
64.50 | 189.10 | BZWBK | BZW | 177.00 | 170.70 | 179.70 | 173.90 | -1.75 | 16:21 | 177472 | 61684992 |
![]() |
5.90 | 10.19 | CAMMEDIA | CAM | 8.40 | 8.11 | 8.42 | 8.11 | -3.68 | 10:23 | 684 | 11186 |
![]() |
0.99 | 3.07 | CAPITAL | CPA | 2.47 | 2.41 | 2.49 | 2.45 | -1.21 | 16:20 | 197018 | 969892 |
![]() |
2.00 | 3.98 | CASHFLOW | CFL | 2.38 | 2.37 | 2.49 | 2.49 | 0.00 | 16:20 | 1382 | 6644 |
![]() |
28.13 | 48.00 | CCC | CCC | 43.00 | 43.00 | 44.30 | 44.30 | +0.91 | 16:03 | 117630 | 10398653 |
![]() |
15.20 | 25.00 | CCIINT | CCI | 23.50 | 22.35 | 23.50 | 23.00 | -0.86 | 16:20 | 118880 | 5468006 |
![]() |
25.80 | 100.70 | CEDC | CDC | 83.50 | 83.10 | 86.10 | 85.50 | +1.91 | 16:08 | 992 | 167579 |
![]() |
5.23 | 21.30 | CENTKLIMA | CKL | 12.90 | 12.71 | 12.90 | 12.86 | -4.74 | 14:01 | 1372 | 35281 |
![]() |
0.43 | 1.13 | CENTROZAP | CZP | 0.61 | 0.60 | 0.62 | 0.61 | 0.00 | 16:23 | 1387846 | 1684442 |
![]() |
8.30 | 17.98 | CERSANIT | CST | 15.49 | 15.10 | 15.50 | 15.31 | -0.52 | 16:27 | 193158 | 5898947 |
![]() |
99.70 | 161.10 | CEZ | CEZ | 141.00 | 139.10 | 141.80 | 140.00 | -0.21 | 16:24 | 11628 | 3266368 |
![]() |
1.47 | 16.30 | CHEMOS | CHS | 7.61 | 7.30 | 7.94 | 7.44 | -0.27 | 16:29 | 471915 | 7199112 |
![]() |
16.38 | 42.69 | CIECH | CIE | 35.20 | 34.55 | 35.27 | 34.87 | -0.94 | 16:21 | 6168 | 430770 |
![]() |
2.84 | 8.02 | CITYINTER | CIA | 2.78 | 2.78 | 2.86 | 2.84 | -0.70 | 16:20 | 26315 | 147257 |
![]() |
3.00 | 4.82 | COGNOR | COG | 3.07 | 3.03 | 3.20 | 3.18 | +4.61 | 16:28 | 88145 | 552403 |
![]() |
41.15 | 94.10 | COMARCH | CMR | 87.05 | 87.05 | 91.40 | 88.50 | +0.06 | 16:21 | 18279 | 3288931 |
![]() |
32.99 | 74.00 | COMP | CMP | 63.00 | 63.00 | 64.15 | 64.15 | +1.83 | 10:20 | 100 | 12812 |
![]() |
0.85 | 2.30 | COMPLEX | CMX | 2.10 | 2.08 | 2.16 | 2.14 | -0.47 | 16:20 | 8280 | 34918 |
![]() |
0.75 | 3.33 | CORMAY | CRM | 3.05 | 3.05 | 3.20 | 3.19 | +6.33 | 16:20 | 52295 | 329084 |
![]() |
2.41 | 4.33 | CPENERGIA | CPE | 2.47 | 2.46 | 2.50 | 2.48 | +0.81 | 16:20 | 41689 | 205891 |
![]() |
12.00 | 18.10 | CYFRPLSAT | CPS | 14.19 | 14.01 | 14.28 | 14.28 | +0.56 | 16:28 | 110873 | 3140267 |
![]() |
31.60 | 65.80 | DEBICA | DBC | 64.00 | 62.15 | 64.00 | 62.20 | -1.66 | 16:20 | 1603 | 200999 |
![]() |
6.10 | 26.30 | DECORA | DCR | 24.00 | 23.40 | 24.00 | 24.00 | 0.00 | 16:20 | 134 | 6356 |
![]() |
1.50 | 4.90 | DGA | DGA | 4.48 | 4.36 | 4.60 | 4.48 | 0.00 | 16:20 | 3510 | 31459 |
![]() |
15.00 | 47.70 | DOMDEV | DOM | 45.98 | 44.60 | 45.98 | 45.90 | +0.68 | 16:20 | 1648 | 150471 |
![]() |
1.08 | 18.70 | DRAGOWSKI | ADD | 3.40 | 3.40 | 3.45 | 3.45 | 0.00 | 15:00 | 1484 | 10127 |
![]() |
1.00 | 4.59 | DREWEX | DRE | 2.52 | 2.52 | 2.68 | 2.66 | -0.75 | 14:45 | 9361 | 47564 |
![]() |
14.52 | 56.70 | DROP | DRP | 40.89 | 39.53 | 41.45 | 39.53 | -3.35 | 14:40 | 550 | 43961 |
![]() |
1.32 | 2.58 | DROZAPOL | DPL | 1.93 | 1.84 | 1.95 | 1.86 | -3.63 | 16:28 | 194200 | 728401 |
![]() |
0.49 | 1.80 | DUDA | DUD | 1.41 | 1.40 | 1.44 | 1.41 | 0.00 | 16:20 | 889832 | 2514975 |
![]() |
0.50 | 0.88 | ECARD | ECD | 0.71 | 0.71 | 0.71 | 0.71 | 0.00 | 15:41 | 29839 | 42371 |
![]() |
1.70 | 4.92 | ECHO | ECH | 4.30 | 3.97 | 4.30 | 4.11 | -2.14 | 16:23 | 256034 | 2104891 |
![]() |
9.29 | 18.34 | EFEKT | EFK | 15.25 | 15.25 | 15.25 | 15.25 | 0.00 | 10:40 | 274 | 8357 |
![]() |
1.02 | 2.50 | EFH | EFH | 1.25 | 1.22 | 1.26 | 1.25 | 0.00 | 16:20 | 39525 | 97644 |
![]() |
121.00 | 191.00 | ELBUDOWA | ELB | 164.00 | 163.00 | 164.00 | 163.50 | -0.30 | 16:20 | 141 | 46184 |
![]() |
6.95 | 13.80 | ELEKTROTI | ELT | 11.75 | 11.40 | 11.90 | 11.50 | -2.13 | 14:06 | 6860 | 160352 |
![]() |
0.01 | 0.03 | ELKOP | EKP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 15:00 | 659898 | 13198 |
![]() |
3.50 | 9.35 | ELSTAROIL | ELS | 9.11 | 8.99 | 9.14 | 9.05 | -0.55 | 16:20 | 37208 | 673060 |
![]() |
1.47 | 2.93 | ELZAB | ELZ | 2.80 | 2.74 | 2.80 | 2.74 | -2.14 | 16:03 | 18183 | 100075 |
![]() |
