iBet uBet web content aggregator. Adding the entire web to your favor.
Link to original content: https://www.bankier.pl/gielda/notowania/akcje
| Walor AD | Kurs AD | Zmiana AD | Zmiana procentowa AD |
Liczba transakcji AD |
Obrót AD | Otwarcie AD | Max AD | Min AD | Czas AD |
|---|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 2,8700 | 0,0300 | 1,06% | 38 | 27 980 | 2,8400 | 2,8700 | 2,7500 | 29.11 17:00 |
| 08OCTAVA | 0,8900 | 0,0000 | 0,00% | 2 | 20 | 0,8900 | 0,8900 | 0,8900 | 29.11 15:00 |
| 11BIT | 251,0000 | -4,5000 | -1,76% | 853 | 3 894 726 | 259,0000 | 259,0000 | 247,5000 | 29.11 17:04 |
| 3RGAMES | 0,2970 | -0,0030 | -1,00% | 11 | 7 242 | 0,3000 | 0,3000 | 0,2890 | 29.11 17:00 |
| ABPL | 89,0000 | 0,0000 | 0,00% | 20 | 19 652 | 89,0000 | 89,8000 | 89,0000 | 29.11 16:31 |
| ACAUTOGAZ | 27,8000 | 0,2000 | 0,72% | 11 | 16 818 | 27,8000 | 28,1000 | 27,8000 | 29.11 17:00 |
| ACTION | 17,7800 | -0,1200 | -0,67% | 77 | 105 665 | 17,9000 | 17,9000 | 17,5600 | 29.11 17:00 |
| ADIUVO | 0,3550 | -0,0150 | -4,05% | 48 | 19 086 | 0,3700 | 0,3890 | 0,3550 | 29.11 17:00 |
| AGORA | 8,6100 | 0,0600 | 0,70% | 24 | 27 099 | 8,5600 | 8,6100 | 8,5100 | 29.11 16:48 |
| AGROTON | 3,7300 | 0,1500 | 4,19% | 15 | 1 133 | 3,5800 | 3,7900 | 3,5800 | 29.11 17:00 |
| AIGAMES | 1,1850 | 0,0650 | 5,80% | 9 | 439 | 1,1250 | 1,1850 | 1,1250 | 29.11 16:40 |
| AILLERON | 21,3000 | 0,3000 | 1,43% | 67 | 76 407 | 21,0000 | 21,3500 | 20,6000 | 29.11 16:48 |
| AIRWAY | 0,2540 | -0,0005 | -0,20% | 13 | 9 019 | 0,2545 | 0,2550 | 0,2475 | 29.11 17:00 |
| ALIOR | 91,3000 | -0,6400 | -0,70% | 8 779 | 68 159 072 | 91,5600 | 92,7800 | 90,6600 | 29.11 17:00 |
| ALLEGRO | 28,7700 | 0,2650 | 0,93% | 7 168 | 50 221 848 | 28,4000 | 28,9500 | 28,2950 | 29.11 17:04 |
| ALTA | 2,3500 | 0,0000 | 0,00% | 7 | 4 227 | 2,4000 | 2,4200 | 2,3500 | 29.11 17:00 |
| ALTUS | 2,3100 | 0,1600 | 7,44% | 39 | 53 058 | 2,1500 | 2,3100 | 2,1000 | 29.11 17:00 |
| ALUMETAL | 81,3000 | 0,1000 | 0,12% | 20 | 97 608 | 81,3000 | 81,3000 | 81,2000 | 02.08 15:49 |
| AMBRA | 23,0000 | 0,0000 | 0,00% | 111 | 100 865 | 23,2000 | 23,4500 | 22,5000 | 29.11 17:00 |
| AMICA | 60,5000 | -0,4000 | -0,66% | 71 | 135 450 | 60,9000 | 60,9000 | 59,2000 | 29.11 16:35 |
| AMPLI | 0,9800 | -0,0200 | -2,00% | 4 | 3 728 | 1,1000 | 1,1000 | 0,9800 | 29.11 15:00 |
| AMREST | 21,4000 | 0,5500 | 2,64% | 208 | 489 835 | 20,8500 | 21,4000 | 20,7500 | 29.11 17:00 |
| ANSWEAR | 24,4500 | -0,0500 | -0,20% | 29 | 88 891 | 24,3500 | 24,5000 | 24,3500 | 29.11 17:00 |
| APATOR | 17,7000 | -0,1600 | -0,90% | 63 | 113 849 | 17,8600 | 17,9400 | 17,6000 | 29.11 17:00 |
| APLISENS | 18,5000 | 0,3500 | 1,93% | 12 | 5 392 | 18,1500 | 18,5000 | 18,1500 | 29.11 17:00 |
| APSENERGY | 2,6600 | -0,0400 | -1,48% | 15 | 3 245 | 2,7000 | 2,7000 | 2,5800 | 29.11 17:00 |
| ARCHICOM | 34,3000 | 0,1000 | 0,29% | 8 | 2 128 | 34,3000 | 34,9000 | 34,3000 | 29.11 16:01 |
| ARCTIC | 16,5000 | -0,0200 | -0,12% | 94 | 125 528 | 16,4900 | 16,5000 | 16,1400 | 29.11 17:04 |
| ARTIFEX | 13,7500 | -0,1000 | -0,72% | 39 | 60 561 | 13,9000 | 13,9000 | 13,4500 | 29.11 16:48 |
| ASBIS | 17,5800 | 0,0800 | 0,46% | 351 | 359 319 | 17,5000 | 17,7500 | 17,3700 | 29.11 17:00 |
| ASMGROUP | 0,2400 | -0,0340 | -12,41% | 205 | 206 625 | 0,2500 | 0,2680 | 0,2360 | 30.11 16:48 |
| ASSECOBS | 51,0000 | 0,0000 | 0,00% | 129 | 80 609 | 51,6000 | 53,0000 | 51,0000 | 29.11 17:00 |
| ASSECOPOL | 90,7500 | 0,7500 | 0,83% | 1 072 | 7 870 739 | 90,3500 | 90,7500 | 88,7000 | 29.11 17:01 |
| ASSECOSEE | 48,7000 | 0,5000 | 1,04% | 134 | 47 808 | 47,9000 | 48,7000 | 47,4000 | 29.11 17:00 |
| ASTARTA | 37,5000 | -0,2000 | -0,53% | 55 | 74 961 | 37,9500 | 38,0500 | 37,4000 | 29.11 17:00 |
| ATAL | 53,4000 | 1,4000 | 2,69% | 48 | 42 468 | 52,2000 | 53,8000 | 52,0000 | 29.11 17:00 |
| ATENDE | 2,6000 | -0,0200 | -0,76% | 27 | 26 077 | 2,6400 | 2,6400 | 2,6000 | 29.11 17:00 |
| ATLANTAPL | 17,5000 | 0,0500 | 0,29% | 18 | 3 570 | 17,4500 | 17,5000 | 17,0500 | 29.11 13:21 |
| ATLANTIS | 2,8600 | 0,0000 | 0,00% | 16 | 12 640 | 2,8600 | 2,8600 | 2,8000 | 29.11 17:00 |
| ATMGRUPA | 3,9900 | 0,0500 | 1,27% | 45 | 43 470 | 3,9300 | 4,0300 | 3,9200 | 29.11 16:19 |
| ATREM | 15,7500 | 0,4500 | 2,94% | 265 | 308 068 | 15,7000 | 15,8500 | 14,6500 | 29.11 17:01 |
| AUTOPARTN | 20,8000 | 0,3000 | 1,46% | 265 | 820 135 | 20,5000 | 20,9000 | 20,5000 | 29.11 17:00 |
| BAHOLDING | 0,1048 | -0,0072 | -6,43% | 111 | 76 642 | 0,1048 | 0,1126 | 0,0942 | 03.10 15:01 |
| BBIDEV | 3,8100 | 0,0000 | 0,00% | 21 | 16 088 | 3,8200 | 3,8200 | 3,6300 | 29.11 17:00 |
| BEDZIN | 26,9000 | 0,2000 | 0,75% | 27 | 37 521 | 26,8000 | 26,9000 | 26,2500 | 29.11 17:00 |
| BENEFIT | 2 660,0000 | -15,0000 | -0,56% | 206 | 1 679 295 | 2 700,0000 | 2 700,0000 | 2 635,0000 | 29.11 17:00 |
| BEST | 28,0000 | 0,0000 | 0,00% | 5 | 8 188 | 27,2000 | 28,0000 | 27,2000 | 26.11 17:00 |
| BETACOM | 4,1600 | 0,0200 | 0,48% | 5 | 62 | 4,1600 | 4,1600 | 4,1600 | 29.11 09:00 |
| BIGCHEESE | 12,4200 | 0,1200 | 0,98% | 17 | 9 746 | 12,1000 | 12,4200 | 12,0200 | 29.11 17:00 |
