Reklama
Piątek, 21 stycznia 2022
Warszawa03:39Nowy Jork21:39Tokio11:39Londyn02:39
Reklama

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2022-01-2017:15 WIG 70 419.9000 -0.44% 1 308 740 70 733.1000
2022-01-2017:15 WIG20 2 308.9400 -0.35% 1 013 140 2 316.9400
2022-01-2017:15 WIG30 2 809.5300 -0.35% 1 133 670 2 819.4800
2022-01-2017:15 mWIG40 5 340.5400 -0.54% 241 628 5 369.5900
2022-01-2017:15 sWIG80 20 379.2000 -0.92% 37 821 20 567.4000
2022-01-2017:15 06MAGNA (06N) 3.0900 -0.64% 31 3.1100
2022-01-2017:15 08OCTAVA (08N) 0.9900 - - 0.9900
2022-01-2017:15 11BIT (11B) 560.0000 -0.53% 3 066 563.0000
2022-01-2017:15 3RGAMES (3RG) 0.7980 -3.86% 6 0.8300
2022-01-2017:15 4FUNMEDIA (4FM) 7.4600 0.81% 8 7.4000
2022-01-2017:15 ABPL (ABE) 53.4000 0.38% 475 53.2000
2022-01-2017:15 ACAUTOGAZ (ACG) 30.3000 -2.26% 6 31.0000
2022-01-2017:15 ACTION (ACT) 13.4000 -1.47% 891 13.6000
2022-01-2017:15 ADIUVO (ADV) 2.6000 -3.35% 3 2.6900
2022-01-2017:15 AGORA (AGO) 7.9000 -0.75% 66 7.9600
2022-01-2017:15 AGROTON (AGT) 6.1400 -4.06% 93 6.4000
2022-01-2017:15 AIGAMES (ALG) 3.7250 -4.24% 22 3.8900
2022-01-2017:15 AILLERON (ALL) 13.6000 -1.45% 100 13.8000
2022-01-2017:15 AIRWAY (AWM) 0.7710 -1.53% 108 0.7830
2022-01-2017:15 ALIOR (ALR) 57.6000 -1.77% 14 178 58.6400
2022-01-2017:15 ALLEGRO (ALE) 40.2400 0.10% 180 868 40.2000
-- ALTA (AAT) - - - 2.5700
2022-01-2017:15 ALTUS (ALI) 1.4750 0.68% 17 1.4650
2022-01-2017:15 ALUMETAL (AML) 61.0000 -0.65% 284 61.4000
2022-01-2017:15 AMBRA (AMB) 24.9000 -0.40% 89 25.0000
2022-01-2017:15 AMICA (AMC) 116.0000 -1.86% 1 048 118.2000
-- AMPLI (APL) - - - 0.6250
2022-01-2017:15 AMREST (EAT) 26.8000 1.06% 4 996 26.5200
2022-01-2017:15 ANSWEAR (ANR) 33.4500 -1.33% 436 33.9000
2022-01-2017:15 APATOR (APT) 19.6000 -1.01% 171 19.8000
2022-01-2017:15 APLISENS (APN) 13.3000 -3.62% 3 13.8000
2022-01-2017:15 APSENERGY (APE) 3.3600 3.38% 1 3.2500
2022-01-2017:15 ARCHICOM (ARH) 21.2000 0.95% 25 21.0000
2022-01-2017:15 ARCTIC (ATC) 8.7600 -1.13% 358 8.8600
2022-01-2017:15 ARTERIA (ARR) 7.1500 - 2 7.1500
2022-01-2017:15 ARTIFEX (ART) 10.4500 - 288 10.4500
2022-01-2017:15 ASBIS (ASB) 17.1400 -4.78% 18 003 18.0000
-- ASMGROUP (ASM) - - - 0.4500
2022-01-2017:15 ASSECOBS (ABS) 41.6000 -3.03% 365 42.9000
2022-01-2017:15 ASSECOPOL (ACP) 85.6000 1.36% 10 304 84.4500
2022-01-2017:15 ASSECOSEE (ASE) 53.0000 0.76% 361 52.6000
2022-01-2017:15 ASTARTA (AST) 33.0000 -5.58% 5 328 34.9500