12.88 | 25.20 | EMCINSMED | EMC | 23.29 | 23.15 | 24.50 | 24.50 | +6.48 | 16:29 | 32691 | 1563792 |
![]() |
44.78 | 79.10 | EMPERIA | EMP | 74.65 | 74.65 | 75.60 | 75.60 | +0.80 | 16:20 | 16276 | 2440953 |
![]() |
0.99 | 1.84 | ENAP | ENP | 1.57 | 1.55 | 1.61 | 1.59 | 0.00 | 16:20 | 16843 | 52641 |
![]() |
10.72 | 25.34 | ENEA | ENA | 17.95 | 17.90 | 18.19 | 18.00 | -0.17 | 16:28 | 48427 | 1742829 |
![]() |
3.10 | 12.00 | ENERGOINS | ENI | 7.98 | 7.75 | 8.00 | 8.00 | +0.63 | 16:07 | 5353 | 84590 |
![]() |
2.36 | 5.50 | ENERGOPLD | EPD | 4.19 | 4.16 | 4.20 | 4.18 | -0.24 | 16:20 | 17061 | 142562 |
![]() |
6.20 | 15.40 | ENERGOPN | EPN | 11.50 | 11.50 | 11.60 | 11.60 | 0.00 | 09:09 | 746 | 17158 |
![]() |
2.79 | 7.80 | ENERGOPOL | EPL | 5.98 | 5.71 | 5.98 | 5.90 | -1.17 | 16:02 | 3496 | 40828 |
![]() |
19.88 | 54.30 | ERBUD | ERB | 49.00 | 49.00 | 49.99 | 49.50 | +1.02 | 16:26 | 6601 | 652757 |
![]() |
0.32 | 1.79 | ERG | ERG | 1.71 | 1.67 | 1.76 | 1.70 | -0.58 | 16:20 | 239641 | 823693 |
![]() |
1.18 | 3.84 | ERGIS | EEF | 3.65 | 3.51 | 3.67 | 3.58 | -3.76 | 16:07 | 18493 | 132565 |
![]() |
3.75 | 6.17 | ESSYSTEM | ESS | 4.85 | 4.85 | 4.85 | 4.85 | -1.02 | 16:20 | 1977 | 19177 |
![]() |
7.55 | 15.50 | EUROCASH | EUR | 14.30 | 14.30 | 14.35 | 14.35 | -0.35 | 16:06 | 34651 | 991055 |
![]() |
3.37 | 9.34 | EUROFAKTR | EFR | 7.79 | 7.78 | 7.79 | 7.78 | +0.52 | 11:19 | 418 | 6508 |
![]() |
0.55 | 2.45 | EUROMARK | EMK | 1.96 | 1.95 | 2.03 | 2.00 | -0.99 | 15:45 | 8252 | 32658 |
![]() |
8.50 | 12.49 | EUROTEL | ETL | 11.37 | 11.10 | 11.45 | 11.45 | -1.72 | 16:20 | 408 | 9218 |
![]() |
2.02 | 3.00 | FAM | FAM | 2.05 | 2.03 | 2.07 | 2.07 | -0.48 | 15:43 | 21784 | 89126 |
![]() |
0.78 | 2.52 | FAMUR | FMF | 2.08 | 2.07 | 2.10 | 2.10 | 0.00 | 16:22 | 17415 | 72965 |
![]() |
21.16 | 44.00 | FARMACOL | FCL | 42.85 | 41.57 | 42.85 | 41.57 | -1.09 | 16:20 | 8371 | 698027 |
![]() |
7.26 | 19.80 | FASING | FSG | 16.50 | 16.50 | 17.00 | 16.50 | -1.20 | 15:03 | 1142 | 37812 |
![]() |
3.00 | 9.87 | FERRUM | FER | 9.28 | 9.28 | 9.50 | 9.50 | +2.37 | 16:20 | 35022 | 658356 |
![]() |
0.01 | 0.81 | FON | FON | 0.63 | 0.61 | 0.64 | 0.63 | 0.00 | 16:20 | 243025 | 302635 |
![]() |
3.05 | 14.74 | FORTE | FTE | 14.70 | 14.40 | 14.74 | 14.74 | +0.27 | 15:57 | 202222 | 5945041 |
![]() |
140.70 | 230.00 | FORTISPL | FTS | 162.40 | 162.40 | 162.40 | 162.40 | +6.14 | 14:52 | 7 | 2274 |
![]() |
4.00 | 19.19 | FOTA | FOT | 16.60 | 15.15 | 16.60 | 16.00 | -3.56 | 15:41 | 2053 | 65585 |
![]() |
8.32 | 28.70 | GANT | GNT | 23.84 | 23.03 | 24.40 | 24.03 | +0.17 | 16:27 | 88080 | 4170355 |
![]() |
2.60 | 9.78 | GETIN | GTN | 8.12 | 7.92 | 8.17 | 8.00 | -1.60 | 16:29 | 921059 | 14773927 |
![]() |
11.00 | 15.80 | GFPREMIUM | PRE | 14.55 | 14.55 | 14.55 | 14.55 | -0.07 | 15:27 | 74 | 2153 |
![]() |
1.60 | 4.65 | GINOROSSI | GRI | 2.49 | 2.44 | 2.50 | 2.45 | -0.81 | 15:47 | 29775 | 146786 |
![]() |
4.97 | 11.40 | GRAAL | GRL | 11.24 | 11.00 | 11.40 | 11.28 | +1.35 | 16:20 | 12008 | 269394 |
![]() |
4.75 | 16.30 | GRAJEWO | GRJ | 14.40 | 14.00 | 14.50 | 14.00 | -4.70 | 16:06 | 3061 | 85862 |
![]() |
2.44 | 13.72 | GROCLIN | GCN | 13.30 | 13.00 | 13.38 | 13.13 | -1.94 | 16:20 | 11788 | 311473 |
![]() |
11.08 | 27.22 | GTC | GTC | 22.98 | 22.70 | 23.25 | 23.09 | +1.09 | 16:28 | 231376 | 10648180 |
![]() |
28.00 | 69.50 | HANDLOWY | BHW | 66.40 | 65.70 | 66.80 | 66.50 | +0.45 | 16:20 | 121946 | 16212161 |
![]() |
33.10 | 68.00 | HARDEX | HDX | 38.30 | 38.00 | 38.40 | 38.20 | -0.26 | 14:26 | 982 | 74930 |
![]() |
0.81 | 3.80 | HAWE | HWE | 3.38 | 3.35 | 3.44 | 3.39 | -0.29 | 16:27 | 87967 | 596280 |
![]() |
3.21 | 6.43 | HBPOLSKA | HBP | 3.22 | 3.22 | 3.54 | 3.47 | +8.10 | 16:23 | 635457 | 4309461 |
![]() |
4.87 | 9.60 | HELIO | HEL | 9.50 | 8.65 | 9.50 | 9.47 | -0.73 | 13:55 | 5152 | 93550 |
![]() |
0.59 | 1.79 | HERMAN | HER | 1.27 | 1.27 | 1.27 | 1.27 | 0.00 | 15:00 | 100 | 254 |
![]() |
6.79 | 14.12 | HTLSTREFA | HTL | 13.63 | 13.63 | 13.65 | 13.64 | 0.00 | 16:26 | 44526 | 1214681 |