| BIOCELTIX | 77,8000 | 0,8000 | 1,04% | 54 | 104 088 | 77,0000 | 78,5000 | 76,2000 | 29.11 17:00 |
| BIOMAXIMA | 13,8000 | 0,1000 | 0,73% | 36 | 23 120 | 13,7000 | 13,8000 | 13,3500 | 29.11 16:28 |
| BIOPLANET | 16,0000 | 0,0000 | 0,00% | 13 | 8 548 | 16,0000 | 16,4000 | 16,0000 | 29.11 15:10 |
| BIOTON | 3,1800 | 0,0200 | 0,63% | 47 | 63 492 | 3,1200 | 3,1800 | 3,1000 | 29.11 17:02 |
| BLOOBER | 23,0000 | 0,4000 | 1,77% | 89 | 134 914 | 22,9000 | 23,3000 | 22,7500 | 29.11 16:45 |
| BNPPPL | 81,8000 | 0,6000 | 0,74% | 21 | 90 587 | 81,8000 | 82,0000 | 81,0000 | 29.11 17:00 |
| BOGDANKA | 23,3000 | 0,2200 | 0,95% | 254 | 616 712 | 22,9000 | 23,4000 | 22,6600 | 29.11 17:00 |
| BOOMBIT | 9,7000 | 0,1800 | 1,89% | 13 | 11 169 | 9,7000 | 9,8000 | 9,7000 | 29.11 15:25 |
| BORYSZEW | 5,1000 | 0,0200 | 0,39% | 25 | 52 254 | 5,0800 | 5,1000 | 5,0300 | 29.11 17:00 |
| BOS | 10,2500 | -0,2500 | -2,38% | 88 | 161 570 | 10,5000 | 10,5000 | 9,7000 | 29.11 16:41 |
| BOWIM | 4,1500 | -0,0500 | -1,19% | 22 | 5 128 | 4,1700 | 4,2000 | 4,1500 | 29.11 17:01 |
| BRAND24 | 47,7000 | 0,1000 | 0,21% | 5 | 4 208 | 47,0000 | 47,7000 | 47,0000 | 29.11 13:03 |
| BUDIMEX | 471,4000 | -7,8000 | -1,63% | 2 021 | 12 301 812 | 481,0000 | 485,8000 | 470,4000 | 29.11 17:00 |
| BUMECH | 7,9600 | -0,1400 | -1,73% | 65 | 40 798 | 8,0900 | 8,1000 | 7,8700 | 29.11 16:48 |
| CAPITAL | 0,1550 | -0,0050 | -3,13% | 3 | 314 | 0,1590 | 0,1590 | 0,1550 | 29.11 15:00 |
| CAPITEA | 0,4680 | 0,0060 | 1,30% | 32 | 42 339 | 0,4560 | 0,4690 | 0,4560 | 29.11 16:10 |
| CAPTORTX | 47,4000 | -0,5000 | -1,04% | 33 | 364 110 | 47,9000 | 47,9000 | 45,1000 | 29.11 17:00 |
| CASPAR | 6,5000 | 0,0000 | 0,00% | 1 | 13 | 6,5000 | 6,5000 | 6,5000 | 29.11 09:00 |
| CAVATINA | 12,9500 | -0,1500 | -1,15% | 7 | 5 546 | 13,0000 | 13,0000 | 12,9000 | 29.11 15:08 |
| CCC | 207,8000 | 6,2000 | 3,08% | 2 249 | 26 615 752 | 202,0000 | 207,8000 | 199,8000 | 29.11 17:04 |
| CCENERGY | 0,2980 | 0,0380 | 14,62% | 2 | 301 | 0,2980 | 0,2980 | 0,2980 | 29.11 15:01 |
| CDPROJEKT | 167,2000 | 2,4000 | 1,46% | 3 865 | 44 015 272 | 164,8000 | 168,4500 | 164,7000 | 29.11 17:01 |
| CDRL | 11,3000 | 0,0000 | 0,00% | 2 | 125 | 11,4000 | 11,4000 | 11,3000 | 29.11 13:58 |
| CELTIC | 1,6900 | 0,0700 | 4,32% | 5 | 3 603 | 1,6200 | 1,6900 | 1,6200 | 29.11 15:00 |
| CEZ | 164,5000 | 8,3000 | 5,31% | 15 | 171 562 | 164,0000 | 164,6000 | 163,0000 | 29.11 15:55 |
| CFI | 0,1720 | -0,0060 | -3,37% | 9 | 7 084 | 0,1785 | 0,1785 | 0,1720 | 29.11 15:11 |
| CIECH | 53,0000 | -0,2000 | -0,38% | 84 | 544 366 | 53,2000 | 53,4000 | 53,0000 | 06.11 17:00 |
| CIGAMES | 1,4320 | -0,0310 | -2,12% | 337 | 393 903 | 1,4500 | 1,4500 | 1,4200 | 29.11 17:00 |
| CITYSERV | 5,9000 | 0,0000 | 0,00% | 1 | 1 062 | 5,9000 | 5,9000 | 5,9000 | 15.11 15:00 |
| CLNPHARMA | 26,9500 | -0,2500 | -0,92% | 284 | 489 273 | 27,4000 | 27,5000 | 26,1000 | 29.11 17:01 |
| CLOUD | 62,0000 | 0,0000 | 0,00% | 8 | 17 355 | 62,0000 | 62,0000 | 61,8000 | 29.11 16:44 |
| COALENERG | 0,7560 | 0,0180 | 2,44% | 17 | 663 | 0,7490 | 0,7710 | 0,7440 | 29.11 16:44 |
| COGNOR | 6,5050 | 0,0050 | 0,08% | 306 | 343 998 | 6,5950 | 6,6550 | 6,5000 | 29.11 17:00 |
| COLUMBUS | 9,8400 | -0,0500 | -0,51% | 712 | 1 645 437 | 9,9600 | 10,2400 | 9,7000 | 29.11 17:00 |
| COMARCH | 331,0000 | 0,5000 | 0,15% | 2 | 1 986 | 330,5000 | 331,0000 | 330,5000 | 28.11 14:32 |
| COMP | 118,5000 | 1,5000 | 1,28% | 68 | 346 368 | 117,0000 | 119,0000 | 115,5000 | 29.11 17:03 |
| COMPERIA | 3,6000 | 0,0000 | 0,00% | 1 | 360 | 3,6000 | 3,6000 | 3,6000 | 29.11 16:24 |
| COMPREMUM | 1,6950 | 0,0300 | 1,80% | 15 | 19 617 | 1,6650 | 1,6950 | 1,6500 | 29.11 14:44 |
| CORMAY | 0,4440 | -0,0020 | -0,45% | 13 | 10 300 | 0,4400 | 0,4460 | 0,4380 | 29.11 17:02 |
| CPGROUP | 10,2000 | 0,0000 | 0,00% | 1 | 20 | 10,2000 | 10,2000 | 10,2000 | 27.06 09:00 |
| CREEPYJAR | 270,0000 | 6,0000 | 2,27% | 147 | 404 650 | 263,5000 | 274,0000 | 260,5000 | 29.11 17:00 |
| CREOTECH | 144,0000 | -2,0000 | -1,37% | 48 | 89 809 | 146,5000 | 146,5000 | 141,0000 | 29.11 17:00 |
| CREOTECH-PDA | 219,0000 | -1,0000 | -0,45% | 40 | 175 193 | 220,0000 | 220,0000 | 214,0000 | 04.12 17:00 |
| CYBERFLKS | 139,5000 | 17,5000 | 14,34% | 935 | 32 544 988 | 129,0000 | 139,5000 | 127,5000 | 29.11 17:02 |
| CYFRPLSAT | 14,3500 | -0,0900 | -0,62% | 2 864 | 8 459 232 | 14,4400 | 14,4800 | 14,2250 | 29.11 17:00 |
| CZTOREBKA | 0,4980 | -0,0070 | -1,39% | 4 | 302 | 0,5550 | 0,5550 | 0,4980 | 29.11 15:01 |
| DADELO | 20,9000 | 0,2000 | 0,97% | 8 | 8 496 | 20,8000 | 21,0000 | 20,5000 | 29.11 15:09 |
| DATAWALK | 46,2000 | -1,8000 | -3,75% | 338 | 1 006 976 | 48,9000 | 49,0000 | 45,2000 | 29.11 17:00 |
| DBENERGY | 9,2000 | -0,3200 | -3,36% | 379 | 174 668 | 9,8000 | 11,7500 | 9,0000 | 29.11 17:00 |
| DEBICA | 80,8000 | 0,8000 | 1,00% | 53 | 46 973 | 79,2000 | 81,0000 | 79,2000 | 29.11 17:00 |
| DECORA | 61,8000 | 0,6000 | 0,98% | 63 | 78 311 | 61,6000 | 63,0000 | 61,0000 | 29.11 16:34 |
