Reklama
Środa, 21 października 2020
Warszawa01:22Nowy Jork19:22Tokio08:22Londyn00:22
Reklama

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2020-10-2017:15 WIG 48 419.0000 0.60% 1 124 930 48 128.1000
2020-10-2017:15 WIG20 1 656.3400 0.50% 912 143 1 648.1100
2020-10-2017:15 WIG30 1 903.2100 0.71% 966 186 1 889.8400
2020-10-2017:15 mWIG40 3 598.6600 0.97% 158 461 3 564.2500
2020-10-2017:15 sWIG80 13 914.2000 0.55% 35 574 13 838.3000
2020-10-2017:15 06MAGNA (06N) 2.5400 7.63% 1 495 2.3600
2020-10-2017:15 08OCTAVA (08N) 0.8200 -0.61% 3 0.8250
2020-10-2017:15 11BIT (11B) 482.0000 0.42% 1 647 480.0000
2020-10-2017:15 4FUNMEDIA (4FM) 5.0000 2.04% 75 4.9000
2020-10-2017:15 ABPL (ABE) 28.6000 2.51% 30 27.9000
2020-10-2017:15 ACAUTOGAZ (ACG) 40.5000 1.25% 3 40.0000
2020-10-2017:15 ACTION (ACT) 4.2500 -1.16% 44 4.3000
2020-10-2017:15 ADIUVO (ADV) 6.4400 -1.53% 84 6.5400
2020-10-2017:15 AGORA (AGO) 5.1000 -1.92% 46 5.2000
2020-10-2017:15 AGROTON (AGT) 4.0100 -0.25% 68 4.0200
2020-10-2017:15 AIGAMES (ALG) 21.4000 -0.47% 202 21.5000
2020-10-2017:15 AILLERON (ALL) 7.1800 -3.75% 253 7.4600
2020-10-2017:15 AIRWAY (AWM) 2.5800 -10.42% 13 011 2.8800
2020-10-2017:15 ALIOR (ALR) 12.8250 1.02% 3 031 12.6950
2020-10-2017:15 ALLEGRO (ALE) 85.0000 1.92% 258 818 83.4000
-- ALTA (AAT) - - - 1.1200
2020-10-2017:15 ALTUSTFI (ALI) 0.8760 -0.68% 21 0.8820
2020-10-2017:15 ALUMETAL (AML) 37.0000 2.21% 27 36.2000
2020-10-2017:15 AMBRA (AMB) 17.3000 -1.70% 144 17.6000
2020-10-2017:15 AMICA (AMC) 143.2000 1.56% 819 141.0000
-- AMPLI (APL) - - - 0.4000
2020-10-2017:15 AMREST (EAT) 17.0000 1.67% 2 649 16.7200
2020-10-2017:15 APATOR (APT) 19.3500 -0.26% 969 19.4000
2020-10-2017:15 APLISENS (APN) 10.5000 0.96% 4 10.4000
2020-10-2017:15 APSENERGY (APE) 1.7600 -7.85% 80 1.9100
2020-10-2017:15 ARCHICOM (ARH) 18.9000 - 66 18.9000
2020-10-2017:15 ARCTIC (ATC) 3.9200 1.55% 130 3.8600
2020-10-2017:15 ARTERIA (ARR) 4.3000 - - 4.3000
2020-10-2017:15 ARTIFEX (ART) 10.2500 4.17% 259 9.8400
2020-10-2017:15 ASBIS (ASB) 5.7000 -0.70% 647 5.7400
-- ASMGROUP (ASM) - - - 2.1000
2020-10-2017:15 ASSECOBS (ABS) 35.4000 -0.56% 20 35.6000
2020-10-2017:15 ASSECOPOL (ACP) 68.9000 4.24% 18 749 66.1000
2020-10-2017:15 ASSECOSEE (ASE) 43.4000 -3.56% 170 45.0000
2020-10-2017:15 ASTARTA (AST) 17.9000 -0.28% 78 17.9500
2020-10-2017:15 ATAL (1AT) 31.4000 0.64% 572 31.2000