![]() |
1.11 | 6.35 | HUTMEN | HTM | 5.75 | 5.20 | 5.75 | 5.52 | -3.16 | 16:20 | 73459 | 808562 |
![]() |
19.60 | 36.87 | HYDROTOR | HDR | 33.33 | 33.33 | 33.50 | 33.50 | 0.00 | 11:59 | 125 | 8368 |
![]() |
0.98 | 2.78 | HYGIENIKA | HGN | 2.35 | 2.32 | 2.37 | 2.37 | +0.85 | 15:57 | 15288 | 71699 |
![]() |
2.16 | 7.10 | HYPERION | HYP | 6.89 | 6.89 | 6.89 | 6.89 | -0.14 | 09:36 | 2 | 28 |
![]() |
0.15 | 0.49 | IBSYSTEM | IBS | 0.27 | 0.26 | 0.27 | 0.27 | 0.00 | 16:20 | 287414 | 153338 |
![]() |
0.78 | 2.99 | IDMSA | IDM | 2.80 | 2.76 | 2.85 | 2.84 | +2.16 | 16:29 | 425953 | 2392671 |
![]() |
0.78 | 2.17 | IGROUP | IGR | 1.29 | 1.29 | 1.36 | 1.30 | -2.26 | 16:23 | 73146 | 192505 |
![]() |
1.26 | 19.60 | IMMOEAST | IEA | 19.10 | 18.29 | 19.15 | 19.05 | -1.04 | 16:20 | 178259 | 6679444 |
![]() |
7.39 | 24.00 | IMPEL | IPL | 23.11 | 22.30 | 23.11 | 22.90 | -2.14 | 16:23 | 6337 | 289875 |
![]() |
1.12 | 3.18 | IMPEXMET | IPX | 2.66 | 2.62 | 2.72 | 2.68 | +0.75 | 16:28 | 501201 | 2672865 |
![]() |
16.06 | 65.90 | INDYKPOL | IND | 59.55 | 57.50 | 59.90 | 59.90 | +3.63 | 16:20 | 562 | 66355 |
![]() |
182.10 | 730.00 | INGBSK | BSK | 715.50 | 715.00 | 733.00 | 719.50 | +0.63 | 16:20 | 4456 | 6410473 |
![]() |
1.95 | 3.38 | INSTAL | INS | 2.63 | 2.50 | 2.64 | 2.59 | +0.39 | 16:20 | 2416 | 12515 |
![]() |
7.64 | 19.72 | INSTALKRK | INK | 16.31 | 16.30 | 16.79 | 16.57 | +0.73 | 15:44 | 1300 | 42840 |
![]() |
11.80 | 48.08 | INTEGERPL | ITG | 44.81 | 44.81 | 46.00 | 45.97 | +4.83 | 15:45 | 588 | 53394 |
![]() |
16.71 | 80.70 | INTERCARS | CAR | 78.00 | 73.50 | 78.00 | 74.45 | -2.30 | 16:24 | 2413 | 359261 |
![]() |
3.90 | 5.73 | INTERFERI | INF | 5.40 | 5.24 | 5.40 | 5.25 | -3.14 | 16:21 | 1591 | 16778 |
![]() |
1.70 | 6.89 | INTERSPPL | IPO | 4.44 | 4.10 | 4.50 | 4.45 | -1.33 | 16:07 | 1423 | 12397 |
![]() |
3.90 | 7.50 | INTROL | INL | 5.30 | 5.02 | 5.30 | 5.06 | -2.69 | 15:57 | 8281 | 84272 |
![]() |
0.90 | 1.70 | INWESTCON | INC | 1.47 | 1.40 | 1.49 | 1.47 | 0.00 | 16:20 | 70053 | 203129 |
![]() |
5.80 | 8.30 | IPOPEMA | IPE | 8.09 | 8.09 | 8.09 | 8.09 | +1.13 | 16:20 | 1000 | 16180 |
![]() |
1.65 | 6.88 | IRENA | IRE | 4.59 | 4.59 | 4.59 | 4.59 | +11.14 | 15:00 | 100 | 918 |
![]() |
7.90 | 16.22 | IVMX | IMX | 13.50 | 13.45 | 13.70 | 13.69 | +1.41 | 16:20 | 1266 | 34457 |
![]() |
0.70 | 4.60 | IZNS | IZN | 4.20 | 4.20 | 4.40 | 4.32 | +3.60 | 16:20 | 34445 | 293504 |
![]() |
1.10 | 46.00 | IZOLACJA | IZO | 2.38 | 2.31 | 2.43 | 2.37 | +0.42 | 16:26 | 72992 | 344700 |
![]() |
1.28 | 2.96 | JAGO | JAG | 2.25 | 2.25 | 2.30 | 2.30 | +1.77 | 16:29 | 62789 | 286189 |
![]() |
1.21 | 2.68 | JUPITER | JPR | 2.21 | 2.17 | 2.24 | 2.22 | +1.37 | 16:23 | 32818 | 144875 |
![]() |
1.40 | 4.88 | JUTRZENKA | JTZ | 4.36 | 4.35 | 4.45 | 4.43 | +1.14 | 16:29 | 70639 | 622018 |
![]() |
4.02 | 14.45 | JWCONSTR | JWC | 11.92 | 11.48 | 11.92 | 11.50 | -1.20 | 16:20 | 20046 | 463982 |
![]() |
9.10 | 14.19 | K2INTERNT | K2I | 9.98 | 9.11 | 9.98 | 9.12 | -8.62 | 16:20 | 2382 | 43897 |
![]() |
13.10 | 28.81 | KABLE | KBL | 26.26 | 26.26 | 27.49 | 27.49 | +2.04 | 16:09 | 50 | 2694 |
![]() |
0.29 | 0.66 | KAREN | KAR | 0.47 | 0.45 | 0.47 | 0.46 | -2.13 | 16:05 | 28606 | 26672 |
![]() |
11.90 | 44.45 | KERNEL | KER | 39.00 | 39.00 | 40.96 | 40.75 | -0.61 | 16:27 | 3509744 | 273792161 |
![]() |
56.60 | 116.50 | KETY | KTY | 111.60 | 111.60 | 115.00 | 114.80 | -1.46 | 16:20 | 13986 | 3160081 |
![]() |
23.00 | 109.80 | KGHM | KGH | 105.20 | 105.20 | 109.00 | 107.00 | +1.81 | 16:28 | 688425 | 147145391 |
![]() |
6.85 | 16.10 | KOELNER | KLR | 13.50 | 13.50 | 13.85 | 13.79 | +0.73 | 16:20 | 1722 | 47471 |
![]() |
28.15 | 41.80 | KOFOLA | KFL | 39.11 | 38.51 | 39.11 | 38.51 | -5.36 | 16:20 | 20 | 1552 |
![]() |
44.00 | 86.90 | KOGENERA | KGN | 77.85 | 76.25 | 77.85 | 77.60 | +0.19 | 16:20 | 190416 | 29323731 |
![]() |
0.41 | 0.96 | KOLASTYNA | KOL | 0.63 | 0.63 | 0.64 | 0.64 | +1.59 | 15:15 | 72256 | 91228 |