2022-01-2017:15 ATAL (1AT) 46.0000 -1.08% 57 46.5000
2022-01-2017:15 ATENDE (ATD) 4.6000 -1.08% 104 4.6500
2022-01-2017:15 ATLANTAPL (ATP) 10.1500 3.57% - 9.8000
2022-01-2017:15 ATLANTIS (ATS) 1.4500 -32.87% 2 530 2.1600
2022-01-2017:15 ATLASEST (ATL) 2.4000 6.19% 24 2.2600
2022-01-2017:15 ATMGRUPA (ATG) 4.5100 -0.22% 4 4.5200
2022-01-2017:15 ATREM (ATR) 2.5000 -1.19% 34 2.5300
-- AUGA (AUG) - - - 2.4200
2022-01-2017:15 AUTOPARTN (APR) 15.3000 -3.77% 877 15.9000
-- AWBUD (AWB) - - - 0.9500
2022-01-2017:15 BAHOLDING (BAH) 0.6120 -0.16% 77 0.6130
2022-01-2017:15 BBIDEV (BBD) 6.5200 -2.10% 70 6.6600
2022-01-2017:15 BEDZIN (BDZ) 6.7000 - - 6.7000
2022-01-2017:15 BENEFIT (BFT) 591.0000 -4.68% 479 620.0000
-- BERLING (BRG) - - - 4.9200
-- BEST (BST) - - - 25.8000
2022-01-2017:15 BETACOM (BCM) 7.4500 4.20% 40 7.1500
2022-01-2017:15 BIGCHEESE (BCS) 40.8800 4.82% 460 39.0000
2022-01-2017:15 BIOMEDLUB (BML) 4.6610 -2.08% 1 536 4.7600
2022-01-2017:15 BIOPLANET (BIP) 26.2000 -2.24% 1 26.8000
2022-01-2017:15 BIOTON (BIO) 4.2600 -1.39% 125 4.3200
2022-01-2017:15 BNPPPL (BNP) 91.0000 -1.52% 11 92.4000
2022-01-2017:15 BOGDANKA (LWB) 33.2500 -2.78% 2 326 34.2000
2022-01-2017:15 BOOMBIT (BBT) 19.7000 -1.50% 153 20.0000
2022-01-2017:15 BORYSZEW (BRS) 3.6300 - 27 3.6300
2022-01-2017:15 BOS (BOS) 9.2200 -1.71% 127 9.3800
2022-01-2017:15 BOWIM (BOW) 8.9200 -0.22% 169 8.9400
2022-01-2017:15 BRASTER (BRA) 0.7760 -2.76% 24 0.7980
2022-01-2017:15 BUDIMEX (BDX) 245.0000 0.41% 814 244.0000
2022-01-2017:15 BUMECH (BMC) 22.0000 -4.35% 2 091 23.0000
2022-01-2017:15 CAPITAL (CPA) 2.0400 -12.82% - 2.3400
2022-01-2017:15 CAPTORTX (CTX) 184.0000 4.01% 2 360 176.9000
2022-01-2017:15 CAVATINA (CAV) 24.1900 - 10 24.1900
2022-01-2017:15 CCC (CCC) 84.8800 -8.51% 63 097 92.7800
2022-01-2017:15 CCENERGY (CCE) 0.9700 1.57% 5 0.9550
2022-01-2017:15 CDPROJEKT (CDR) 190.0000 1.20% 74 893 187.7400
2022-01-2017:15 CDRL (CDL) 27.9000 -1.06% 2 28.2000
2022-01-2017:15 CELTIC (CPD) 7.0000 0.72% 4 6.9500
2022-01-2017:15 CEZ (CEZ) 152.0000 0.66% 83 151.0000
2022-01-2017:15 CFI (CFI) 0.2900 -0.68% - 0.2920
2022-01-2017:15 CIECH (CIE) 43.6000 0.23% 1 381 43.5000
2022-01-2017:15 CIGAMES (CIG) 1.7720 2.49% 1 289 1.7290
2022-01-2017:15 CITYSERV (CTS) 17.6800 2.36% 19 17.2720
2022-01-2017:15 CLNPHARMA (CLN) 31.8000 - 767 31.8000
2022-01-2017:15 CNT (CNT) 22.3000 - 5 22.3000