2020-10-2017:15 ATENDE (ATD) 3.0000 -2.60% 4 3.0800
2020-10-2017:15 ATLANTAPL (ATP) 6.2000 3.33% 12 6.0000
2020-10-2017:15 ATLANTIS (ATS) 0.6860 - 2 0.6860
2020-10-2017:15 ATLASEST (ATL) 1.1900 - 2 1.1900
-- ATM (ATM) - - - 12.1000
2020-10-2017:15 ATMGRUPA (ATG) 3.7600 - 65 3.7600
2020-10-2017:15 ATREM (ATR) 2.2500 6.64% 47 2.1100
-- AUGA (AUG) - - - 3.0000
2020-10-2017:15 AUTOPARTN (APR) 7.1800 1.70% 243 7.0600
-- AWBUD (AWB) - - - 0.9500
2020-10-2017:15 BAHOLDING (BAH) 0.4795 -1.94% 25 0.4890
2020-10-2017:15 BBIDEV (BBD) 3.3300 -4.86% 2 3.5000
2020-10-2017:15 BEDZIN (BDZ) 8.5500 6.88% - 8.0000
2020-10-2017:15 BENEFIT (BFT) 620.0000 -2.05% 2 065 633.0000
-- BERLING (BRG) - - - 3.3000
-- BEST (BST) - - - 16.5000
2020-10-2017:15 BETACOM (BCM) 11.2500 -0.88% 29 11.3500
2020-10-2017:15 BIK (BIK) 13.0000 -4.06% 15 13.5500
2020-10-2017:15 BIOMEDLUB (BML) 19.4000 2.65% 21 774 18.9000
2020-10-2017:15 BIOTON (BIO) 4.5800 1.10% 388 4.5300
2020-10-2017:15 BNPPPL (BNP) 37.0000 -2.63% 46 38.0000
2020-10-2017:15 BOGDANKA (LWB) 17.0000 - 183 17.0000
2020-10-2017:15 BOOMBIT (BBT) 19.6600 -1.21% 212 19.9000
2020-10-2017:15 BORYSZEW (BRS) 2.9950 -0.66% 287 3.0150
2020-10-2017:15 BOS (BOS) 5.2000 -2.26% 21 5.3200
-- BOWIM (BOW) - - - 1.9400
2020-10-2017:15 BRASTER (BRA) 0.6900 1.77% 108 0.6780
-- BSCDRUK (BSC) - - - 40.2000
2020-10-2017:15 BUDIMEX (BDX) 249.5000 5.72% 1 208 236.0000
2020-10-2017:15 BUMECH (BMC) 1.9800 7.03% 9 1.8500
2020-10-2017:15 CAPITAL (CPA) 1.1000 - - 1.1000
2020-10-2017:15 CCC (CCC) 43.2100 2.13% 13 961 42.3100
-- CCENERGY (CCE) - - - 0.0600
2020-10-2017:15 CDPROJEKT (CDR) 367.9000 -1.10% 179 319 372.0000
2020-10-2017:15 CDRL (CDL) 12.5000 4.17% 16 12.0000
-- CELTIC (CPD) - - - 6.4500
2020-10-2017:15 CEZ (CEZ) 73.6000 -1.60% 9 74.8000
2020-10-2017:15 CFI (CFI) 0.2100 -1.41% 27 0.2130
2020-10-2017:15 CIECH (CIE) 27.3000 -1.80% 2 323 27.8000
2020-10-2017:15 CIGAMES (CIG) 1.2960 -1.97% 918 1.3220
2020-10-2017:15 CITYSERV (CTS) 8.2650 -2.48% 3 8.4750
2020-10-2017:15 CLNPHARMA (CLN) 37.4000 0.40% 427 37.2500
2020-10-2017:15 CNT (CNT) 13.5000 -0.74% - 13.6000
2020-10-2017:15 COALENERG (CLE) 0.5500 -6.78% 18 0.5900
2020-10-2017:15 COGNOR (COG) 1.1800 1.72% 57 1.1600
2020-10-2017:15 COMARCH (CMR) 197.5000 0.25% 1 302 197.0000
2020-10-2017:15 COMP (CMP) 58.8000 -0.34% 1 047 59.0000