![]() |
5.04 | 7.45 | KOMPAP | KMP | 5.68 | 5.68 | 5.89 | 5.89 | 0.00 | 16:26 | 5431 | 62462 |
![]() |
3.80 | 14.27 | KOMPUTRON | KOM | 11.00 | 11.00 | 11.48 | 11.42 | +3.82 | 16:20 | 3029 | 68018 |
![]() |
20.08 | 39.20 | KONSSTALI | KST | 37.00 | 35.81 | 37.50 | 37.50 | +1.35 | 16:22 | 1150 | 85671 |
![]() |
8.65 | 26.80 | KOPEX | KPX | 25.29 | 24.73 | 25.29 | 25.00 | +0.28 | 16:06 | 16144 | 806513 |
![]() |
9.43 | 26.00 | KPPD | KPD | 22.70 | 22.70 | 23.00 | 23.00 | 0.00 | 15:10 | 907 | 41720 |
![]() |
1.45 | 3.77 | KRAKCHEM | KCH | 3.03 | 2.97 | 3.06 | 3.04 | 0.00 | 15:44 | 9710 | 58814 |
![]() |
4.75 | 12.80 | KREDYTB | KRB | 11.60 | 11.26 | 11.69 | 11.39 | -0.96 | 16:20 | 11446 | 261138 |
![]() |
8.15 | 13.90 | KREDYTIN | KRI | 11.52 | 10.98 | 11.52 | 10.98 | +0.55 | 16:09 | 1511 | 33541 |
![]() |
0.68 | 2.35 | KREZUS | KZS | 1.96 | 1.96 | 2.01 | 1.99 | 0.00 | 16:26 | 244179 | 968969 |
![]() |
38.00 | 67.50 | KRUSZWICA | KSW | 57.45 | 56.50 | 57.70 | 57.00 | -0.87 | 15:43 | 2697 | 309701 |
![]() |
0.51 | 2.00 | LCCORP | LCC | 1.70 | 1.68 | 1.75 | 1.72 | +2.38 | 16:20 | 885518 | 3052477 |
![]() |
0.91 | 2.20 | LENA | LEN | 1.85 | 1.80 | 1.90 | 1.88 | -1.05 | 16:20 | 24340 | 89244 |
![]() |
9.22 | 28.20 | LENTEX | LTX | 23.59 | 23.10 | 24.00 | 23.30 | -1.15 | 16:20 | 8897 | 418874 |
![]() |
7.25 | 28.95 | LOTOS | LTS | 28.85 | 28.02 | 28.88 | 28.69 | -0.03 | 16:20 | 108900 | 6197322 |
![]() |
932.00 | 1668.00 | LPP | LPP | 1502.50 | 1500.00 | 1550.00 | 1550.00 | +1.91 | 16:23 | 48 | 146514 |
![]() |
3.07 | 5.30 | LSISOFT | LSI | 4.02 | 4.00 | 4.12 | 4.12 | +0.73 | 16:20 | 5801 | 46592 |
![]() |
0.69 | 1.19 | LUBAWA | LBW | 0.98 | 0.95 | 1.01 | 0.95 | -3.06 | 16:29 | 485821 | 957192 |
![]() |
7.85 | 32.00 | MAGELLAN | MAG | 29.80 | 29.00 | 29.80 | 29.66 | -0.80 | 16:08 | 1308 | 77045 |
![]() |
1.90 | 6.41 | MAKARONPL | MAK | 5.75 | 5.55 | 5.79 | 5.60 | +0.90 | 15:58 | 6225 | 70864 |
![]() |
1.58 | 3.14 | MAKRUM | MKM | 2.42 | 2.37 | 2.42 | 2.42 | -2.81 | 15:38 | 5684 | 27504 |
![]() |
10.25 | 26.10 | MARVIPOL | MVP | 16.80 | 16.50 | 17.00 | 17.00 | +3.98 | 16:20 | 955 | 32159 |
![]() |
1.88 | 6.38 | MCI | MCI | 5.09 | 4.98 | 5.16 | 5.10 | +2.00 | 16:25 | 139992 | 1423131 |
![]() |
13.80 | 36.99 | MCLOGIC | MCL | 29.00 | 28.60 | 29.00 | 28.60 | -2.69 | 16:23 | 281 | 16210 |
![]() |
7.63 | 13.20 | MEDIATEL | MTL | 9.03 | 8.57 | 9.19 | 9.19 | +2.11 | 16:20 | 1917 | 34466 |
![]() |
108.00 | 149.40 | MENNICA | MNC | 143.50 | 143.50 | 143.50 | 143.50 | 0.00 | 10:47 | 5 | 1435 |
![]() |
20.07 | 29.90 | MERCOR | MCR | 20.65 | 20.10 | 20.65 | 20.15 | -0.74 | 16:25 | 16789 | 677797 |
![]() |
0.01 | 0.01 | MEWA | MEW | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 11:31 | 113200 | 2264 |
![]() |
3.80 | 15.80 | MIDAS | MDS | 8.68 | 8.26 | 8.90 | 8.75 | +0.81 | 16:21 | 56912 | 975499 |
![]() |
1.10 | 2.79 | MIESZKO | MSO | 2.65 | 2.61 | 2.65 | 2.62 | -1.13 | 16:20 | 12970 | 68288 |
![]() |
1.36 | 5.30 | MILLENNIUM | MIL | 4.08 | 4.08 | 4.25 | 4.14 | +1.22 | 16:29 | 768091 | 6392747 |
![]() |
1.52 | 3.10 | MIRBUD | MRB | 2.98 | 2.97 | 3.01 | 3.00 | +0.67 | 16:22 | 131509 | 786101 |
![]() |
2.86 | 5.76 | MISPOL | MIP | 4.71 | 4.71 | 4.99 | 4.94 | +0.82 | 15:44 | 2808 | 26950 |
![]() |
5.82 | 9.20 | MMPPL | MMP | 7.01 | 7.01 | 7.15 | 7.15 | +1.42 | 16:20 | 12548 | 177181 |
![]() |
2.11 | 4.68 | MNI | MNI | 4.30 | 4.28 | 4.38 | 4.38 | 0.00 | 16:09 | 119982 | 1035478 |
![]() |
1.60 | 4.17 | MOJ | MOJ | 3.20 | 3.12 | 3.20 | 3.20 | +1.59 | 16:20 | 5131 | 32250 |
![]() |
125.00 | 258.00 | MOL | MOL | 243.50 | 241.10 | 243.50 | 241.10 | -0.99 | 12:53 | 17 | 8229 |
![]() |
0.81 | 11.40 | MONNARI | MON | 0.90 | 0.90 | 0.90 | 0.90 | +3.45 | 15:17 | 2300 | 4140 |
![]() |
1.45 | 3.03 | MOSTALEXP | MSX | 1.97 | 1.93 | 1.97 | 1.96 | +0.51 | 16:22 | 143780 | 560561 |
![]() |
39.90 | 84.70 | MOSTALPLC | MSP | 61.05 | 60.20 | 62.50 | 60.20 | -3.68 | 16:29 | 651 | 78989 |
![]() |