| DEKPOL | 46,6000 | 0,6000 | 1,30% | 24 | 56 588 | 45,6000 | 46,8000 | 45,1000 | 29.11 15:35 |
| DELKO | 8,8800 | -0,6000 | -6,33% | 332 | 419 517 | 8,9800 | 8,9800 | 8,5000 | 29.11 17:00 |
| DEVELIA | 5,9200 | 0,0100 | 0,17% | 546 | 1 271 791 | 5,9200 | 5,9900 | 5,7700 | 29.11 17:00 |
| DGA | 17,7000 | 0,1000 | 0,57% | 13 | 35 422 | 17,0000 | 17,7000 | 16,7000 | 29.11 15:41 |
| DIGITANET | 49,0000 | 0,2000 | 0,41% | 161 | 540 368 | 48,0000 | 49,0000 | 47,8000 | 29.11 16:48 |
| DIGITREE | 9,6500 | 0,0000 | 0,00% | 1 | 3 378 | 9,6500 | 9,6500 | 9,6500 | 29.11 09:00 |
| DINOPL | 385,9000 | -1,1000 | -0,28% | 2 825 | 59 244 960 | 386,0000 | 392,7000 | 385,0000 | 29.11 17:00 |
| DMGROUP | 4,6400 | -0,3100 | -6,26% | 322 | 282 271 | 4,8500 | 5,0000 | 4,5200 | 29.11 16:49 |
| DOMDEV | 197,0000 | 0,0000 | 0,00% | 114 | 709 842 | 197,6000 | 199,6000 | 195,2000 | 29.11 17:00 |
| DRAGOENT | 22,1000 | 0,5000 | 2,31% | 20 | 15 831 | 21,6000 | 22,1000 | 21,6000 | 29.11 16:47 |
| DROZAPOL | 3,5800 | 0,0100 | 0,28% | 4 | 5 993 | 3,5800 | 3,5800 | 3,5800 | 29.11 15:18 |
| ECHO | 4,3600 | -0,1000 | -2,24% | 21 | 61 563 | 4,4000 | 4,5900 | 4,3600 | 29.11 17:00 |
| EDINVEST | 7,0000 | 0,2000 | 2,94% | 62 | 110 973 | 6,8000 | 7,0000 | 6,7000 | 29.11 17:02 |
| EFEKT | 7,0000 | 1,3000 | 22,81% | 7 | 4 200 | 7,0000 | 7,0000 | 7,0000 | 01.10 15:01 |
| ELEKTROTI | 40,5500 | -0,6000 | -1,46% | 235 | 296 927 | 41,4500 | 41,4500 | 40,5500 | 29.11 17:00 |
| ELKOP | 0,4830 | 0,0000 | 0,00% | 30 | 22 887 | 0,4830 | 0,4830 | 0,4750 | 29.11 14:53 |
| ELZAB | 1,9200 | -0,0100 | -0,52% | 18 | 19 304 | 1,8800 | 1,9800 | 1,8800 | 15.12 17:00 |
| EMCINSMED | 10,4000 | 0,0000 | 0,00% | 11 | 1 698 | 10,4000 | 10,4000 | 10,1000 | 29.11 17:00 |
| ENAP | 1,9900 | 0,0500 | 2,58% | 1 | 96 | 1,9900 | 1,9900 | 1,9900 | 29.11 15:00 |
| ENEA | 11,5900 | -0,3900 | -3,26% | 1 703 | 23 875 060 | 11,8400 | 11,8800 | 11,3000 | 29.11 17:00 |
| ENELMED | 20,2000 | 0,2000 | 1,00% | 7 | 1 071 | 20,2000 | 20,2000 | 20,2000 | 29.11 17:00 |
| ENERGA | 13,1600 | 0,0600 | 0,46% | 39 | 256 546 | 13,0400 | 13,2000 | 13,0200 | 29.11 17:00 |
| ENERGOINS | 1,2920 | -0,0060 | -0,46% | 2 | 54 | 1,2420 | 1,2920 | 1,2420 | 29.11 16:19 |
| ENTER | 58,7000 | -1,2000 | -2,00% | 242 | 400 347 | 61,5000 | 62,0000 | 57,7000 | 29.11 17:00 |
| EQUNICO | 0,5900 | -0,0080 | -1,34% | 41 | 31 172 | 0,5980 | 0,5980 | 0,5500 | 29.11 17:04 |
| ERBUD | 32,8000 | -0,6000 | -1,80% | 33 | 52 424 | 33,3000 | 33,4000 | 32,2000 | 29.11 16:15 |
| ERG | 52,5000 | -0,5000 | -0,94% | 2 | 3 369 | 51,0000 | 52,5000 | 51,0000 | 21.11 17:00 |
| ESOTIQ | 40,2000 | -8,3000 | -17,11% | 344 | 961 107 | 44,8000 | 45,5000 | 39,5000 | 29.11 17:03 |
| ESTAR | 1,4600 | 0,0000 | 0,00% | 2 | 22 | 1,4600 | 1,4600 | 1,4600 | 24.09 12:01 |
| EUCO | 0,7800 | 0,0000 | 0,00% | 5 | 8 | 0,7800 | 0,7800 | 0,7800 | 29.11 09:02 |
| EUROCASH | 7,7700 | 0,0400 | 0,52% | 1 009 | 1 509 310 | 7,7800 | 7,8200 | 7,6900 | 29.11 17:00 |
| EUROHOLD | 2,4200 | -0,0600 | -2,42% | 1 | 12 | 2,4200 | 2,4200 | 2,4200 | 28.11 10:31 |
| EUROTEL | 33,6000 | -0,3000 | -0,88% | 39 | 57 275 | 34,4000 | 34,4000 | 33,6000 | 29.11 17:01 |
| FABRITY | 32,0000 | -0,2000 | -0,62% | 34 | 27 842 | 32,2000 | 32,3000 | 31,5000 | 29.11 14:25 |
| FASING | 12,5000 | -0,1000 | -0,79% | 5 | 20 153 | 12,6000 | 12,6000 | 12,5000 | 29.11 15:50 |
| FASTFIN | 1,0100 | -0,0300 | -2,88% | 2 | 1 212 | 1,0100 | 1,0100 | 1,0100 | 03.10 11:00 |
| FEERUM | 9,0800 | 0,0000 | 0,00% | 8 | 1 295 | 9,0800 | 9,0800 | 8,5200 | 29.11 17:00 |
| FERRO | 34,5000 | 0,6000 | 1,77% | 35 | 32 328 | 34,5000 | 34,8000 | 34,0000 | 29.11 17:00 |
| FERRUM | 4,1200 | 0,0400 | 0,98% | 6 | 10 015 | 4,0800 | 4,1200 | 4,0800 | 17.09 17:00 |
| FMG | 108,0000 | -1,5000 | -1,37% | 12 | 4 626 | 109,5000 | 109,5000 | 103,5000 | 29.11 11:53 |
| FON | 6,4200 | 0,0600 | 0,94% | 28 | 13 247 | 6,4200 | 6,5000 | 6,2400 | 29.11 17:00 |
| FORTE | 24,2000 | 0,2000 | 0,83% | 17 | 8 705 | 23,6000 | 24,2000 | 23,4000 | 29.11 17:01 |
| GAMEOPS | 16,9000 | 0,4000 | 2,42% | 56 | 37 014 | 16,5000 | 16,9000 | 16,0000 | 29.11 17:00 |
| GAMFACTOR | 7,1800 | 0,0000 | 0,00% | 12 | 8 836 | 7,1000 | 7,1800 | 6,9200 | 29.11 17:03 |
| GENOMTEC | 7,4400 | 0,3000 | 4,20% | 65 | 43 687 | 7,1500 | 7,7000 | 7,1500 | 29.11 16:48 |
| GETIN | 0,5990 | -0,0010 | -0,17% | 49 | 116 994 | 0,5920 | 0,6010 | 0,5900 | 29.11 17:00 |
| GIGROUP | 1,4500 | -0,0050 | -0,34% | 5 | 144 | 1,4300 | 1,4500 | 1,4300 | 29.11 11:20 |
| GOBARTO | 31,9000 | -0,3000 | -0,93% | 1 | 351 | 31,9000 | 31,9000 | 31,9000 | 29.11 11:16 |
| GPW | 43,1500 | 1,1500 | 2,74% | 622 | 1 902 131 | 42,0000 | 43,1500 | 41,8000 | 29.11 17:00 |
| GREENX | 1,8230 | 0,0920 | 5,31% | 693 | 938 365 | 1,7400 | 1,8800 | 1,7300 | 29.11 17:04 |
| GRENEVIA | 1,9020 | 0,0020 | 0,11% | 70 | 65 257 | 1,9020 | 1,9280 | 1,9000 | 29.11 17:00 |
| GRODNO | 9,6200 | -0,1600 | -1,64% | 15 | 16 594 | 9,6200 | 9,9000 | 9,6200 | 29.11 12:51 |
| GRUPAAZOTY | 19,1400 | 0,2100 | 1,11% | 213 | 703 901 | 19,0500 | 19,2900 | 18,9700 | 29.11 17:00 |