2020-10-2017:15 COMPERIA (CPL) 2.5600 2.40% 23 2.5000
2020-10-2017:15 CORMAY (CRM) 1.7200 - 339 1.7200
2020-10-2017:15 CPGROUP (CPG) 5.8000 -1.69% 6 5.9000
2020-10-2017:15 CYFRPLSAT (CPS) 25.3200 -0.86% 9 749 25.5400
2020-10-2017:15 CZTOREBKA (CZT) 0.5000 -5.66% 2 0.5300
2020-10-2017:15 DATAWALK (DAT) 187.0000 -0.27% 1 135 187.5000
2020-10-2017:15 DEBICA (DBC) 75.0000 -0.53% 32 75.4000
2020-10-2017:15 DECORA (DCR) 28.1000 0.72% 13 27.9000
2020-10-2017:15 DEKPOL (DEK) 24.2000 -4.72% 24 25.4000
2020-10-2017:15 DELKO (DEL) 14.7000 2.80% 257 14.3000
2020-10-2017:15 DEVELIA (DVL) 1.7000 -0.58% 535 1.7100
2020-10-2017:15 DGA (DGA) 5.2000 4.00% - 5.0000
2020-10-2017:15 DIGITREE (DTR) 6.4000 3.23% 15 6.2000
2020-10-2017:15 DINOPL (DNP) 234.6000 0.17% 44 672 234.2000
2020-10-2017:15 DOMDEV (DOM) 96.0000 2.13% 509 94.0000
-- DREWEX (DRE) - - - 0.5500
2020-10-2017:15 DROP (DRP) 0.3200 14.29% 1 0.2800
2020-10-2017:15 DROZAPOL (DPL) 1.7500 0.57% 4 1.7400
2020-10-2017:15 ECHO (ECH) 4.0700 -0.73% 66 4.1000
2020-10-2017:15 EDINVEST (EDI) 3.3000 -2.37% 4 3.3800
2020-10-2017:15 EFEKT (EFK) 4.7000 -6.00% 23 5.0000
2020-10-2017:15 EKOEXPORT (EEX) 3.5200 -0.56% 70 3.5400
2020-10-2017:15 ELBUDOWA (ELB) 0.8340 1.71% 25 0.8200
2020-10-2017:15 ELEKTROTI (ELT) 4.8500 - - 4.8500
2020-10-2017:15 ELEMENTAL (EMT) 2.3600 -2.07% 84 2.4100
2020-10-2017:15 ELKOP (EKP) 0.2540 0.79% 22 0.2520
2020-10-2017:15 ELZAB (ELZ) 3.6000 -3.23% 1 3.7200
2020-10-2017:15 EMCINSMED (EMC) 18.3000 24.49% 49 14.7000
2020-10-2017:15 ENAP (ENP) 1.3800 -0.72% - 1.3900
2020-10-2017:15 ENEA (ENA) 5.3100 -1.39% 1 283 5.3850
2020-10-2017:15 ENELMED (ENE) 15.7000 - 4 15.7000
2020-10-2017:15 ENERGA (ENG) 8.3000 - 2 022 8.3000
2020-10-2017:15 ENERGOINS (ENI) 0.7760 -0.51% 10 0.7800
2020-10-2017:15 ENTER (ENT) 19.8000 1.80% 495 19.4500
2020-10-2017:15 ERBUD (ERB) 19.5000 1.04% 29 19.3000
2020-10-2017:15 ERG (ERG) 42.6000 -4.05% 41 44.4000
2020-10-2017:15 ESOTIQ (EAH) 9.8400 -0.61% 1 9.9000
-- ESTAR (EST) - - - 1.5000
2020-10-2017:15 EUCO (EUC) 4.4800 -0.44% 1 4.5000
2020-10-2017:15 EUROCASH (EUR) 13.6000 -0.66% 2 985 13.6900
2020-10-2017:15 EUROHOLD (EHG) 4.2800 - - 4.2800
2020-10-2017:15 EUROTEL (ETL) 21.6000 0.47% 32 21.5000
2020-10-2017:15 EVEREST (EVE) 19.0000 - 12 19.0000
2020-10-2017:15 FAMUR (FMF) 1.6480 - 168 1.6480