36.34 | 79.00 | MOSTALWAR | MSW | 67.50 | 66.00 | 68.00 | 67.00 | -0.74 | 14:23 | 720 | 95708 |
![]() |
2.18 | 6.43 | MOSTALZAB | MSZ | 4.14 | 4.06 | 4.25 | 4.08 | -1.21 | 16:21 | 222558 | 1822781 |
![]() |
7.02 | 9.00 | MUZA | MZA | 7.02 | 7.02 | 7.67 | 7.67 | -0.26 | 15:54 | 428 | 6222 |
![]() |
0.95 | 3.27 | MWTRADE | MWT | 3.05 | 2.95 | 3.06 | 3.01 | -1.63 | 15:57 | 12801 | 76997 |
![]() |
12.35 | 28.00 | NAFTA | NFT | 21.16 | 20.71 | 21.20 | 21.04 | -2.14 | 15:05 | 2749 | 115703 |
![]() |
14.20 | 25.49 | NEPENTES | NEP | 24.00 | 23.35 | 24.56 | 23.70 | -1.25 | 15:59 | 3012 | 143661 |
![]() |
2.32 | 4.42 | NETIA | NET | 4.29 | 4.17 | 4.31 | 4.24 | -1.40 | 16:20 | 149578 | 1272481 |
![]() |
5.80 | 8.55 | NETMEDIA | NEM | 7.00 | 7.00 | 7.30 | 7.30 | +3.55 | 16:21 | 10313 | 148002 |
![]() |
10.01 | 30.00 | NEWWORLDR | NWR | 27.00 | 26.59 | 27.68 | 26.94 | -2.95 | 16:20 | 84524 | 4569067 |
![]() |
5.90 | 16.00 | NFIEMF | EMF | 14.60 | 14.60 | 15.24 | 15.24 | +1.60 | 15:44 | 471 | 13789 |
![]() |
1.78 | 5.90 | NOBLEBANK | NBL | 4.73 | 4.59 | 4.73 | 4.62 | -0.86 | 16:20 | 52992 | 489916 |
![]() |
0.74 | 1.72 | NORTCOAST | NCT | 1.40 | 1.39 | 1.42 | 1.40 | +0.72 | 16:20 | 6461 | 18080 |
![]() |
10.89 | 39.00 | NOVITA | NVT | 32.20 | 31.41 | 33.58 | 32.94 | +2.46 | 16:20 | 718 | 45801 |
![]() |
10.80 | 19.20 | NOVITUS | NVS | 18.50 | 18.30 | 18.70 | 18.70 | +2.47 | 16:20 | 553 | 20555 |
![]() |
1.95 | 3.65 | NOWAGALA | CNG | 3.36 | 3.30 | 3.36 | 3.30 | -1.49 | 16:20 | 11339 | 74852 |
![]() |
0.64 | 1.93 | NTTSYSTEM | NTT | 1.14 | 1.10 | 1.19 | 1.13 | 0.00 | 16:29 | 73342 | 166869 |
![]() |
0.37 | 3.04 | ODLEWNIE | ODL | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 11:37 | 6500 | 14300 |
![]() |
1.80 | 3.78 | OLYMPIC | OEG | 2.88 | 2.88 | 2.89 | 2.89 | -2.03 | 10:40 | 360 | 2074 |
![]() |
1.91 | 9.10 | ONE2ONE | O2O | 7.49 | 7.31 | 7.50 | 7.50 | -1.06 | 16:07 | 5437 | 81459 |
![]() |
4.08 | 7.76 | OPONEO.PL | OPN | 5.88 | 5.85 | 6.07 | 5.90 | +0.85 | 16:09 | 13258 | 157016 |
![]() |
0.69 | 1.75 | OPTIMUS | OPT | 1.42 | 1.41 | 1.44 | 1.43 | -0.69 | 16:25 | 63032 | 179255 |
![]() |
8.97 | 21.00 | OPTOPOL | OPL | 13.79 | 13.34 | 13.79 | 13.62 | -1.30 | 14:39 | 33987 | 925467 |
![]() |
24.00 | 55.50 | ORBIS | ORB | 43.50 | 43.50 | 44.10 | 44.00 | +1.15 | 16:20 | 1963 | 172187 |
![]() |
15.70 | 51.00 | ORCOGROUP | OPG | 31.30 | 31.30 | 35.02 | 33.99 | +9.68 | 16:26 | 103355 | 7012290 |
![]() |
5.80 | 13.38 | ORZBIALY | OBL | 12.98 | 12.20 | 12.98 | 12.50 | -0.87 | 16:20 | 31812 | 779933 |
![]() |
0.05 | 0.16 | ORZEL | ORZ | 0.10 | 0.09 | 0.10 | 0.10 | 0.00 | 16:21 | 618900 | 122878 |
![]() |
1.95 | 16.44 | PAGED | PGD | 15.23 | 14.80 | 15.43 | 15.00 | -1.51 | 15:36 | 13986 | 419595 |
![]() |
1.34 | 6.00 | PAMAPOL | PMP | 5.09 | 4.92 | 5.09 | 5.08 | +0.20 | 16:20 | 6036 | 60297 |
![]() |
12.20 | 28.94 | PANOVA | NVA | 24.36 | 23.49 | 24.36 | 24.00 | +0.08 | 13:54 | 871 | 40971 |
![]() |
2.37 | 2.46 | PATENTUS | PAT | 2.37 | 2.32 | 2.43 | 2.43 | +2.53 | 16:09 | 91845 | 431379 |
![]() |
180.00 | 242.90 | PBG | PBG | 213.00 | 211.10 | 215.00 | 214.90 | +0.89 | 16:28 | 21703 | 9257092 |
![]() |
0.01 | 2.31 | PCGUARD | PCG | 1.71 | 1.71 | 1.72 | 1.72 | +2.99 | 15:08 | 8186 | 28053 |
![]() |
32.00 | 79.55 | PEGAS | PGS | 68.10 | 68.10 | 68.10 | 68.10 | -1.87 | 10:44 | 136 | 18523 |
![]() |
7.30 | 11.16 | PEKAES | PEK | 9.34 | 9.34 | 9.50 | 9.50 | +0.32 | 10:38 | 1233 | 23287 |
![]() |
67.85 | 184.60 | PEKAO | PEO | 176.20 | 172.50 | 179.70 | 177.40 | +0.57 | 16:27 | 427438 | 150673488 |
![]() |
1.69 | 2.51 | PEMUG | PMG | 1.92 | 1.88 | 1.95 | 1.95 | +2.63 | 16:06 | 31258 | 120138 |
![]() |
18.50 | 35.00 | PEP | PEP | 31.50 | 30.30 | 31.50 | 31.00 | -0.26 | 16:20 | 3661 | 225258 |
![]() |
0.30 | 0.56 | PEPEES | PPS | 0.46 | 0.45 | 0.46 | 0.46 | 0.00 | 14:27 | 13579 | 12323 |
![]() |
3.84 | 10.98 | PERMEDIA | PMD | 8.50 | 8.50 | 8.94 | 8.94 | -0.11 | 16:20 | 201 | 3418 |
![]() |