2022-01-2017:15 COALENERG (CLE) 2.1500 -7.73% 1 195 2.3300
2022-01-2017:15 COGNOR (COG) 3.9800 0.25% 643 3.9700
2022-01-2017:15 COMARCH (CMR) 206.0000 0.49% 4 785 205.0000
2022-01-2017:15 COMP (CMP) 50.6000 -0.78% 208 51.0000
2022-01-2017:15 COMPERIA (CPL) 6.0000 - 27 6.0000
2022-01-2017:15 CORMAY (CRM) 1.2240 -0.49% 74 1.2300
2022-01-2017:15 CPGROUP (CPG) 9.8200 -0.61% - 9.8800
2022-01-2017:15 CREEPYJAR (CRJ) 821.0000 -2.26% 667 840.0000
2022-01-2017:15 CYFRPLSAT (CPS) 32.8000 0.74% 16 959 32.5600
2022-01-2017:15 CZTOREBKA (CZT) 0.5050 3.06% - 0.4900
2022-01-2017:15 DADELO (DAD) 17.1000 -3.93% 44 17.8000
2022-01-2017:15 DATAWALK (DAT) 199.8000 -1.33% 716 202.5000
2022-01-2017:15 DEBICA (DBC) 75.2000 0.53% 20 74.8000
2022-01-2017:15 DECORA (DCR) 37.0000 -0.27% 127 37.1000
2022-01-2017:15 DEKPOL (DEK) 33.2000 -0.30% 1 33.3000
2022-01-2017:15 DELKO (DEL) 15.6800 -0.76% 8 15.8000
2022-01-2017:15 DEVELIA (DVL) 3.4400 -0.58% 706 3.4600
2022-01-2017:15 DGA (DGA) 8.0000 -0.62% 1 8.0500
2022-01-2017:15 DIGITREE (DTR) 8.1000 - 4 8.1000
2022-01-2017:15 DINOPL (DNP) 335.3000 -2.10% 22 743 342.5000
2022-01-2017:15 DOMDEV (DOM) 116.0000 -1.36% 407 117.6000
-- DREWEX (DRE) - - - 0.5500
2022-01-2017:15 DROZAPOL (DPL) 6.4000 3.23% 62 6.2000
2022-01-2017:15 ECHO (ECH) 4.1800 1.83% 32 4.1050
2022-01-2017:15 EDINVEST (EDI) 3.8000 3.83% 22 3.6600
2022-01-2017:15 EFEKT (EFK) 6.8000 1.49% 7 6.7000
2022-01-2017:15 EKOEXPORT (EEX) 2.5650 1.79% 9 2.5200
2022-01-2017:15 ELEKTROTI (ELT) 5.7600 -0.35% 46 5.7800
2022-01-2017:15 ELKOP (EKP) 0.4230 -2.31% 1 0.4330
2022-01-2017:15 ELZAB (ELZ) 3.9000 -1.27% - 3.9500
2022-01-2017:15 EMCINSMED (EMC) 12.0000 - - 12.0000
2022-01-2017:15 ENAP (ENP) 1.9000 -1.04% 2 1.9200
2022-01-2017:15 ENEA (ENA) 7.9900 3.16% 3 752 7.7450
2022-01-2017:15 ENELMED (ENE) 17.4000 2.35% 9 17.0000
2022-01-2017:15 ENERGA (ENG) 7.5300 -0.26% 264 7.5500
2022-01-2017:15 ENERGOINS (ENI) 1.1700 -5.26% 11 1.2350
2022-01-2017:15 ENTER (ENT) 30.1000 -2.59% 101 30.9000
2022-01-2017:15 ERBUD (ERB) 53.2000 0.38% 25 53.0000
2022-01-2017:15 ERG (ERG) 48.0000 -4.00% 8 50.0000
2022-01-2017:15 ESOTIQ (EAH) 56.4000 -1.40% 74 57.2000
-- ESTAR (EST) - - - 1.5000
2022-01-2017:15 EUCO (EUC) 3.8200 -3.78% 1 3.9700
2022-01-2017:15 EUROCASH (EUR) 11.1000 0.27% 2 142 11.0700
2022-01-2017:15 EUROHOLD (EHG) 13.7000 -0.72% - 13.8000
2022-01-2017:15 EUROTEL (ETL) 36.7000 -0.54% 144 36.9000