2020-10-2017:15 FASING (FSG) 10.5000 0.96% 12 10.4000
2020-10-2017:15 FASTFIN (FFI) 2.1800 3.81% - 2.1000
2020-10-2017:15 FEERUM (FEE) 11.4000 -0.44% 3 11.4500
-- FENGHUA (FGT) - - - 17.5200
2020-10-2017:15 FERRO (FRO) 18.3000 3.39% 320 17.7000
2020-10-2017:15 FERRUM (FER) 3.5600 1.71% - 3.5000
-- FMG (FMG) - - - 15.9000
2020-10-2017:15 FON (FON) 0.1160 -2.52% 43 0.1190
2020-10-2017:15 FORTE (FTE) 35.4500 -1.25% 128 35.9000
2020-10-2017:15 GAMEOPS (GOP) 25.7500 -2.46% 33 26.4000
2020-10-2017:15 GAMFACTOR (GIF) 17.9900 -1.15% 100 18.2000
-- GAMFACTOR-PDA (GIFA) - - - 15.5000
-- GETBACK (GBK) - - - 3.7500
2020-10-2017:15 GETIN (GTN) 0.7800 9.09% 530 0.7150
2020-10-2017:15 GETINOBLE (GNB) 0.1900 10.34% 316 0.1722
2020-10-2017:15 GLCOSMED (GLC) 6.7000 -2.19% 172 6.8500
2020-10-2017:15 GOBARTO (GOB) 4.7000 -4.08% 4 4.9000
2020-10-2017:15 GPW (GPW) 47.9500 -2.14% 2 903 49.0000
2020-10-2017:15 GROCLIN (GCN) 0.9200 -4.96% 40 0.9680
2020-10-2017:15 GRODNO (GRN) 11.0000 -1.79% 911 11.2000
2020-10-2017:15 GRUPAAZOTY (ATT) 22.0000 -2.44% 1 711 22.5500
2020-10-2017:15 GTC (GTC) 6.4400 1.58% 188 6.3400
2020-10-2017:15 HANDLOWY (BHW) 32.0000 -3.03% 1 134 33.0000
2020-10-2017:15 HARPER (HRP) 23.8000 -3.25% 1 227 24.6000
2020-10-2017:15 HELIO (HEL) 10.8000 -1.82% - 11.0000
2020-10-2017:15 HERKULES (HRS) 1.1700 -0.43% 12 1.1750
2020-10-2017:15 HMINWEST (HMI) 10.3000 6.19% - 9.7000
-- HOLLYWOOD (HLD) - - - 0.9860
2020-10-2017:15 HUBSTYLE (HUB) 0.9500 -7.77% 7 1.0300
2020-10-2017:15 HYDROTOR (HDR) 27.8000 - 7 27.8000
2020-10-2017:15 I2DEV (I2D) 9.6000 5.49% 102 9.1000
2020-10-2017:15 IALBGR (IAG) 0.2600 -5.11% 9 0.2740
2020-10-2017:15 IBSM (IBS) 5.4500 -16.15% - 6.5000
2020-10-2017:15 IDEABANK (IDA) 1.5000 20.19% 218 1.2480
2020-10-2017:15 IDMSA (IDM) 0.9050 - 1 0.9050
2020-10-2017:15 IFCAPITAL (IFC) 0.7000 7.69% 1 0.6500
2020-10-2017:15 IFIRMA (IFI) 4.1600 1.46% 11 4.1000
2020-10-2017:15 IFSA (IFR) 0.3620 -4.74% 3 0.3800
-- IIAAV (IIA) - - - 61.5500
2020-10-2017:15 IMCOMPANY (IMC) 12.2000 -0.81% 48 12.3000
2020-10-2017:15 IMMOBILE (GKI) 2.5700 0.78% 15 2.5500
2020-10-2017:15 IMPEL (IPL) 12.2000 1.67% 1 12.0000
2020-10-2017:15 IMPERA (IMP) 1.1000 10.00% 10 1.0000
2020-10-2017:15 IMS (IMS) 2.1700 -0.46% 1 2.1800
2020-10-2017:15 INC (INC) 8.0800 1.00% 254 8.0000
-- INDYGO (IDG) - - - 0.2500
2020-10-2017:15 INGBSK (ING) 124.8000 2.46% 444 121.8000