27.70 | 65.75 | PETROLINV | OIL | 27.00 | 27.00 | 28.20 | 27.70 | -4.48 | 16:23 | 128781 | 7074309 |
![]() |
15.50 | 50.35 | PGF | PGF | 42.40 | 42.25 | 42.90 | 42.60 | +1.02 | 16:24 | 7711 | 657352 |
![]() |
3.24 | 4.57 | PGNIG | PGN | 3.73 | 3.69 | 3.77 | 3.76 | +2.17 | 16:26 | 2903773 | 21711595 |
![]() |
19.31 | 32.69 | PKNORLEN | PKN | 30.50 | 30.50 | 30.80 | 30.80 | +1.82 | 16:28 | 893869 | 54695716 |
![]() |
18.90 | 39.30 | PKOBP | PKO | 36.65 | 36.38 | 37.56 | 37.01 | +1.68 | 16:29 | 1828528 | 134879252 |
![]() |
10.24 | 33.09 | PLASTBOX | PLX | 20.47 | 20.10 | 20.50 | 20.50 | +0.29 | 16:29 | 44172 | 1807844 |
![]() |
2.30 | 6.92 | PLAZACNTR | PLZ | 6.43 | 6.35 | 6.82 | 6.62 | +0.30 | 16:23 | 58274 | 758662 |
![]() |
1.30 | 2.40 | POINTGROUP | PGM | 1.95 | 1.95 | 1.99 | 1.98 | -0.50 | 16:20 | 33502 | 131504 |
![]() |
10.49 | 27.30 | POLAQUA | PQA | 19.34 | 19.10 | 19.44 | 19.10 | 0.00 | 16:06 | 4519 | 173467 |
![]() |
0.13 | 0.62 | POLCOLORIT | PLT | 0.49 | 0.49 | 0.51 | 0.51 | +2.00 | 16:20 | 125861 | 125495 |
![]() |
4.20 | 8.25 | POLICE | PCE | 5.40 | 5.30 | 5.45 | 5.33 | -1.30 | 16:29 | 113099 | 1212500 |
![]() |
2.02 | 4.37 | POLIMEXMS | PXM | 3.80 | 3.69 | 3.80 | 3.75 | -0.79 | 16:29 | 1766967 | 13231462 |
![]() |
3.44 | 4.88 | POLJADLO | PLJ | 3.63 | 3.41 | 3.63 | 3.44 | -5.23 | 16:20 | 7806 | 54049 |
![]() |
7.30 | 15.49 | POLLENAE | PLE | 10.90 | 10.90 | 10.90 | 10.90 | +2.83 | 11:15 | 60 | 1308 |
![]() |
7.63 | 17.97 | POLNA | PLA | 13.80 | 13.60 | 13.90 | 13.90 | +0.72 | 16:20 | 1933 | 52967 |
![]() |
21.02 | 49.50 | POLNORD | PND | 35.50 | 34.72 | 35.80 | 35.10 | -1.38 | 16:29 | 38865 | 2746235 |
![]() |
1.66 | 9.20 | POLREST | POL | 1.66 | 1.64 | 1.82 | 1.74 | +4.82 | 16:02 | 237379 | 825770 |
![]() |
2.03 | 2.65 | PONAR | PON | 2.05 | 2.03 | 2.07 | 2.07 | +0.49 | 15:46 | 46490 | 190364 |
![]() |
1.37 | 4.65 | POZBUD | POZ | 4.45 | 4.45 | 4.65 | 4.65 | +2.20 | 15:55 | 6498 | 59584 |
![]() |
0.67 | 1.86 | PPWK | PWK | 1.74 | 1.73 | 1.80 | 1.78 | +1.71 | 16:20 | 125557 | 442836 |
![]() |
1.25 | 5.12 | PRIMAMODA | PMA | 4.12 | 3.95 | 4.25 | 4.02 | -5.41 | 16:20 | 2423 | 19746 |
![]() |
0.98 | 4.37 | PROCAD | PRD | 3.98 | 3.95 | 3.98 | 3.98 | -1.00 | 16:20 | 2102 | 16705 |
![]() |
13.03 | 29.50 | PROCHEM | PRM | 23.20 | 22.11 | 23.20 | 23.15 | +0.65 | 15:43 | 235 | 10607 |
![]() |
0.29 | 0.70 | PROCHNIK | PRC | 0.41 | 0.41 | 0.43 | 0.42 | +2.44 | 15:24 | 81299 | 68006 |
![]() |
10.20 | 17.64 | PROJPRZEM | PJP | 14.30 | 14.15 | 14.70 | 14.30 | +1.42 | 16:20 | 1222 | 35182 |
![]() |
1.23 | 4.40 | PRONOX | PRO | 1.39 | 1.39 | 1.39 | 1.39 | -1.42 | 15:21 | 25433 | 70704 |
![]() |
3.82 | 9.00 | PROSPER | PSP | - | - | - | - | - | - | - | - |
![]() |
3.20 | 3.59 | PROTEKTOR | PRT | 3.40 | 3.40 | 3.40 | 3.40 | -1.45 | 15:44 | 1735 | 11798 |
![]() |
38.10 | 90.50 | PULAWY | ZAP | 69.50 | 69.00 | 69.80 | 69.10 | -1.00 | 15:57 | 1402 | 194403 |
![]() |
1.58 | 4.21 | PWRMEDIA | PWM | 1.80 | 1.80 | 1.86 | 1.84 | +1.10 | 12:46 | 2107 | 7755 |
![]() |
7.13 | 11.00 | QUANTUM | QNT | 9.45 | 9.29 | 9.45 | 9.29 | 0.00 | 15:57 | 42 | 781 |
![]() |
7.70 | 12.10 | QUMAKSEK | QSM | 11.00 | 11.00 | 11.03 | 11.00 | 0.00 | 14:53 | 4184 | 92056 |
![]() |
5.40 | 7.95 | RADPOL | RDL | 6.36 | 6.35 | 6.46 | 6.46 | 0.00 | 16:20 | 3635 | 46725 |
![]() |
2.84 | 10.65 | RAFAKO | RFK | 10.43 | 10.26 | 10.45 | 10.39 | +0.19 | 16:20 | 127021 | 2631118 |
![]() |
11.90 | 19.85 | RAFAMET | RAF | 17.10 | 17.10 | 17.40 | 17.30 | +1.17 | 16:07 | 3305 | 113893 |
![]() |
1.01 | 4.49 | RAINBOW | RBW | 4.09 | 3.99 | 4.09 | 4.05 | +1.25 | 16:20 | 4553 | 36386 |
![]() |
2.01 | 3.41 | REDAN | RDN | 2.68 | 2.57 | 2.68 | 2.60 | -2.99 | 16:08 | 18577 | 96995 |
![]() |
3.45 | 14.00 | REINHOLD | RHD | 7.94 | 7.85 | 7.94 | 7.85 | -1.63 | 16:20 | 508 | 8063 |
![]() |
3.09 | 5.50 | RELPOL | RLP | 3.92 | 3.91 | 4.03 | 3.92 | 0.00 | 16:20 | 30569 | 240554 |
![]() |
11.56 | 40.00 | REMAK | RMK | 34.36 | 34.36 | 35.34 | 34.45 | -2.52 | 16:20 | 340 | 23644 |