2022-01-2017:15 FAMUR (FMF) 3.1400 -0.95% 1 160 3.1700
2022-01-2017:15 FASING (FSG) 13.2000 -0.38% - 13.2500
-- FASTFIN (FFI) - - - 0.6600
2022-01-2017:15 FEERUM (FEE) 9.2600 - - 9.2600
2022-01-2017:15 FERRO (FRO) 34.5000 -0.86% 418 34.8000
2022-01-2017:15 FERRUM (FER) 3.9200 -4.39% - 4.1000
-- FMG (FMG) - - - 14.3000
2022-01-2017:15 FON (FON) 0.2440 -0.41% - 0.2450
2022-01-2017:15 FORTE (FTE) 47.6500 1.71% 54 46.8500
2022-01-2017:15 GAMEOPS (GOP) 9.7800 -0.71% 8 9.8500
2022-01-2017:15 GAMFACTOR (GIF) 8.3900 0.96% 5 8.3100
-- GETBACK (GBK) - - - 3.7600
2022-01-2017:15 GETIN (GTN) 1.2400 -1.43% 182 1.2580
2022-01-2017:15 GETINOBLE (GNB) 0.3760 -1.05% 147 0.3800
2022-01-2017:15 GIGROUP (GIG) 1.4540 -0.27% 154 1.4580
2022-01-2017:15 GLCOSMED (GLC) 3.7500 -6.02% 55 3.9900
2022-01-2017:15 GOBARTO (GOB) 5.1500 - 34 5.1500
2022-01-2017:15 GPW (GPW) 41.2200 -2.00% 2 904 42.0600
2022-01-2017:15 GREENX (GRX) 0.7400 0.14% 1 191 0.7390
2022-01-2017:15 GROCLIN (GCN) 2.5600 -2.29% 100 2.6200
2022-01-2017:15 GRODNO (GRN) 17.3600 -1.48% 347 17.6200
2022-01-2017:15 GRUPAAZOTY (ATT) 34.9000 0.35% 3 368 34.7800
2022-01-2017:15 GRUPRACUJ (GPP) 74.0000 -6.51% 15 090 79.1500
2022-01-2017:15 GTC (GTC) 7.0100 -0.57% 2 7.0500
2022-01-2017:15 HANDLOWY (BHW) 63.3000 -0.78% 1 039 63.8000
2022-01-2017:15 HARPER (HRP) 7.7700 -0.38% 26 7.8000
2022-01-2017:15 HELIO (HEL) 17.2000 - - 17.2000
2022-01-2017:15 HERKULES (HRS) 1.7450 1.16% 31 1.7250
2022-01-2017:15 HMINWEST (HMI) 24.0000 -2.04% 13 24.5000
-- HOLLYWOOD (HLD) - - - 0.9850
2022-01-2017:15 HUUUGE-S144 (HUGE) 26.1100 -1.84% 797 26.6000
2022-01-2017:15 HYDROTOR (HDR) 36.2000 0.56% 2 36.0000
2022-01-2017:15 I2DEV (I2D) 11.5000 0.88% - 11.4000
-- IBSM (IBS) - - - 19.0000
-- IDEABANK (IDA) - - - 1.5880
2022-01-2017:15 IDMSA (IDM) 1.1400 0.88% 30 1.1300
-- IFCAPITAL (IFC) - - - 4.1400
2022-01-2017:15 IFIRMA (IFI) 25.5000 - 117 25.5000
2022-01-2017:15 IFSA (IFR) 0.4480 -2.61% 46 0.4600
-- IIAAV (IIA) - - - 102.4000
2022-01-2017:15 IMCOMPANY (IMC) 27.8000 -0.36% 568 27.9000
2022-01-2017:15 IMMOBILE (GKI) 2.3000 -1.71% 29 2.3400
2022-01-2017:15 IMPERIO (IMP) 2.5800 - 8 2.5800
2022-01-2017:15 IMS (IMS) 2.9500 -2.96% 45 3.0400
2022-01-2017:15 INC (INC) 4.2800 0.23% 51 4.2700
-- INDYGO (IDG) - - - 0.2500
2022-01-2017:15 INGBSK (ING) 271.0000 -1.45% 11 916 275.0000
2022-01-2017:15 INPRO (INP) 7.5000 - 74 7.5000
2022-01-2017:15 INSTALKRK (INK) 35.5000 - 41 35.5000