| GRUPRACUJ | 56,0000 | 2,2000 | 4,09% | 89 | 5 385 608 | 53,8000 | 56,7000 | 53,8000 | 29.11 17:00 |
| GTC | 4,2600 | -0,0700 | -1,62% | 17 | 69 037 | 4,3100 | 4,3100 | 4,1900 | 29.11 17:00 |
| HANDLOWY | 86,0000 | -0,6000 | -0,69% | 489 | 3 886 188 | 87,1000 | 87,2000 | 86,0000 | 29.11 17:01 |
| HARPER | 5,1400 | -0,0400 | -0,77% | 11 | 10 812 | 5,1800 | 5,1800 | 5,0000 | 29.11 16:49 |
| HELIO | 17,3000 | 0,1000 | 0,58% | 19 | 60 094 | 17,4000 | 17,4000 | 17,1000 | 29.11 16:29 |
| HERKULES | 0,8180 | 0,0000 | 0,00% | 11 | 5 313 | 0,8200 | 0,8200 | 0,7900 | 29.11 15:49 |
| HMINWEST | 48,0000 | -0,2000 | -0,41% | 1 | 576 | 48,0000 | 48,0000 | 48,0000 | 28.11 11:00 |
| HUUUGE | 16,5000 | 0,3800 | 2,36% | 339 | 380 642 | 16,1400 | 16,5000 | 16,0600 | 29.11 17:00 |
| HYDROTOR | 20,8000 | 0,0000 | 0,00% | 9 | 14 469 | 20,8000 | 21,0000 | 20,8000 | 29.11 17:00 |
| IBSM | 85,0000 | 0,2000 | 0,24% | 2 | 255 | 84,8000 | 85,0000 | 84,8000 | 29.11 09:00 |
| IDMSA | 0,6000 | 0,0000 | 0,00% | 1 | 6 | 0,6000 | 0,6000 | 0,6000 | 29.11 09:04 |
| IFCAPITAL | 0,2520 | 0,0020 | 0,80% | 1 599 | 1 482 435 | 0,2500 | 0,3000 | 0,2480 | 19.09 17:01 |
| IFIRMA | 23,1000 | 0,4000 | 1,76% | 55 | 68 329 | 22,5000 | 23,1000 | 22,5000 | 29.11 16:49 |
| IFSA | 0,3930 | -5,7870 | -93,64% | 973 | 1 301 330 | 6,6000 | 7,1000 | 5,9600 | 19.01 17:00 |
| IIAAV | 66,1000 | 1,2000 | 1,85% | 1 | 132 | 66,1000 | 66,1000 | 66,1000 | 28.11 11:08 |
| IMCOMPANY | 13,2000 | -0,0500 | -0,38% | 17 | 12 361 | 13,2500 | 13,2500 | 13,1000 | 29.11 14:59 |
| IMMOBILE | 1,9700 | -0,0200 | -1,01% | 15 | 24 642 | 1,9900 | 1,9900 | 1,9000 | 29.11 17:00 |
| IMPERIO | 1,0800 | -0,2000 | -15,62% | 44 | 98 740 | 1,2800 | 1,2800 | 1,0500 | 28.09 17:00 |
| IMS | 4,1000 | 0,0700 | 1,74% | 105 | 121 543 | 4,0400 | 4,1000 | 4,0400 | 29.11 17:00 |
| INC | 1,7900 | 0,0050 | 0,28% | 4 | 666 | 1,7850 | 1,7900 | 1,7850 | 29.11 15:14 |
| INGBSK | 236,5000 | 4,5000 | 1,94% | 322 | 2 825 144 | 230,0000 | 236,5000 | 230,0000 | 29.11 17:00 |
| INPRO | 6,3000 | 0,0000 | 0,00% | 5 | 107 | 6,3000 | 6,3000 | 6,3000 | 29.11 12:50 |
| INSTALKRK | 34,7000 | -0,3000 | -0,86% | 28 | 34 487 | 35,5000 | 35,5000 | 34,3000 | 29.11 15:12 |
| INTERBUD | 1,9200 | -0,0100 | -0,52% | 22 | 3 475 | 1,9250 | 1,9450 | 1,8000 | 29.11 16:49 |
| INTERCARS | 493,5000 | -1,5000 | -0,30% | 53 | 401 510 | 499,0000 | 499,0000 | 488,5000 | 29.11 17:00 |
| INTERSPPL | 0,7300 | -0,0560 | -7,12% | 16 | 17 585 | 0,7860 | 0,7860 | 0,7240 | 29.11 16:38 |
| INTROL | 8,9800 | 0,0600 | 0,67% | 22 | 11 261 | 9,0400 | 9,1600 | 8,9800 | 29.11 16:36 |
| IPOPEMA | 2,7000 | 0,0500 | 1,89% | 5 | 6 871 | 2,6700 | 2,7000 | 2,6700 | 29.11 14:08 |
| IZOBLOK | 43,0000 | 0,0000 | 0,00% | 2 | 2 150 | 43,0000 | 43,0000 | 43,0000 | 29.11 11:00 |
| IZOLACJA | 3,3100 | -0,0200 | -0,60% | 10 | 4 720 | 3,2200 | 3,3100 | 3,2200 | 29.11 14:25 |
| IZOSTAL | 2,5800 | 0,0300 | 1,18% | 33 | 27 852 | 2,5600 | 2,6100 | 2,5500 | 29.11 17:00 |
| JRH | 7,3000 | -0,1400 | -1,88% | 9 | 7 522 | 7,3400 | 7,4400 | 7,3000 | 29.11 15:47 |
| JSW | 25,5200 | -0,0100 | -0,04% | 1 496 | 3 701 784 | 25,4700 | 25,7300 | 25,1700 | 29.11 17:01 |
| JWWINVEST | 2,9900 | 0,0200 | 0,67% | 8 | 31 978 | 3,0000 | 3,0000 | 2,9700 | 29.11 16:48 |
| KCI | 0,7960 | -0,0020 | -0,25% | 14 | 9 046 | 0,7820 | 0,8000 | 0,7820 | 29.11 16:11 |
| KERNEL | 13,3400 | -0,0400 | -0,30% | 21 | 19 683 | 13,3600 | 13,3800 | 13,1200 | 29.11 17:02 |
| KETY | 724,5000 | 3,5000 | 0,49% | 1 766 | 26 261 702 | 722,0000 | 733,5000 | 707,0000 | 29.11 17:03 |
| KGHM | 127,2500 | -0,1000 | -0,08% | 4 209 | 58 477 176 | 127,3000 | 127,8000 | 126,2000 | 29.11 17:00 |
| KGL | 15,1000 | 0,0000 | 0,00% | 1 | 60 | 15,1000 | 15,1000 | 15,1000 | 29.11 09:00 |
| KINOPOL | 19,9500 | 0,2000 | 1,01% | 20 | 33 078 | 19,8000 | 20,0000 | 19,6000 | 29.11 17:00 |
| KOGENERA | 50,7000 | 0,8500 | 1,71% | 93 | 230 917 | 49,9500 | 50,9000 | 49,5500 | 29.11 17:00 |
| KOMPAP | 22,0000 | 0,0000 | 0,00% | 1 | 4 400 | 22,0000 | 22,0000 | 22,0000 | 29.11 11:35 |
| KOMPUTRON | 4,4000 | 0,1400 | 3,29% | 14 | 17 957 | 4,2600 | 4,4400 | 4,2600 | 29.11 15:37 |
| KPPD | 32,6000 | 0,4000 | 1,24% | 3 | 1 993 | 32,0000 | 32,6000 | 31,6000 | 27.11 09:56 |
| KRAKCHEM | 1,0700 | -0,0500 | -4,46% | 69 | 50 626 | 1,1200 | 1,1200 | 1,0600 | 29.11 17:00 |
| KREDYTIN | 20,8000 | 1,6000 | 8,33% | 13 | 18 325 | 19,2000 | 20,8000 | 18,6000 | 29.11 16:48 |
| KRKA | 598,0000 | 0,0000 | 0,00% | 6 | 7 190 | 604,0000 | 604,0000 | 598,0000 | 29.11 15:41 |
| KRUK | 423,0000 | 5,4000 | 1,29% | 1 197 | 3 836 713 | 421,0000 | 423,6000 | 417,6000 | 29.11 17:03 |
| KRVITAMIN | 9,8800 | 0,1600 | 1,65% | 3 | 515 | 9,7200 | 9,8800 | 9,7200 | 29.11 14:05 |
| KSGAGRO | 2,5200 | 0,0700 | 2,86% | 25 | 21 343 | 2,3700 | 2,5300 | 2,3700 | 28.11 16:38 |
| LABOPRINT | 13,2000 | -0,3000 | -2,22% | 7 | 1 904 | 13,6000 | 13,6000 | 13,2000 | 29.11 16:31 |
| LARQ | 1,7600 | 0,0800 | 4,76% | 11 | 5 851 | 1,6900 | 1,7600 | 1,6900 | 29.11 14:53 |