![]() |
7.35 | 22.00 | RESBUD | RES | 14.70 | 14.10 | 14.90 | 14.90 | +1.36 | 15:30 | 344 | 9906 |
![]() |
0.49 | 1.83 | RONSON | RON | 1.66 | 1.66 | 1.86 | 1.83 | +10.24 | 16:25 | 406070 | 1444118 |
![]() |
5.27 | 24.50 | ROPCZYCE | RPC | 17.70 | 17.11 | 18.28 | 17.78 | +1.02 | 16:28 | 22919 | 819338 |
![]() |
4.82 | 9.50 | RUCH | RCH | 7.72 | 7.72 | 7.96 | 7.75 | -0.77 | 16:20 | 8976 | 139094 |
![]() |
4.24 | 9.69 | SANOK | SNK | 9.49 | 9.27 | 9.49 | 9.40 | 0.00 | 15:57 | 207118 | 3914201 |
![]() |
0.03 | 0.07 | SANWIL | SNW | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 15:00 | 402777 | 32222 |
![]() |
13.44 | 32.90 | SECOGROUP | SWG | 16.40 | 15.45 | 16.60 | 15.85 | -5.77 | 16:20 | 4062 | 129991 |
![]() |
4.57 | 9.98 | SEKO | SEK | 9.28 | 9.28 | 9.28 | 9.28 | -0.22 | 09:00 | 2 | 37 |
![]() |
6.30 | 14.80 | SELENAFM | SEL | 14.34 | 14.32 | 14.62 | 14.58 | -0.61 | 15:44 | 1406 | 40579 |
![]() |
6.40 | 14.66 | SFINKS | SFS | 10.50 | 10.30 | 10.59 | 10.59 | +0.86 | 15:34 | 1696 | 35036 |
![]() |
1.10 | 3.34 | SILVANO | SFG | 3.16 | 3.00 | 3.16 | 3.00 | -4.46 | 16:20 | 6745 | 41145 |
![]() |
4.50 | 8.32 | SIMPLE | SME | 6.05 | 6.03 | 6.06 | 6.03 | -1.95 | 12:37 | 559 | 6767 |
![]() |
2.34 | 12.00 | SKOK | SKO | 7.38 | 7.21 | 8.45 | 7.56 | +2.44 | 16:20 | 54269 | 862188 |
![]() |
0.59 | 3.25 | SKOTAN | SKT | 2.62 | 2.55 | 2.73 | 2.66 | 0.00 | 16:29 | 588233 | 3113991 |
![]() |
1.92 | 6.15 | SKYLINE | SKL | 2.48 | 2.31 | 2.48 | 2.47 | -0.80 | 16:20 | 9995 | 48425 |
![]() |
20.50 | 38.20 | SNIEZKA | SKA | 38.47 | 37.70 | 38.47 | 38.20 | +0.42 | 16:20 | 1232 | 93508 |
![]() |
94.50 | 240.00 | SOBIESKI | BVD | 155.00 | 155.00 | 166.00 | 166.00 | +2.47 | 15:03 | 29 | 9300 |
![]() |
2.95 | 6.15 | SONEL | SON | 5.23 | 5.20 | 5.23 | 5.20 | -5.28 | 13:52 | 2299 | 23948 |
![]() |
38.01 | 50.00 | SRUBEX | SRX | 39.50 | 39.50 | 39.50 | 39.50 | 0.00 | 11:15 | 200 | 15800 |
![]() |
1.40 | 2.01 | STALEXP | STX | 1.65 | 1.65 | 1.71 | 1.68 | +1.82 | 16:22 | 1448259 | 4863210 |
![]() |
238.80 | 699.00 | STALPROD | STP | 619.00 | 619.00 | 659.00 | 659.00 | +6.29 | 16:22 | 572 | 718775 |
![]() |
5.70 | 16.79 | STALPROFI | STF | 14.21 | 14.00 | 14.37 | 14.00 | 0.00 | 16:20 | 21445 | 601097 |
![]() |
6.15 | 16.00 | STAPORKOW | ZUK | 12.30 | 11.59 | 12.30 | 11.59 | -0.52 | 10:24 | 651 | 15092 |
![]() |
27.65 | 49.12 | SUWARY | SUW | 44.35 | 44.35 | 44.50 | 44.50 | +0.34 | 13:04 | 129 | 11472 |
![]() |
0.04 | 0.22 | SWARZEDZ | SWZ | 0.11 | 0.11 | 0.12 | 0.12 | +9.09 | 16:20 | 165494 | 38693 |
![]() |
35.00 | 74.50 | SWIECIE | MSC | 72.50 | 71.60 | 73.00 | 73.00 | +1.39 | 16:20 | 26351 | 3820936 |
![]() |
0.64 | 2.50 | SWISSMED | SWD | 2.45 | 2.42 | 2.49 | 2.48 | +1.22 | 16:22 | 55791 | 274284 |
![]() |
11.49 | 26.94 | SYGNITY | SGN | 12.40 | 12.05 | 12.59 | 12.13 | -2.18 | 16:22 | 69163 | 1701233 |
![]() |
0.36 | 1.39 | SYNTHOS | SNS | 1.26 | 1.26 | 1.30 | 1.29 | +2.38 | 16:27 | 1579174 | 4063106 |
![]() |
10.02 | 14.39 | TALEX | TLX | 10.88 | 10.50 | 10.88 | 10.80 | +5.78 | 16:20 | 402 | 8443 |
![]() |
2.32 | 10.50 | TECHMEX | TEX | 2.53 | 2.30 | 2.55 | 2.40 | -2.44 | 16:20 | 352356 | 1721990 |
![]() |
5.65 | 11.05 | TELL | TEL | 10.62 | 10.62 | 10.89 | 10.89 | -1.36 | 16:20 | 2336 | 50240 |
![]() |
9.25 | 17.00 | TERESA | TER | 14.00 | 14.00 | 14.49 | 14.49 | 0.00 | 15:45 | 146 | 4089 |
![]() |
6.40 | 11.00 | TETA | TET | 9.82 | 9.82 | 9.97 | 9.84 | -0.20 | 16:20 | 2836 | 55801 |
![]() |
1.87 | 5.75 | TFONE | TFO | 5.35 | 5.35 | 5.67 | 5.53 | +3.95 | 16:27 | 46289 | 513031 |
![]() |
4.11 | 13.84 | TIM | TIM | 10.85 | 10.53 | 11.26 | 11.26 | +3.78 | 15:41 | 870 | 18605 |
![]() |
30.00 | 76.15 | TORFARM | TFM | 68.65 | 66.90 | 68.65 | 67.50 | -2.03 | 16:20 | 2099 | 282760 |
![]() |
14.39 | 21.00 | TPSA | TPS | 16.11 | 15.99 | 16.28 | 16.02 | -0.50 | 16:25 | 1470846 | 47358708 |
![]() |
3.40 | 4.50 | TRAKCJA | TRK | 3.80 | 3.76 | 3.80 | 3.77 | -0.79 | 16:28 | 58585 | 442866 |
![]() |