2022-01-2017:15 INTERAOLT (IRL) 17.4600 -0.46% 298 17.5400
2022-01-2017:15 INTERBUD (ITB) 1.2400 -6.06% 24 1.3200
2022-01-2017:15 INTERCARS (CAR) 432.0000 -2.04% 724 441.0000
2022-01-2017:15 INTERFERI (INF) 8.6000 - 93 8.6000
2022-01-2017:15 INTERSPPL (IPO) 1.2600 4.13% 8 1.2100
2022-01-2017:15 INTROL (INL) 5.4800 0.74% 19 5.4400
2022-01-2017:15 INVISTA (INV) 6.5000 5.69% 61 6.1500
2022-01-2017:15 IPOPEMA (IPE) 3.3000 -0.60% 30 3.3200
2022-01-2017:15 ITMTRADE (ITM) 0.2500 - - 0.2500
2022-01-2017:15 IZOBLOK (IZB) 56.8000 - 7 56.8000
2022-01-2017:15 IZOLACJA (IZO) 2.8600 - - 2.8600
2022-01-2017:15 IZOSTAL (IZS) 3.0400 - 14 3.0400
2022-01-2017:15 JSW (JSW) 40.3000 -1.61% 18 609 40.9600
-- JWWINVEST (JWW) - - - 1.9700
2022-01-2017:15 K2HOLDING (K2H) 22.4000 -4.27% 15 23.4000
-- KBDOM (KBD) - - - 0.2700
2022-01-2017:15 KCI (KCI) 1.2400 0.40% 31 1.2350
-- KDMSHIPNG (KDM) - - - 1.4000
2022-01-2017:15 KERNEL (KER) 56.7000 2.16% 32 155 55.5000
2022-01-2017:15 KETY (KTY) 648.0000 -0.15% 2 662 649.0000
2022-01-2017:15 KGHM (KGH) 151.0500 0.67% 82 012 150.0500
2022-01-2017:15 KGL (KGL) 12.2500 - 10 12.2500
2022-01-2017:15 KINOPOL (KPL) 16.4000 -2.38% 71 16.8000
2022-01-2017:15 KOGENERA (KGN) 27.6000 1.47% 52 27.2000
-- KOMPAP (KMP) - - - 22.8000
2022-01-2017:15 KOMPUTRON (KOM) 3.4000 - 19 3.4000
2022-01-2017:15 KPPD (KPD) 64.5000 2.38% 8 63.0000
2022-01-2017:15 KRAKCHEM (KCH) 0.6000 - 3 0.6000
2022-01-2017:15 KREC (KRC) 19.4000 -2.02% 171 19.8000
2022-01-2017:15 KREDYTIN (KRI) 17.1000 -11.40% 11 19.3000
2022-01-2017:15 KRKA (KRK) 540.0000 -1.46% 29 548.0000
2022-01-2017:15 KRUK (KRU) 350.8000 -0.06% 8 842 351.0000
2022-01-2017:15 KRVITAMIN (KVT) 14.9200 -4.97% 149 15.7000
2022-01-2017:15 KSGAGRO (KSG) 3.3000 -1.79% 104 3.3600
2022-01-2017:15 LABOPRINT (LAB) 15.3000 -0.65% 1 15.4000
-- LARK (LRK) - - - 0.1500
2022-01-2017:15 LARQ (LRQ) 1.5700 2.95% 111 1.5250
2022-01-2017:15 LENA (LEN) 4.4500 0.68% 28 4.4200
2022-01-2017:15 LENTEX (LTX) 9.8600 -1.89% 107 10.0500
2022-01-2017:15 LIBET (LBT) 1.7400 -3.33% 31 1.8000
2022-01-2017:15 LIVECHAT (LVC) 111.4000 -1.07% 2 465 112.6000
2022-01-2017:15 LOKUM (LKD) 19.4000 - 1 19.4000
2022-01-2017:15 LOTOS (LTS) 59.0000 -1.67% 12 284 60.0000
2022-01-2017:15 LPP (LPP) 16 500.0000 -5.71% 70 738 17 500.0000
2022-01-2017:15 LSISOFT (LSI) 14.9000 1.36% 56 14.7000
2022-01-2017:15 LUBAWA (LBW) 1.2060 3.61% 814 1.1640