2020-10-2017:15 INPRO (INP) 4.6800 - - 4.6800
2020-10-2017:15 INSTALKRK (INK) 19.0000 -2.56% 4 19.5000
2020-10-2017:15 INTERAOLT (IRL) 15.0500 -0.99% 53 15.2000
2020-10-2017:15 INTERBUD (ITB) 0.5500 -15.38% 12 0.6500
2020-10-2017:15 INTERCARS (CAR) 241.0000 -1.63% 1 165 245.0000
2020-10-2017:15 INTERFERI (INF) 3.1000 - - 3.1000
2020-10-2017:15 INTERSPPL (IPO) 1.0100 1.00% 3 1.0000
2020-10-2017:15 INTROL (INL) 3.3400 -4.57% 233 3.5000
-- INVISTA (INV) - - - 0.3300
2020-10-2017:15 IPOPEMA (IPE) 3.5800 2.29% 20 3.5000
2020-10-2017:15 ITMTRADE (ITM) 0.1310 - - 0.1310
2020-10-2017:15 IZOBLOK (IZB) 29.0000 - 11 29.0000
2020-10-2017:15 IZOLACJA (IZO) 1.4700 - - 1.4700
2020-10-2017:15 IZOSTAL (IZS) 2.1400 - 11 2.1400
-- JHMDEV (JHM) - - - 1.7600
-- JJAUTO (JJO) - - - 9.7000
2020-10-2017:15 JSW (JSW) 20.2100 -5.56% 19 390 21.4000
2020-10-2017:15 JWCONSTR (JWC) 2.9000 0.35% 2 2.8900
2020-10-2017:15 JWWINVEST (JWW) 2.6800 -4.29% - 2.8000
2020-10-2017:15 K2INTERNT (K2I) 18.7000 1.63% 153 18.4000
-- KANIA (KAN) - - - 0.1060
-- KBDOM (KBD) - - - 0.5750
2020-10-2017:15 KCI (KCI) 0.6760 0.30% - 0.6740
-- KDMSHIPNG (KDM) - - - 3.6900
2020-10-2017:15 KERNEL (KER) 39.7500 2.45% 5 870 38.8000
2020-10-2017:15 KETY (KTY) 470.0000 2.73% 2 932 457.5000
2020-10-2017:15 KGHM (KGH) 128.2000 2.56% 63 096 125.0000
2020-10-2017:15 KGL (KGL) 15.1000 -0.66% 2 15.2000
2020-10-2017:15 KINOPOL (KPL) 6.5500 -0.76% 145 6.6000
2020-10-2017:15 KOGENERA (KGN) 31.0000 0.98% 22 30.7000
2020-10-2017:15 KOMPAP (KMP) 7.8000 0.65% 1 7.7500
2020-10-2017:15 KOMPUTRON (KOM) 1.7200 - 47 1.7200
-- KPPD (KPD) - - - 27.0000
2020-10-2017:15 KRAKCHEM (KCH) 0.4500 9.76% - 0.4100
2020-10-2017:15 KREC (KRC) 7.2200 4.94% 1 6.8800
2020-10-2017:15 KREDYTIN (KRI) 11.5000 - - 11.5000
-- KREZUS (KZS) - - - 0.5600
2020-10-2017:15 KRKA (KRK) 381.0000 -0.52% 3 383.0000
2020-10-2017:15 KRUK (KRU) 130.0000 2.28% 3 145 127.1000
2020-10-2017:15 KRUSZWICA (KSW) 53.0000 - 27 53.0000
2020-10-2017:15 KRVITAMIN (KVT) 32.0000 1.27% 458 31.6000
2020-10-2017:15 KSGAGRO (KSG) 1.0100 -8.18% 3 1.1000
2020-10-2017:15 LABOPRINT (LAB) 10.0500 - - 10.0500
-- LARK (LRK) - - - 0.1500
2020-10-2017:15 LARQ (LRQ) 1.9600 -0.51% 1 1.9700
2020-10-2017:15 LENA (LEN) 3.4000 0.59% 18 3.3800
2020-10-2017:15 LENTEX (LTX) 8.4200 0.24% 69 8.4000
2020-10-2017:15 LIBET (LBT) 2.2000 2.80% 52 2.1400