12.72 | 34.90 | TRAVELPL | TVL | 24.50 | 22.62 | 25.00 | 24.97 | +5.72 | 16:29 | 6067 | 293334 |
![]() |
0.45 | 1.53 | TRION | TIN | 1.02 | 1.01 | 1.04 | 1.02 | +0.99 | 16:20 | 207183 | 425016 |
![]() |
1.72 | 4.70 | TRITON | TRI | 3.57 | 3.55 | 3.75 | 3.75 | +2.74 | 13:07 | 2024 | 14547 |
![]() |
4.05 | 8.95 | TUP | TUP | 7.10 | 7.10 | 7.44 | 7.20 | +0.42 | 16:20 | 9498 | 137002 |
![]() |
8.35 | 15.98 | TVN | TVN | 12.50 | 12.50 | 13.08 | 13.07 | +4.56 | 16:29 | 1444107 | 36908033 |
![]() |
27.00 | 74.60 | ULMA | ULM | 73.00 | 70.50 | 74.65 | 74.60 | +2.19 | 16:23 | 1652 | 241434 |
![]() |
3.00 | 7.64 | UNIBEP | UNI | 6.40 | 6.20 | 6.40 | 6.40 | 0.00 | 12:12 | 41290 | 520882 |
![]() |
3.38 | 11.60 | UNICREDIT | UCG | 9.97 | 9.66 | 10.33 | 9.94 | 0.00 | 15:32 | 24207 | 483905 |
![]() |
2.66 | 5.68 | UNIMA | U2K | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 13:33 | 300 | 2580 |
![]() |
2.70 | 6.00 | VARIANT | VRT | 4.20 | 4.15 | 4.20 | 4.20 | 0.00 | 15:05 | 6725 | 56489 |
![]() |
5.00 | 7.79 | VINDEXUS | VIN | 6.24 | 6.09 | 6.24 | 6.09 | -3.18 | 14:07 | 84 | 1024 |
![]() |
0.85 | 3.02 | VISTULA | VST | 2.23 | 2.23 | 2.29 | 2.25 | +0.45 | 16:20 | 44240 | 199629 |
![]() |
1.68 | 3.90 | WANDALEX | WDX | 2.90 | 2.83 | 2.97 | 2.91 | +0.34 | 15:55 | 3637 | 20955 |
![]() |
0.52 | 2.47 | WARFAMA | WFM | 1.99 | 1.95 | 2.00 | 2.00 | +0.50 | 16:20 | 11267 | 44583 |
![]() |
4.85 | 13.05 | WARIMPEX | WXF | 10.00 | 9.59 | 10.00 | 9.67 | -2.81 | 15:45 | 1262 | 24783 |
![]() |
1.40 | 2.58 | WASKO | WAS | 1.42 | 1.40 | 1.42 | 1.42 | -0.70 | 16:04 | 49871 | 140189 |
![]() |
1.45 | 5.25 | WIELTON | WLT | 4.50 | 4.36 | 4.50 | 4.36 | -0.91 | 13:08 | 762 | 6774 |
![]() |
0.06 | 0.14 | WIKANA | WIK | 0.11 | 0.10 | 0.11 | 0.11 | 0.00 | 15:13 | 80077 | 16437 |
![]() |
1.28 | 2.71 | WILBO | WLB | 2.52 | 2.47 | 2.52 | 2.50 | 0.00 | 16:20 | 20213 | 100829 |
![]() |
18.99 | 45.00 | WISTIL | WST | 28.80 | 28.80 | 28.80 | 28.80 | -0.38 | 11:15 | 10 | 576 |
![]() |
2.91 | 5.54 | WOJAS | WOJ | 4.40 | 4.40 | 4.40 | 4.40 | 0.00 | 12:08 | 5 | 44 |
![]() |
1.95 | 5.40 | WOLAINFO | WIN | 3.58 | 3.40 | 3.58 | 3.58 | -0.28 | 13:28 | 1051 | 7329 |
![]() |
12.60 | 17.00 | WSIP | WSP | 16.96 | 16.70 | 16.96 | 16.90 | 0.00 | 16:20 | 975 | 32737 |
![]() |
7.99 | 22.44 | YAWAL | YWL | 15.90 | 15.80 | 15.90 | 15.80 | -0.63 | 16:20 | 1543 | 48859 |
![]() |
0.85 | 2.69 | ZASTAL | ZST | 2.06 | 2.00 | 2.12 | 2.11 | +2.43 | 16:20 | 141981 | 579751 |
![]() |
15.50 | 40.90 | ZELMER | ZLR | 34.85 | 33.00 | 34.85 | 33.00 | -1.93 | 16:20 | 813 | 54688 |
![]() |
6.71 | 16.78 | ZETKAMA | ZKA | 12.10 | 11.14 | 12.10 | 11.34 | -6.28 | 16:20 | 4080 | 92914 |
![]() |
2.40 | 29.00 | ZNTKLAPY | ZNT | 2.80 | 2.71 | 2.80 | 2.71 | -17.88 | 15:21 | 9624 | 52958 |
![]() |
42.50 | 173.90 | ZPUE | PUE | 147.00 | 147.00 | 147.00 | 147.00 | 0.00 | 14:41 | 1 | 294 |
![]() |
0.77 | 1.59 | ZREMB | ZRE | 1.11 | 1.09 | 1.11 | 1.09 | -0.91 | 16:05 | 45029 | 98572 |
![]() |
1.06 | 2.78 | ZURAWIE | ZUR | 2.03 | 2.02 | 2.12 | 2.10 | +3.45 | 16:28 | 164146 | 675606 |
![]() |
431.50 | 604.50 | ZYWIEC | ZWC | 479.00 | 475.00 | 479.00 | 478.00 | +0.42 | 15:51 | 11 | 10492 |
| Notowania GPW, Typ walorów: PDA, data: 2009-11-20 | ||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 52 tyg. | Nazwa | Skrót | Kurs[PLN] | Zm.[%] | Czas ostat. zmiany |
Obrót | ||||||
| Min | Max | Otw. | Min. | Max. | Bież. | Dzienna | [szt.] | [PLN] | ||||
![]() |
14.45 | 15.30 | ARCTIC-PDA | ATCA | 14.80 | 14.33 | 14.80 | 14.78 | -0.61 | 16:20 | 9659 | 282306 |
![]() |
11.00 | 12.58 | CENTKLIMA-PDA | CKLA | 11.70 | 11.30 | 11.89 | 11.75 | -2.08 | 16:20 | 38778 | 881948 |
![]() |
9.10 | 10.52 | DELKO-PDA | DELA | 10.09 | 9.70 | 10.09 | 10.00 | +2.04 | 16:20 | 2137 | 41609 |
![]() |
24.04 | 26.49 | PGE-PDA | PGEA | 24.10 | 24.10 | 24.72 | 24.49 | +1.87 | 16:29 | 1918406 | 93847503 |
![]() |
33.45 | 39.00 | PKOBP-PDA | PKOA | 36.80 | 36.40 | 37.50 | 37.50 | +2.46 | 16:20 | 34189 | 2519249 |