2022-01-2017:15 MABION (MAB) 54.9000 -0.90% 6 414 55.4000
2022-01-2017:15 MAKARONPL (MAK) 6.9800 1.16% 2 6.9000
2022-01-2017:15 MANGATA (MGT) 78.8000 -3.43% 10 81.6000
2022-01-2017:15 MANYDEV (MAN) 1.9300 - - 1.9300
2022-01-2017:15 MARVIPOL (MVP) 8.1000 -0.74% 45 8.1600
2022-01-2017:15 MASTERPHA (MPH) 5.1000 - 9 5.1000
2022-01-2017:15 MAXCOM (MXC) 12.3000 -0.81% 3 12.4000
2022-01-2017:15 MBANK (MBK) 454.4000 -1.86% 14 035 463.0000
2022-01-2017:15 MBWS (MBW) 7.1000 1.43% - 7.0000
2022-01-2017:15 MCI (MCI) 21.0000 -4.11% 352 21.9000
2022-01-2017:15 MDIENERGIA (MDI) 2.6000 -1.89% 1 2.6500
-- MEDIACAP (MCP) - - - 3.4900
2022-01-2017:15 MEDICALG (MDG) 19.1000 -1.34% 216 19.3600
2022-01-2017:15 MEDINICE (ICE) 19.7500 -1.25% 54 20.0000
-- MEGARON (MEG) - - - 12.4000
2022-01-2017:15 MENNICA (MNC) 20.3000 -1.46% 143 20.6000
2022-01-2017:15 MERCATOR (MRC) 87.2000 -11.92% 25 954 99.0000
2022-01-2017:15 MERCOR (MCR) 16.8000 - 4 16.8000
2022-01-2017:15 MEXPOLSKA (MEX) 2.1900 -0.90% 19 2.2100
2022-01-2017:15 MFO (MFO) 52.8000 -1.12% 42 53.4000
2022-01-2017:15 MILKILAND (MLK) 1.4500 -5.84% 461 1.5400
2022-01-2017:15 MILLENNIUM (MIL) 8.9850 2.33% 6 662 8.7800
2022-01-2017:15 MIRACULUM (MIR) 1.5300 2.00% 9 1.5000
2022-01-2017:15 MIRBUD (MRB) 4.4600 -0.89% 1 009 4.5000
2022-01-2017:15 MLPGROUP (MLG) 74.6000 -3.12% 7 77.0000
2022-01-2017:15 MLSYSTEM (MLS) 87.4000 1.39% 553 86.2000
2022-01-2017:15 MOBRUK (MBR) 402.0000 -0.74% 1 543 405.0000
2022-01-2017:15 MOJ (MOJ) 1.8100 3.43% 6 1.7500
2022-01-2017:15 MOL (MOL) 33.8600 1.56% 20 33.3400
2022-01-2017:15 MONNARI (MON) 2.7500 1.48% 41 2.7100
2022-01-2017:15 MOSTALPLC (MSP) 25.6000 -2.66% 186 26.3000
2022-01-2017:15 MOSTALWAR (MSW) 7.0600 -1.12% 17 7.1400
2022-01-2017:15 MOSTALZAB (MSZ) 1.8000 0.56% 140 1.7900
2022-01-2017:15 MUZA (MZA) 5.7000 - 1 5.7000
2022-01-2017:15 MWTRADE (MWT) 4.9900 -0.20% 8 5.0000
2022-01-2017:15 NANOGROUP (NNG) 4.0800 -2.74% 22 4.1950
-- NETIA (NET) - - - 6.9400
2022-01-2017:15 NEUCA (NEU) 779.0000 -1.64% 9 173 792.0000
2022-01-2017:15 NEWAG (NWG) 20.5000 - 47 20.5000
2022-01-2017:15 NEXITY (NXG) 3.8000 14.46% 201 3.3200
-- NOVATURAS (NTU) - - - 18.6000
2022-01-2017:15 NOVAVISGR (NVG) 1.0100 -0.98% - 1.0200
2022-01-2017:15 NOVITA (NVT) 169.5000 1.19% 36 167.5000
2022-01-2017:15 NTTSYSTEM (NTT) 5.1400 -0.39% 66 5.1600
2022-01-2017:15 OAT (OAT) 38.9500 0.26% 96 38.8500
2022-01-2017:15 ODLEWNIE (ODL) 5.8800 1.38% 13 5.8000