2020-10-2017:15 LIVECHAT (LVC) 111.6000 -1.24% 4 040 113.0000
2020-10-2017:15 LOKUM (LKD) 12.0000 - - 12.0000
2020-10-2017:15 LOTOS (LTS) 31.5000 -0.13% 11 389 31.5400
2020-10-2017:15 LPP (LPP) 6 225.0000 0.73% 9 240 6 180.0000
2020-10-2017:15 LSISOFT (LSI) 12.5000 1.21% 7 12.3500
2020-10-2017:15 LUBAWA (LBW) 1.4300 3.62% 1 623 1.3800
2020-10-2017:15 MABION (MAB) 27.2000 0.74% 561 27.0000
2020-10-2017:15 MAKARONPL (MAK) 5.9000 0.85% 17 5.8500
2020-10-2017:15 MANGATA (MGT) 41.0000 - 1 41.0000
2020-10-2017:15 MARVIPOL (MVP) 5.0000 1.01% 23 4.9500
2020-10-2017:15 MASTERPHA (MPH) 4.2600 1.43% 25 4.2000
2020-10-2017:15 MAXCOM (MXC) 10.9000 -0.91% 54 11.0000
2020-10-2017:15 MBANK (MBK) 153.2000 2.34% 14 694 149.7000
2020-10-2017:15 MBWS (MBW) 6.4000 5.61% 40 6.0600
2020-10-2017:15 MCI (MCI) 15.6500 1.29% 336 15.4500
2020-10-2017:15 MDIENERGIA (MDI) 3.7800 -3.57% 199 3.9200
-- MEDIACAP (MCP) - - - 1.8500
-- MEDIATEL (MTL) - - - 0.7400
2020-10-2017:15 MEDICALG (MDG) 22.1000 1.14% 100 21.8500
-- MEGARON (MEG) - - - 10.0000
2020-10-2017:15 MENNICA (MNC) 19.2000 -1.03% 43 19.4000
2020-10-2017:15 MERCATOR (MRC) 630.0000 0.64% 19 075 626.0000
2020-10-2017:15 MERCOR (MCR) 9.5600 -0.21% 15 9.5800
2020-10-2017:15 MEXPOLSKA (MEX) 1.1300 4.63% 24 1.0800
2020-10-2017:15 MFO (MFO) 20.2000 1.00% 153 20.0000
2020-10-2017:15 MILKILAND (MLK) 0.6700 - - 0.6700
2020-10-2017:15 MILLENNIUM (MIL) 2.4800 1.22% 2 513 2.4500
2020-10-2017:15 MIRACULUM (MIR) 1.1350 -2.99% 23 1.1700
2020-10-2017:15 MIRBUD (MRB) 2.1800 3.32% 625 2.1100
2020-10-2017:15 MLPGROUP (MLG) 70.0000 0.72% 736 69.5000
2020-10-2017:15 MLSYSTEM (MLS) 75.2000 -2.34% 665 77.0000
2020-10-2017:15 MOBRUK (MBR) 298.0000 6.43% 54 280.0000
2020-10-2017:15 MOJ (MOJ) 1.3300 - 3 1.3300
2020-10-2017:15 MOL (MOL) 20.7200 -0.38% 1 20.8000
2020-10-2017:15 MONNARI (MON) 1.5600 0.32% 3 1.5550
2020-10-2017:15 MOSTALPLC (MSP) 8.1800 0.49% - 8.1400
2020-10-2017:15 MOSTALWAR (MSW) 4.2600 -0.23% 11 4.2700
2020-10-2017:15 MOSTALZAB (MSZ) 0.8840 -1.78% 34 0.9000
2020-10-2017:15 MUZA (MZA) 2.4800 1.64% 5 2.4400
2020-10-2017:15 MWTRADE (MWT) 1.7000 2.41% 5 1.6600
2020-10-2017:15 NANOGROUP (NNG) 13.0000 36.84% 7 074 9.5000
2020-10-2017:15 NETIA (NET) 4.4900 0.22% 13 4.4800
2020-10-2017:15 NEUCA (NEU) 530.0000 0.19% 4 486 529.0000
2020-10-2017:15 NEWAG (NWG) 24.4000 -1.21% 25 24.7000