| LENA | 3,0700 | 0,0700 | 2,33% | 15 | 9 399 | 3,0300 | 3,0700 | 3,0200 | 29.11 15:15 |
| LENTEX | 7,1400 | 0,0400 | 0,56% | 3 | 1 423 | 7,1000 | 7,1400 | 7,0800 | 29.11 15:25 |
| LESS | 0,2170 | 0,0000 | 0,00% | 22 | 5 030 | 0,2170 | 0,2170 | 0,2030 | 29.11 17:00 |
| LIBET | 1,6000 | 0,0000 | 0,00% | 6 | 115 | 1,6500 | 1,6500 | 1,6000 | 29.11 09:09 |
| LOKUM | 20,8000 | 0,0000 | 0,00% | 11 | 7 280 | 20,6000 | 20,8000 | 20,2000 | 29.11 17:00 |
| LPP | 15 660,0000 | 210,0000 | 1,36% | 997 | 42 008 872 | 15 540,0000 | 15 700,0000 | 15 430,0000 | 29.11 17:01 |
| LSISOFT | 15,5000 | 0,0000 | 0,00% | 5 | 7 223 | 15,8000 | 15,8000 | 15,5000 | 29.11 11:23 |
| LUBAWA | 4,1900 | -0,0140 | -0,33% | 513 | 1 757 202 | 4,2100 | 4,2600 | 4,0700 | 29.11 17:00 |
| MABION | 12,1000 | -0,0600 | -0,49% | 129 | 131 014 | 12,1600 | 12,3400 | 11,9200 | 29.11 17:00 |
| MAKARONPL | 19,0000 | 0,4500 | 2,43% | 168 | 158 309 | 18,5500 | 19,7500 | 18,5000 | 29.11 16:45 |
| MANGATA | 78,0000 | 2,0000 | 2,63% | 32 | 30 680 | 77,0000 | 79,8000 | 72,0000 | 29.11 16:49 |
| MANYDEV | 0,7200 | -0,1100 | -13,25% | 5 | 1 751 | 0,7200 | 0,7200 | 0,7200 | 29.11 15:01 |
| MARVIPOL | 6,2400 | -0,1400 | -2,19% | 77 | 45 790 | 6,3400 | 6,3800 | 6,1000 | 29.11 17:00 |
| MAXCOM | 8,3600 | 0,0200 | 0,24% | 14 | 7 754 | 8,3400 | 8,3600 | 8,2000 | 29.11 17:00 |
| MBANK | 530,0000 | 0,0000 | 0,00% | 2 349 | 12 053 484 | 527,6000 | 533,2000 | 523,6000 | 29.11 17:00 |
| MBWS | 16,4500 | 0,0000 | 0,00% | 1 | 33 | 16,4500 | 16,4500 | 16,4500 | 29.11 09:03 |
| MCI | 25,6000 | 0,1000 | 0,39% | 40 | 78 254 | 25,8000 | 25,8000 | 25,4000 | 29.11 17:00 |
| MDIENERGIA | 1,3850 | 0,0000 | 0,00% | 23 | 15 767 | 1,3850 | 1,4000 | 1,3800 | 29.11 17:00 |
| MEDICALG | 19,4000 | 0,3200 | 1,68% | 234 | 152 129 | 19,1200 | 19,4000 | 18,6000 | 29.11 17:00 |
| MEDINICE | 8,0800 | -0,0200 | -0,25% | 52 | 70 494 | 8,1000 | 8,1600 | 7,9100 | 29.11 16:49 |
| MEGARON | 7,1500 | -0,7500 | -9,49% | 1 | 1 294 | 7,1500 | 7,1500 | 7,1500 | 28.10 15:00 |
| MENNICA | 22,1000 | 0,7000 | 3,27% | 12 | 43 362 | 22,0000 | 22,2000 | 22,0000 | 29.11 13:28 |
| MERCATOR | 47,4500 | 0,4500 | 0,96% | 185 | 188 692 | 47,0000 | 48,3000 | 47,0000 | 29.11 17:00 |
| MERCOR | 26,9000 | 0,0000 | 0,00% | 42 | 100 710 | 26,8000 | 26,9000 | 26,5000 | 29.11 17:00 |
| MEXPOLSKA | 4,3200 | 0,0400 | 0,93% | 4 | 17 251 | 4,3000 | 4,3200 | 4,1600 | 29.11 17:00 |
| MFO | 26,0000 | 0,4000 | 1,56% | 12 | 52 753 | 25,6000 | 26,0000 | 25,6000 | 29.11 17:00 |
| MILKILAND | 1,1400 | -0,0200 | -1,72% | 6 | 11 340 | 1,1300 | 1,1400 | 1,1300 | 29.11 12:32 |
| MILLENNIUM | 8,4400 | 0,2200 | 2,68% | 1 197 | 7 058 110 | 8,2200 | 8,5650 | 8,2150 | 29.11 17:00 |
| MIRACULUM | 0,7760 | 0,0080 | 1,04% | 10 | 1 555 | 0,7760 | 0,7760 | 0,7760 | 29.11 17:00 |
| MIRBUD | 10,8600 | 0,0600 | 0,56% | 406 | 1 036 438 | 10,7600 | 11,0400 | 10,7600 | 29.11 17:00 |
| MLPGROUP | 70,0000 | -4,4000 | -5,91% | 33 | 34 011 | 74,4000 | 76,6000 | 70,0000 | 29.11 17:00 |
| MLSYSTEM | 29,0000 | -0,3000 | -1,02% | 163 | 730 050 | 29,1000 | 29,2000 | 28,2500 | 29.11 17:02 |
| MOBRUK | 329,5000 | -6,0000 | -1,79% | 230 | 383 544 | 335,5000 | 336,0000 | 326,5000 | 29.11 17:00 |
| MOJ | 1,4400 | 0,0000 | 0,00% | 2 | 9 166 | 1,4400 | 1,4400 | 1,4400 | 28.11 10:08 |
| MOL | 28,4400 | -0,0600 | -0,21% | 22 | 90 241 | 28,3000 | 28,4800 | 28,0800 | 29.11 16:48 |
| MOLECURE | 10,1600 | -0,1800 | -1,74% | 115 | 237 508 | 10,3400 | 10,3400 | 9,8000 | 29.11 17:00 |
| MONNARI | 5,5000 | 0,0000 | 0,00% | 18 | 7 942 | 5,4600 | 5,5000 | 5,2800 | 29.11 14:46 |
| MOSTALPLC | 11,5000 | 0,3000 | 2,68% | 4 | 1 252 | 11,1000 | 11,5000 | 11,1000 | 29.11 13:23 |
| MOSTALWAR | 5,8000 | 0,2400 | 4,32% | 7 | 8 117 | 5,6600 | 5,8000 | 5,5600 | 29.11 16:12 |
| MOSTALZAB | 5,0600 | 0,2100 | 4,33% | 324 | 1 320 071 | 4,8650 | 5,0700 | 4,8500 | 29.11 17:01 |
| MOVIEGAMES | 16,3000 | -0,2400 | -1,45% | 110 | 46 632 | 16,2400 | 16,4200 | 16,1200 | 29.11 17:00 |
| MURAPOL | 34,7200 | 0,7200 | 2,12% | 37 | 76 405 | 34,3000 | 34,7200 | 33,8000 | 29.11 16:19 |
| MUZA | 14,5000 | -0,2000 | -1,36% | 1 | 7 062 | 14,5000 | 14,5000 | 14,5000 | 29.11 09:00 |
| MWTRADE | 3,3000 | -0,1600 | -4,62% | 7 | 19 612 | 3,2200 | 3,3000 | 3,1800 | 29.11 16:34 |
| NANOGROUP | 2,5000 | 0,3100 | 14,16% | 279 | 387 943 | 2,1700 | 2,6000 | 2,1600 | 29.11 17:03 |
| NEUCA | 780,0000 | 10,0000 | 1,30% | 47 | 74 906 | 772,0000 | 785,0000 | 770,0000 | 29.11 16:48 |
| NEWAG | 38,6000 | 0,7000 | 1,85% | 43 | 66 716 | 37,9000 | 38,6000 | 37,3000 | 29.11 17:00 |
| NEXITY | 1,9200 | 0,1200 | 6,67% | 17 | 742 | 1,7500 | 1,9250 | 1,7500 | 29.11 16:04 |
| NOVATURAS | 9,2600 | -0,6400 | -6,46% | 1 | 139 | 9,2600 | 9,2600 | 9,2600 | 27.11 11:31 |
| NOVAVISGR | 1,6600 | -0,0050 | -0,30% | 24 | 15 357 | 1,6650 | 1,6700 | 1,6100 | 29.11 17:00 |
| NOVITA | 124,0000 | 2,5000 | 2,06% | 14 | 36 466 | 122,0000 | 124,0000 | 122,0000 | 29.11 15:58 |
| NTCAPITAL | 0,8580 | 0,0480 | 5,93% | 18 | 10 901 | 0,8500 | 0,8600 | 0,8100 | 29.11 17:00 |