2022-01-2017:15 OEX (OEX) 32.1000 -0.31% 34 32.2000
2022-01-2017:15 ONDE (OND) 19.3000 4.66% 1 054 18.4400
2022-01-2017:15 OPENFIN (OPF) 0.2920 -8.75% 39 0.3200
2022-01-2017:15 OPONEO.PL (OPN) 57.6000 -6.19% 482 61.4000
2022-01-2017:15 OPTEAM (OPM) 13.6000 -2.16% 7 13.9000
2022-01-2017:15 ORANGEPL (OPL) 8.3000 -1.89% 11 960 8.4600
2022-01-2017:15 ORCOGROUP (OPG) 2.5600 -6.23% - 2.7300
2022-01-2017:15 ORZBIALY (OBL) 24.1000 -1.23% 6 24.4000
2022-01-2017:15 OTLOG (OTS) 9.1800 4.32% 20 8.8000
2022-01-2017:15 OTMUCHOW (OTM) 3.5800 -1.10% 22 3.6200
2022-01-2017:15 OVOSTAR (OVO) 65.5000 -2.24% 3 67.0000
2022-01-2017:15 PAMAPOL (PMP) 2.4800 5.98% 5 2.3400
2022-01-2017:15 PANOVA (NVA) 15.9000 -2.45% 22 16.3000
2022-01-2017:15 PATENTUS (PAT) 1.1100 -0.89% 10 1.1200
-- PBG (PBG) - - - 0.0412
-- PBKM (BKM) - - - 90.2000
2022-01-2017:15 PBSFINANSE (PBF) 0.4100 9.63% 140 0.3740
2022-01-2017:15 PCCEXOL (PCX) 2.6480 0.08% 469 2.6460
2022-01-2017:15 PCCROKITA (PCR) 89.6000 -1.32% 569 90.8000
2022-01-2017:15 PCFGROUP (PCF) 55.0500 -1.08% 418 55.6500
-- PCGUARD (PCG) - - - 1.1700
2022-01-2017:15 PEKABEX (PBX) 21.3000 -2.29% 75 21.8000
2022-01-2017:15 PEKAO (PEO) 134.5500 0.79% 138 187 133.5000
2022-01-2017:15 PEP (PEP) 75.8000 -0.13% 306 75.9000
2022-01-2017:15 PEPCO (PCO) 41.1450 1.84% 3 884 40.4000
2022-01-2017:15 PEPEES (PPS) 1.1900 3.48% 1 1.1500
2022-01-2017:15 PGE (PGE) 8.0400 4.15% 30 089 7.7200
2022-01-2017:15 PGFGROUP (PGV) 1.5150 -5.31% 3 1.6000
2022-01-2017:15 PGNIG (PGN) 5.7220 0.56% 13 187 5.6900
-- PGSSOFT (PSW) - - - 17.9000
2022-01-2017:15 PHARMENA (PHR) 7.9500 -0.50% - 7.9900
2022-01-2017:15 PHN (PHN) 13.1500 -2.23% 21 13.4500
2022-01-2017:15 PHOTON (PEN) 7.0500 -2.08% 15 7.2000
2022-01-2017:15 PKNORLEN (PKN) 80.7600 -0.12% 44 320 80.8600
2022-01-2017:15 PKOBP (PKO) 47.3600 -0.06% 102 746 47.3900
2022-01-2017:15 PKPCARGO (PKP) 14.4000 -2.04% 1 285 14.7000
2022-01-2017:15 PLASTBOX (PLX) 2.6900 - 6 2.6900
2022-01-2017:15 PLAYWAY (PLW) 414.0000 -1.29% 2 144 419.4000
2022-01-2017:15 PLAZACNTR (PLZ) 2.8700 -5.47% 14 3.0360
2022-01-2017:15 PMPG (PGM) 3.8800 1.04% 10 3.8400
2022-01-2017:15 POLICE (PCE) 11.2000 -0.88% 8 11.3000
2022-01-2017:15 POLIMEXMS (PXM) 3.8800 -2.76% 908 3.9900
2022-01-2017:15 POLTREG (PTG) 65.8800 -0.21% 140 66.0200
2022-01-2017:15 POLWAX (PWX) 2.8800 -2.37% 17 2.9500
2022-01-2017:15 POZBUD (POZ) 4.0500 0.25% 116 4.0400