-- NORTCOAST (NCT) - - - 14.9500
-- NOVATURAS (NTU) - - - 8.5000
2020-10-2017:15 NOVAVISGR (NVG) 1.8000 - 29 1.8000
2020-10-2017:15 NOVITA (NVT) 129.5000 -0.38% 29 130.0000
2020-10-2017:15 NOWAGALA (CNG) 0.8560 -9.89% 25 0.9500
2020-10-2017:15 NTTSYSTEM (NTT) 2.6100 -3.33% 8 2.7000
2020-10-2017:15 OAT (OAT) 15.8000 -3.36% 721 16.3500
2020-10-2017:15 ODLEWNIE (ODL) 4.2300 1.20% 3 4.1800
2020-10-2017:15 OEX (OEX) 15.0000 - 7 15.0000
2020-10-2017:15 OPENFIN (OPF) 0.7700 18.46% 129 0.6500
2020-10-2017:15 OPONEO.PL (OPN) 33.4000 1.21% 153 33.0000
2020-10-2017:15 OPTEAM (OPM) 27.0000 - 14 27.0000
2020-10-2017:15 ORANGEPL (OPL) 6.7400 0.82% 8 071 6.6850
-- ORCOGROUP (OPG) - - - 1.0500
2020-10-2017:15 ORZBIALY (OBL) 10.4000 -1.42% - 10.5500
2020-10-2017:15 OTLOG (OTS) 4.5000 -3.85% 10 4.6800
-- OTMUCHOW (OTM) - - - 1.3000
2020-10-2017:15 OVOSTAR (OVO) 63.5000 4.10% - 61.0000
2020-10-2017:15 PAMAPOL (PMP) 1.4600 5.04% 139 1.3900
2020-10-2017:15 PANOVA (NVA) 10.2000 -0.49% 404 10.2500
2020-10-2017:15 PATENTUS (PAT) 0.9200 - 8 0.9200
-- PBG (PBG) - - - 0.0460
2020-10-2017:15 PBKM (BKM) 77.0000 - 84 77.0000
-- PBSFINANSE (PBF) - - - 0.3700
2020-10-2017:15 PCCEXOL (PCX) 4.2800 0.23% 918 4.2700
2020-10-2017:15 PCCROKITA (PCR) 46.8000 3.31% 550 45.3000
-- PCGUARD (PCG) - - - 1.1700
-- PEIXIN (PEX) - - - 1.0200
2020-10-2017:15 PEKABEX (PBX) 13.7000 3.79% 89 13.2000
2020-10-2017:15 PEKAO (PEO) 47.5900 -0.27% 47 923 47.7200
2020-10-2017:15 PEMANAGER (PEM) 11.7000 2.18% 18 11.4500
2020-10-2017:15 PEP (PEP) 47.0000 1.08% 58 46.5000
2020-10-2017:15 PEPEES (PPS) 1.3600 2.26% 11 1.3300
2020-10-2017:15 PGE (PGE) 5.6640 -1.43% 10 566 5.7460
2020-10-2017:15 PGNIG (PGN) 5.0040 8.08% 22 708 4.6300
-- PGO (PGO) - - - 0.9700
2020-10-2017:15 PGSSOFT (PSW) 11.0000 0.46% 85 10.9500
2020-10-2017:15 PHARMENA (PHR) 10.3000 -8.85% 176 11.3000
2020-10-2017:15 PHN (PHN) 9.6800 -1.22% 39 9.8000
2020-10-2017:15 PKNORLEN (PKN) 42.4500 -0.45% 36 849 42.6400
2020-10-2017:15 PKOBP (PKO) 20.5800 0.05% 38 017 20.5700
2020-10-2017:15 PKPCARGO (PKP) 10.1800 -1.17% 258 10.3000
2020-10-2017:15 PLASTBOX (PLX) 1.7200 2.38% 2 1.6800
2020-10-2017:15 PLATYNINW (PIW) 0.3600 - - 0.3600
2020-10-2017:15 PLAY (PLY) 38.8000 0.26% 50 691 38.7000
2020-10-2017:15 PLAYWAY (PLW) 557.0000 2.20% 7 390 545.0000