| NTTSYSTEM | 6,5400 | 0,0000 | 0,00% | 14 | 25 678 | 6,5400 | 6,5600 | 6,4400 | 29.11 14:51 |
| ODLEWNIE | 7,6200 | 0,3400 | 4,67% | 21 | 19 292 | 7,3400 | 7,6200 | 7,2400 | 29.11 16:49 |
| OEX | 53,6000 | -0,4000 | -0,74% | 2 | 3 484 | 53,6000 | 53,6000 | 53,6000 | 08.08 16:35 |
| ONDE | 10,0200 | -0,0600 | -0,60% | 104 | 90 543 | 10,0200 | 10,1800 | 9,9000 | 29.11 17:00 |
| ONESANO | 1,0450 | -0,0200 | -1,88% | 34 | 20 525 | 1,0650 | 1,0650 | 1,0450 | 29.11 15:38 |
| OPONEO.PL | 79,0000 | -0,4000 | -0,50% | 94 | 99 256 | 79,0000 | 79,2000 | 77,4000 | 29.11 17:04 |
| OPTEAM | 3,5800 | 0,0400 | 1,13% | 5 | 7 900 | 3,5500 | 3,5800 | 3,4200 | 29.11 10:42 |
| ORANGEPL | 7,6900 | 0,0720 | 0,95% | 1 218 | 4 103 565 | 7,6100 | 7,6900 | 7,5820 | 29.11 17:03 |
| ORCOGROUP | 2,8200 | 0,0000 | 0,00% | 1 | 3 | 2,8200 | 2,8200 | 2,8200 | 28.11 09:01 |
| ORZBIALY | 32,8000 | -0,4000 | -1,20% | 2 | 3 936 | 32,8000 | 32,8000 | 32,8000 | 29.11 15:00 |
| OTLOG | 14,6000 | 0,0200 | 0,14% | 105 | 60 986 | 14,5800 | 14,9000 | 13,9800 | 29.11 16:30 |
| OTMUCHOW | 4,5200 | 0,0200 | 0,44% | 5 | 9 460 | 4,4800 | 4,5200 | 4,4800 | 29.11 15:35 |
| OVOSTAR | 70,0000 | 1,4000 | 2,04% | 1 | 70 | 70,0000 | 70,0000 | 70,0000 | 19.08 11:25 |
| PAMAPOL | 2,6000 | 0,0100 | 0,39% | 9 | 3 590 | 2,6000 | 2,6000 | 2,5400 | 29.11 15:20 |
| PANOVA | 14,3000 | 0,0000 | 0,00% | 16 | 22 317 | 14,0000 | 14,3500 | 14,0000 | 29.11 16:37 |
| PASSUS | 31,0000 | 0,4000 | 1,31% | 37 | 61 429 | 31,6000 | 32,5000 | 31,0000 | 29.11 16:44 |
| PATENTUS | 2,7500 | -0,0300 | -1,08% | 36 | 23 481 | 2,7200 | 2,7950 | 2,7000 | 29.11 16:46 |
| PBG | 0,0180 | 0,0010 | 5,88% | 24 | 17 608 | 0,0180 | 0,0180 | 0,0180 | 25.09 12:19 |
| PBSFINANSE | 0,9700 | 0,0700 | 7,78% | 3 | 97 | 0,9700 | 0,9700 | 0,9700 | 29.11 11:00 |
| PCCEXOL | 2,5400 | 0,0000 | 0,00% | 38 | 19 778 | 2,5400 | 2,5450 | 2,4850 | 29.11 17:00 |
| PCCROKITA | 71,3000 | -0,7000 | -0,97% | 119 | 116 634 | 72,0000 | 72,3000 | 71,2000 | 29.11 17:00 |
| PCFGROUP | 8,0700 | 0,4800 | 6,32% | 115 | 111 844 | 7,7100 | 9,2400 | 7,7100 | 29.11 17:00 |
| PEKABEX | 19,0000 | 0,0000 | 0,00% | 21 | 16 874 | 19,0000 | 19,3000 | 18,9000 | 29.11 17:00 |
| PEKAO | 135,6500 | -4,9000 | -3,49% | 17 301 | 340 713 856 | 141,0000 | 141,0000 | 133,8000 | 29.11 17:02 |
| PEMUG | 0,8860 | -0,0040 | -0,45% | 28 | 29 053 | 0,8800 | 0,9100 | 0,8700 | 02.10 16:37 |
| PEP | 71,0000 | 0,6000 | 0,85% | 117 | 175 523 | 70,6000 | 73,2000 | 70,2000 | 29.11 17:00 |
| PEPCO | 15,9000 | 0,0450 | 0,28% | 3 408 | 10 336 884 | 15,8600 | 16,1850 | 15,8550 | 29.11 17:01 |
| PEPEES | 0,9280 | 0,0060 | 0,65% | 2 | 93 | 0,9280 | 0,9280 | 0,9280 | 29.11 09:00 |
| PETROLINV | 1,9400 | 0,6200 | 46,97% | 1 465 | 1 637 107 | 1,5000 | 2,0000 | 1,5000 | 28.06 17:04 |
| PGE | 6,7280 | -0,1120 | -1,64% | 3 708 | 14 511 753 | 6,8380 | 6,8380 | 6,7200 | 29.11 17:00 |
| PGFGROUP | 0,3290 | 0,0190 | 6,13% | 80 | 33 878 | 0,3160 | 0,3290 | 0,3000 | 29.11 16:42 |
| PHARMENA | 4,6400 | 0,1200 | 2,65% | 16 | 1 718 | 4,6000 | 4,6500 | 4,4000 | 29.11 15:11 |
| PHN | 9,6800 | 0,0000 | 0,00% | 7 | 136 | 9,6800 | 9,6800 | 9,6800 | 29.11 17:00 |
| PHOTON | 4,5400 | -0,0600 | -1,30% | 28 | 51 005 | 4,5900 | 4,6000 | 4,4400 | 29.11 17:00 |
| PJPMAKRUM | 15,9000 | 0,0000 | 0,00% | 2 | 48 | 15,9000 | 15,9000 | 15,9000 | 29.11 17:00 |
| PKNORLEN | 51,0200 | -0,2000 | -0,39% | 5 745 | 59 201 204 | 51,0200 | 51,5800 | 50,9000 | 29.11 17:00 |
| PKOBP | 55,9000 | 0,4600 | 0,83% | 8 206 | 348 348 768 | 55,5000 | 56,0400 | 55,2400 | 29.11 17:00 |
| PKPCARGO | 13,8200 | 0,0000 | 0,00% | 337 | 1 065 264 | 13,8200 | 14,0800 | 13,6000 | 29.11 17:00 |
| PLAYWAY | 276,5000 | 7,5000 | 2,79% | 375 | 1 980 452 | 275,5000 | 282,5000 | 274,0000 | 29.11 17:00 |
| PLAZACNTR | 2,9500 | 0,0150 | 0,51% | 42 | 41 066 | 2,9400 | 2,9800 | 2,8500 | 29.11 17:00 |
| PMPG | 1,8000 | -0,0600 | -3,23% | 4 | 1 404 | 1,8700 | 1,8700 | 1,7800 | 29.11 15:11 |
| POLCOLORIT | 1,9400 | 0,0010 | 0,05% | 26 | 11 394 | 1,9390 | 1,9980 | 1,8800 | 02.10 17:00 |
| POLICE | 8,8200 | 0,0000 | 0,00% | 11 | 9 269 | 8,7400 | 8,8200 | 8,7400 | 29.11 17:00 |
| POLIMEXMS | 2,3040 | -0,0160 | -0,69% | 132 | 184 541 | 2,3120 | 2,3440 | 2,2640 | 29.11 17:00 |
| POLTREG | 45,0000 | 0,5000 | 1,12% | 23 | 17 350 | 45,8000 | 46,0000 | 44,0000 | 29.11 17:00 |
| POLWAX | 1,4900 | 0,0000 | 0,00% | 29 | 18 276 | 1,4900 | 1,5000 | 1,4900 | 29.11 15:41 |
| PRAGMAINK | 3,7800 | -0,1000 | -2,58% | 3 | 951 | 3,8100 | 3,8100 | 3,7800 | 29.11 16:35 |
| PRIMETECH | 0,2700 | -0,1300 | -32,50% | 46 | 33 594 | 0,3000 | 0,3000 | 0,2700 | 27.03 15:14 |
| PROCHEM | 29,6000 | 0,0000 | 0,00% | 4 | 118 | 29,6000 | 29,6000 | 29,6000 | 29.11 15:02 |
| PROTEKTOR | 1,4750 | -0,0050 | -0,34% | 10 | 3 666 | 1,4750 | 1,4800 | 1,4500 | 29.11 15:59 |
| PULAWY | 46,3000 | -0,7000 | -1,49% | 18 | 29 623 | 47,0000 | 47,7000 | 46,0000 | 29.11 16:40 |
| PURE | 16,5200 | -1,1400 | -6,46% | 497 | 770 047 | 17,2400 | 17,5600 | 16,3600 | 29.11 17:03 |
| PZU | 44,2000 | 1,3600 | 3,17% | 9 526 | 127 102 504 | 43,2000 | 44,4800 | 42,9500 | 29.11 17:02 |