2022-01-2017:15 PRAGMAINK (PRI) 4.2000 - - 4.2000
-- PRIMAMODA (PMA) - - - 1.2000
2022-01-2017:15 PRIMETECH (PTH) 1.1300 -10.32% - 1.2600
2022-01-2017:15 PROCAD (PRD) 2.1000 -0.94% 2 2.1200
2022-01-2017:15 PROCHEM (PRM) 24.4000 0.83% 2 24.2000
2022-01-2017:15 PROJPRZEM (PJP) 11.3000 -0.88% - 11.4000
2022-01-2017:15 PROTEKTOR (PRT) 3.0150 1.17% 2 2.9800
2022-01-2017:15 PROVIDENT (IPF) 7.3000 1.39% - 7.2000
2022-01-2017:15 PULAWY (ZAP) 78.2000 -1.76% 13 79.6000
2022-01-2017:15 PUNKPIRAT (PUN) 0.6240 15.13% 125 0.5420
2022-01-2017:15 PURE (PUR) 78.0000 -0.13% 45 78.1000
2022-01-2017:15 PZU (PZU) 36.4400 0.94% 60 568 36.1000
2022-01-2017:15 QUANTUM (QNT) 37.4000 - 4 37.4000
2022-01-2017:15 QUERCUS (QRS) 3.9300 -0.76% 77 3.9600
2022-01-2017:15 R22 (R22) 50.5000 0.80% 188 50.1000
2022-01-2017:15 RADPOL (RDL) 3.0200 0.33% 27 3.0100
2022-01-2017:15 RAFAKO (RFK) 1.4400 2.13% 904 1.4100
2022-01-2017:15 RAFAMET (RAF) 17.6000 -1.68% 4 17.9000
2022-01-2017:15 RAINBOW (RBW) 23.2000 -0.43% 171 23.3000
2022-01-2017:15 RANKPROGR (RNK) 2.2900 0.44% 16 2.2800
2022-01-2017:15 RAWLPLUG (RWL) 17.1000 -2.29% 38 17.5000
2022-01-2017:15 REDAN (RDN) 0.3760 -3.59% 2 0.3900
-- REGNON (REG) - - - 0.7950
-- REINHOLD (RHD) - - - 0.1790
2022-01-2017:15 REINO (RNC) 1.6100 -4.17% - 1.6800
2022-01-2017:15 RELPOL (RLP) 7.5400 -0.79% 55 7.6000
2022-01-2017:15 REMAK (RMK) 15.2000 -1.94% 12 15.5000
2022-01-2017:15 RESBUD (RES) 1.0100 -0.98% 43 1.0200
2022-01-2017:15 RONSON (RON) 2.5100 0.40% 5 2.5000
2022-01-2017:15 ROPCZYCE (RPC) 31.8000 -4.50% 73 33.3000
2022-01-2017:15 RYVU (RVU) 58.7000 -0.84% 251 59.2000
-- SADOVAYA (SGR) - - - 0.1200
2022-01-2017:15 SANOK (SNK) 17.7500 -0.84% 167 17.9000
2022-01-2017:15 SANPL (SPL) 367.0000 -0.08% 20 039 367.3000
2022-01-2017:15 SANTANDER (SAN) 14.1300 -0.35% 11 14.1800
2022-01-2017:15 SANWIL (SNW) 1.7020 0.12% 37 1.7000
2022-01-2017:15 SATIS (STS) 0.7180 1.13% 8 0.7100
-- SECOGROUP (SWG) - - - 16.1000
-- SEKO (SEK) - - - 8.5500
2022-01-2017:15 SELENAFM (SEL) 25.1000 -0.40% 157 25.2000
2022-01-2017:15 SELVITA (SLV) 79.0000 -2.47% 2 566 81.0000
2022-01-2017:15 SERINUS (SEN) 0.7410 -1.85% 504 0.7550
2022-01-2017:15 SESCOM (SES) 50.0000 -4.76% 23 52.5000
2022-01-2017:15 SFINKS (SFS) 0.4150 - 6 0.4150
2022-01-2017:15 SHOPER (SHO) 64.0200 -1.51% 2 035 65.0000
2022-01-2017:15 SILVAIR-REGS (SVRS) 7.3000 - - 7.3000
2022-01-2017:15 SILVANO (SFG) 8.7000 -4.19% 1 9.0800
--