2020-10-2017:15 PLAZACNTR (PLZ) 1.6900 -0.59% 1 1.7000
-- PMPG (PGM) - - - 1.8100
2020-10-2017:15 POLICE (PCE) 11.9000 0.85% - 11.8000
2020-10-2017:15 POLIMEXMS (PXM) 2.0500 -0.49% 158 2.0600
2020-10-2017:15 POLNORD (PND) 2.9900 -0.33% 39 3.0000
2020-10-2017:15 POLWAX (PWX) 2.7000 -4.59% 253 2.8300
-- POLWAX-PDA (PWXA) - - - 2.8300
2020-10-2017:15 POZBUD (POZ) 1.8200 -1.62% 19 1.8500
2020-10-2017:15 PRAGMAFA (PRF) 27.6000 -1.43% 299 28.0000
2020-10-2017:15 PRAGMAINK (PRI) 8.1600 2.26% - 7.9800
2020-10-2017:15 PRAIRIE (PDZ) 0.6300 4.65% 68 0.6020
-- PRIMAMODA (PMA) - - - 0.9900
2020-10-2017:15 PRIMETECH (PTH) 1.0000 -6.54% 30 1.0700
2020-10-2017:15 PROCAD (PRD) 1.7100 - 16 1.7100
2020-10-2017:15 PROCHEM (PRM) 18.5000 - 3 18.5000
2020-10-2017:15 PROJPRZEM (PJP) 16.5000 - 1 16.5000
2020-10-2017:15 PROTEKTOR (PRT) 4.5600 1.33% 110 4.5000
2020-10-2017:15 PROVIDENT (IPF) 3.1400 7.90% 941 2.9100
2020-10-2017:15 PULAWY (ZAP) 72.6000 -3.20% 46 75.0000
2020-10-2017:15 PUNKPIRAT (PUN) 0.6000 -3.23% 78 0.6200
2020-10-2017:15 PZU (PZU) 22.1800 -1.55% 64 994 22.5300
2020-10-2017:15 QUANTUM (QNT) 14.6000 -9.88% - 16.2000
2020-10-2017:15 QUERCUS (QRS) 3.4000 -1.45% 121 3.4500
2020-10-2017:15 R22 (R22) 31.7000 -2.46% 185 32.5000
2020-10-2017:15 RADPOL (RDL) 2.1900 0.46% 9 2.1800
2020-10-2017:15 RAFAKO (RFK) 0.7260 -1.89% 74 0.7400
-- RAFAMET (RAF) - - - 14.0000
2020-10-2017:15 RAINBOW (RBW) 11.1500 2.29% 68 10.9000
2020-10-2017:15 RANKPROGR (RNK) 1.6300 - 2 1.6300
2020-10-2017:15 RAWLPLUG (RWL) 7.6200 1.60% - 7.5000
2020-10-2017:15 REDAN (RDN) 0.1780 - 1 0.1780
-- REGNON (REG) - - - 0.7950
-- REINHOLD (RHD) - - - 0.2080
2020-10-2017:15 REINO (RNC) 1.4800 - - 1.4800
2020-10-2017:15 RELPOL (RLP) 5.2000 -3.70% 79 5.4000
2020-10-2017:15 REMAK (RMK) 10.2500 3.54% - 9.9000
2020-10-2017:15 RESBUD (RES) 0.4840 - - 0.4840
2020-10-2017:15 RONSON (RON) 1.4550 -6.13% 99 1.5500
2020-10-2017:15 ROPCZYCE (RPC) 20.4000 -0.49% 2 20.5000
2020-10-2017:15 RYVU (RVU) 63.0000 - 429 63.0000
-- SADOVAYA (SGR) - - - 0.1200
2020-10-2017:15 SANOK (SNK) 13.0000 - 10 13.0000
2020-10-2017:15 SANPL (SPL) 129.4000 -0.61% 16 812 130.2000
2020-10-2017:15 SANTANDER (SAN) 7.7730 3.64% 282 7.5000
2020-10-2017:15 SANWIL (SNW) 4.7000 2.62% 293 4.5800
-- SCOPAK (SCO) - - - 0.0530
2020-10-2017:15 SECOGROUP (SWG) 14.4000 - 3 14.4000
-- SEKO (SEK) - - - 8.6000
2020-10-2017:15