| QUANTUM | 23,2000 | 0,0000 | 0,00% | 2 | 1 392 | 23,2000 | 23,2000 | 23,2000 | 25.11 15:08 |
| QUERCUS | 7,7600 | -0,0800 | -1,02% | 18 | 34 037 | 7,8200 | 7,8800 | 7,7600 | 29.11 16:11 |
| RAEN | 0,4575 | -0,0050 | -1,08% | 29 | 7 165 | 0,4510 | 0,4610 | 0,4460 | 29.11 16:40 |
| RAFAKO | 0,2720 | 0,0030 | 1,12% | 66 | 37 435 | 0,2690 | 0,2725 | 0,2650 | 29.11 17:00 |
| RAFAMET | 13,4000 | -0,1000 | -0,74% | 1 | 67 | 13,4000 | 13,4000 | 13,4000 | 29.11 09:04 |
| RAINBOW | 119,0000 | 3,6000 | 3,12% | 938 | 5 109 968 | 115,4000 | 119,6000 | 114,2000 | 29.11 17:00 |
| RANKPROGR | 6,3800 | -0,1200 | -1,85% | 26 | 54 848 | 6,3000 | 6,4800 | 6,2600 | 29.11 17:00 |
| RAWLPLUG | 17,1500 | 0,0500 | 0,29% | 10 | 177 821 | 17,5000 | 17,5000 | 16,9000 | 29.11 15:40 |
| REDAN | 0,1140 | -0,0015 | -1,30% | 2 | 1 043 | 0,1140 | 0,1140 | 0,1140 | 29.11 16:37 |
| REINHOLD | 0,0700 | -0,0070 | -9,09% | 1 | 4 | 0,0700 | 0,0700 | 0,0700 | 20.11 11:00 |
| REINO | 1,3600 | 0,0600 | 4,62% | 1 | 3 | 1,3600 | 1,3600 | 1,3600 | 29.11 09:03 |
| RELPOL | 5,3000 | 0,1000 | 1,92% | 14 | 14 855 | 5,2800 | 5,3200 | 5,2800 | 29.11 13:48 |
| REMAK | 12,0000 | 0,5000 | 4,35% | 3 | 385 | 11,5000 | 12,0000 | 11,5000 | 29.11 17:00 |
| RENDER | 106,0000 | 0,0000 | 0,00% | 10 | 7 357 | 106,0000 | 106,0000 | 100,5000 | 29.11 17:00 |
| ROPCZYCE | 22,8000 | 0,1000 | 0,44% | 12 | 17 521 | 22,7000 | 22,8000 | 22,4000 | 29.11 16:31 |
| RYVU | 45,0000 | -0,3000 | -0,66% | 42 | 73 222 | 45,3000 | 45,3000 | 44,4000 | 29.11 17:00 |
| SANOK | 19,6200 | -0,3800 | -1,90% | 17 | 11 292 | 20,1500 | 20,1500 | 19,6200 | 29.11 17:00 |
| SANPL | 437,2000 | -2,2000 | -0,50% | 1 327 | 28 066 092 | 435,0000 | 442,7000 | 434,8000 | 29.11 17:00 |
| SANTANDER | 18,7800 | -0,2200 | -1,16% | 12 | 16 612 | 18,9000 | 18,9000 | 18,6680 | 29.11 16:29 |
| SANWIL | 1,4550 | -0,0350 | -2,35% | 27 | 20 073 | 1,4100 | 1,4800 | 1,4100 | 29.11 15:10 |
| SATIS | 0,2700 | 0,0000 | 0,00% | 4 | 668 | 0,2600 | 0,2700 | 0,2600 | 29.11 15:00 |
| SCPFL | 155,0000 | 1,0000 | 0,65% | 142 | 456 614 | 154,0000 | 156,0000 | 153,8000 | 29.11 16:41 |
| SECOGROUP | 28,8000 | 0,0000 | 0,00% | 2 | 28 973 | 28,8000 | 28,8000 | 28,8000 | 28.11 09:00 |
| SEKO | 9,8000 | 0,0000 | 0,00% | 9 | 3 611 | 9,9000 | 9,9000 | 9,8000 | 29.11 15:23 |
| SELENAFM | 30,4000 | 0,0000 | 0,00% | 20 | 47 231 | 30,2000 | 30,4000 | 30,0000 | 29.11 15:55 |
| SELVITA | 51,0000 | 3,4000 | 7,14% | 123 | 281 483 | 46,9000 | 51,0000 | 45,8000 | 29.11 17:00 |
| SERINUS | 2,9800 | -0,0400 | -1,32% | 19 | 11 181 | 2,9500 | 3,0000 | 2,9100 | 29.11 17:00 |
| SESCOM | 77,6000 | 0,2000 | 0,26% | 13 | 68 262 | 77,4000 | 77,8000 | 77,4000 | 14.06 16:13 |
| SFINKS | 0,5540 | -0,0210 | -3,65% | 249 | 272 443 | 0,5700 | 0,6190 | 0,5510 | 29.11 17:03 |
| SHOPER | 43,5000 | 3,6000 | 9,02% | 256 | 1 407 632 | 43,0000 | 43,5000 | 40,9000 | 29.11 17:04 |
| SILVAIR-REGS | 3,7800 | 0,0000 | 0,00% | 2 | 3 001 | 3,7800 | 3,7800 | 3,7800 | 29.11 13:11 |
| SILVANO | 4,6000 | 0,0000 | 0,00% | 2 | 994 | 4,6000 | 4,6000 | 4,6000 | 29.11 11:26 |
| SIMFABRIC | 2,1200 | -0,0200 | -0,93% | 21 | 14 614 | 2,1350 | 2,1400 | 2,0050 | 29.11 16:49 |
| SKARBIEC | 22,5000 | -0,1000 | -0,44% | 7 | 38 047 | 22,6000 | 22,6000 | 22,1000 | 29.11 17:00 |
| SKYLINE | 1,4850 | -0,1750 | -10,54% | 2 | 7 612 | 1,5600 | 1,5600 | 1,4850 | 29.11 13:29 |
| SLEEPZAG | 0,5500 | -0,0150 | -2,65% | 36 | 31 961 | 0,5800 | 0,5850 | 0,5300 | 09.11 11:00 |
| SNIEZKA | 79,4000 | 4,6000 | 6,15% | 35 | 75 228 | 74,8000 | 80,0000 | 74,8000 | 29.11 16:39 |
| SNTVERSE | 4,2000 | -0,0050 | -0,12% | 92 | 152 200 | 4,1900 | 4,2150 | 4,1650 | 29.11 17:00 |
| SOHODEV | 0,3300 | 0,0000 | 0,00% | 6 | 3 833 | 0,3300 | 0,3300 | 0,3300 | 29.11 15:02 |
| SOLAR | 2,8000 | -0,5000 | -15,15% | 136 | 166 387 | 2,9800 | 2,9800 | 2,5400 | 08.02 17:01 |
| SONEL | 15,7500 | 0,2500 | 1,61% | 28 | 19 233 | 15,5000 | 15,8000 | 15,1500 | 29.11 16:07 |
| SOPHARMA | 13,0000 | -0,9500 | -6,81% | 1 | 1 950 | 13,0000 | 13,0000 | 13,0000 | 25.11 11:47 |
| SPYROSOFT | 465,0000 | 23,0000 | 5,20% | 84 | 298 528 | 448,0000 | 470,0000 | 440,0000 | 29.11 17:00 |
| STALEXP | 2,9150 | 0,0350 | 1,22% | 43 | 29 941 | 2,8800 | 2,9300 | 2,8800 | 29.11 17:00 |
| STALPROD | 223,0000 | 0,0000 | 0,00% | 25 | 54 313 | 223,0000 | 223,0000 | 221,0000 | 29.11 17:03 |
| STALPROFI | 8,3000 | -0,0400 | -0,48% | 60 | 56 823 | 8,3200 | 8,3800 | 8,2200 | 29.11 16:08 |
| STAPORKOW | 2,1800 | 0,0800 | 3,81% | 9 | 5 795 | 2,1000 | 2,1800 | 2,0200 | 29.11 15:05 |
| STARHEDGE | 0,3000 | -0,0140 | -4,46% | 1 | 1 | 0,3000 | 0,3000 | 0,3000 | 27.11 15:00 |
| STSHOLDING | 24,6000 | -0,1000 | -0,40% | 28 | 80 703 | 24,6500 | 24,7000 | 24,5500 | 04.10 17:00 |
| SUNEX | 7,3000 | -0,2900 | -3,82% | 141 | 150 665 | 7,3800 | 7,6000 | 7,1800 | 29.11 17:02 |
| SYGNITY | 71,0000 | -0,4000 | -0,56% | 28 | 79 333 | 70,0000 | 72,0000 | 68,4000 | 29.11 17:00 |
| SYNEKTIK | 167,0000 | 0,8000 | 0,48% | 439 | 1 766 700 | 166,2000 | 170,6000 | 162,6000 | 29.11 17:04 |
| TALEX | 19,0000 | -0,2000 | -1,04% | 5 | 190 | 19,0000 | 19,0000 | 19,0000 | 29.11 09:03 |
| TARCZYNSKI | 142,5000 | 1,0000 | 0,71% | 17 | 18 928 | 142,0000 | 142,5000 | 140,5000 | 29.11 16:38 |
| TATRY | 107,0000 | 0,0000 | 0,00% | 1 | 1 712 | 107,0000 | 107,0000 | 107,0000 | 14.11 09:00 |
| TAURONPE | 3,6460 | 0,0450 | 1,25% | 1 818 | 8 851 591 | 3,5710 | 3,6810 | 3,5350 | 29.11 17:02 |
| TBULL | 3,9000 | 0,1000 | 2,63% | 1 | 39 | 3,9000 | 3,9000 | 3,9000 | 29.11 11:00 |
| TENDERHUT | 5,9000 | -0,1800 | -2,96% | 2 | 1 198 | 5,8800 | 5,9000 | 5,8800 | 29.11 11:28 |
| TERMOREX | 0,7100 | -0,0150 | -2,07% | 3 | 7 447 | 0,7000 | 0,7100 | 0,7000 | 29.11 17:00 |
| TESGAS | 2,3400 | -0,0100 | -0,43% | 15 | 8 968 | 2,3800 | 2,3900 | 2,3400 | 29.11 16:41 |
| TEXT | 62,0000 | 1,5000 | 2,48% | 1 768 | 7 937 696 | 61,3000 | 63,4000 | 60,2000 | 29.11 17:00 |
| TIM | 50,5000 | 0,1000 | 0,20% | 14 | 346 596 | 50,4000 | 50,5000 | 50,4000 | 01.03 16:30 |
| TORPOL | 33,2000 | 0,7500 | 2,31% | 92 | 173 507 | 32,4000 | 33,2000 | 32,4000 | 29.11 17:00 |
| TOWERINVT | 2,6600 | -0,0400 | -1,48% | 14 | 4 731 | 2,6800 | 2,6800 | 2,4800 | 29.11 15:21 |
| TOYA | 7,5900 | 0,0900 | 1,20% | 176 | 259 803 | 7,5000 | 7,7500 | 7,4500 | 29.11 17:00 |
| TRAKCJA | 1,9250 | -0,0050 | -0,26% | 55 | 16 738 | 1,9450 | 1,9550 | 1,9050 | 29.11 17:00 |
| TRANSPOL | 2,9500 | 0,0000 | 0,00% | 6 | 6 186 | 3,0100 | 3,0100 | 2,8800 | 29.11 16:49 |
| TRITON | 3,0000 | -0,0200 | -0,66% | 4 | 6 084 | 3,0000 | 3,0000 | 3,0000 | 27.11 15:00 |
| TSGAMES | 78,2000 | 0,6500 | 0,84% | 353 | 640 606 | 78,5000 | 79,4500 | 77,9000 | 29.11 17:00 |
| ULMA | 69,0000 | 0,5000 | 0,73% | 3 | 208 | 69,5000 | 69,5000 | 69,0000 | 29.11 17:00 |
| ULTGAMES | 8,8000 | 0,1200 | 1,38% | 31 | 16 073 | 8,6800 | 8,8000 | 8,2200 | 29.11 15:34 |
| UNFOLD | 1,5600 | -0,1700 | -9,83% | 40 | 195 471 | 1,7200 | 1,8900 | 1,5600 | 28.09 17:00 |
| UNIBEP | 7,4000 | -0,1800 | -2,37% | 90 | 312 069 | 7,5800 | 7,6200 | 7,3200 | 29.11 16:49 |
| UNICREDIT | 155,3200 | -0,1000 | -0,06% | 1 | 155 | 155,3200 | 155,3200 | 155,3200 | 29.11 17:00 |
| UNIMOT | 133,0000 | 0,4000 | 0,30% | 41 | 85 497 | 132,6000 | 133,0000 | 132,0000 | 29.11 17:00 |
| URTESTE | 78,0000 | 1,0000 | 1,30% | 20 | 8 322 | 77,0000 | 78,0000 | 73,0000 | 29.11 16:37 |
| VERCOM | 119,0000 | 4,5000 | 3,93% | 129 | 568 354 | 114,5000 | 121,5000 | 114,5000 | 29.11 16:43 |
| VIGOPHOTN | 440,0000 | 5,0000 | 1,15% | 18 | 22 370 | 430,0000 | 445,0000 | 430,0000 | 29.11 17:00 |
| VIGOPHOTN-PDA | 508,0000 | -4,0000 | -0,78% | 10 | 25 456 | 510,0000 | 510,0000 | 508,0000 | 05.01 16:43 |
| VINDEXUS | 9,6000 | 0,4800 | 5,26% | 62 | 153 963 | 9,2200 | 9,6000 | 9,2000 | 29.11 17:03 |
| VISTAL | 0,5990 | -0,0610 | -9,24% | 669 | 640 076 | 0,6360 | 0,6990 | 0,5820 | 03.10 17:00 |
| VIVID | 0,6000 | -0,0260 | -4,15% | 31 | 14 370 | 0,6260 | 0,6260 | 0,5920 | 29.11 16:27 |
| VOTUM | 30,7000 | -0,1000 | -0,32% | 100 | 112 207 | 30,8000 | 30,8000 | 30,0000 | 29.11 16:48 |
| VOXEL | 113,0000 | 0,5000 | 0,44% | 99 | 166 698 | 111,0000 | 114,0000 | 111,0000 | 29.11 17:00 |
| VRG | 3,2500 | 0,0300 | 0,93% | 11 | 12 316 | 3,2200 | 3,2500 | 3,1900 | 29.11 17:00 |
| WARIMPEX | 2,6600 | -0,0500 | -1,85% | 13 | 8 367 | 2,6700 | 2,6700 | 2,6600 | 29.11 15:13 |
| WASKO | 1,5550 | 0,0200 | 1,30% | 15 | 10 410 | 1,5600 | 1,5600 | 1,5250 | 29.11 15:51 |
| WAWEL | 606,0000 | 0,0000 | 0,00% | 5 | 4 218 | 600,0000 | 606,0000 | 598,0000 | 29.11 15:56 |
| WIELTON | 5,4800 | -0,1200 | -2,14% | 80 | 110 571 | 5,6000 | 5,6000 | 5,4500 | 29.11 16:44 |
| WIKANA | 6,9000 | 0,1000 | 1,47% | 5 | 28 788 | 7,0000 | 7,0000 | 6,8000 | 28.11 17:00 |
| WINVEST | 0,2500 | -0,0080 | -3,10% | 1 | 113 | 0,2500 | 0,2500 | 0,2500 | 29.11 11:00 |
| WIRTUALNA | 75,0000 | 0,8000 | 1,08% | 134 | 418 668 | 75,0000 | 75,3000 | 73,4000 | 29.11 17:00 |
| WITTCHEN | 21,3500 | -0,3000 | -1,39% | 637 | 512 399 | 21,6500 | 21,6500 | 21,0500 | 29.11 17:00 |
| WOJAS | 8,1800 | 0,0200 | 0,25% | 7 | 21 454 | 8,1800 | 8,1800 | 8,1600 | 26.04 15:35 |
| XPLUS | 1,7400 | 0,0050 | 0,29% | 1 | 17 | 1,7400 | 1,7400 | 1,7400 | 29.11 09:48 |
| XTB | 70,8200 | 0,9600 | 1,37% | 2 430 | 11 315 939 | 70,1800 | 71,0400 | 69,9000 | 29.11 17:04 |
| XTPL | 99,5000 | 0,9000 | 0,91% | 40 | 81 800 | 99,9000 | 100,0000 | 98,2000 | 29.11 17:02 |
| YARRL | 6,8000 | 0,3500 | 5,43% | 68 | 92 928 | 6,5500 | 6,8000 | 6,5500 | 29.11 16:36 |
| ZABKA | 19,3000 | -0,2500 | -1,28% | 3 701 | 15 916 138 | 19,5000 | 19,6500 | 19,1520 | 29.11 17:02 |
| ZAMET | 0,8260 | 0,0060 | 0,73% | 16 | 3 366 | 0,8200 | 0,8280 | 0,8200 | 29.11 17:00 |
| ZEPAK | 15,7400 | -0,2600 | -1,62% | 118 | 179 374 | 15,9200 | 16,2600 | 15,5000 | 29.11 17:04 |
| ZREMB | 4,4900 | 0,0050 | 0,11% | 30 | 26 474 | 4,4900 | 4,5200 | 4,3600 | 29.11 15:12 |
| ZUE | 8,5200 | -0,1200 | -1,39% | 13 | 6 220 | 8,6400 | 8,8400 | 8,5200 | 29.11 16:48 |
Czy wiesz, że korzystasz z adblocka?
Reklamy nie są takie złe
To dzięki nim możemy udostępniać
Ci nasze treści.
