Reklama
Piątek, 13 grudnia 2019
Warszawa01:32Nowy Jork19:32Tokio09:32Londyn00:32
Reklama

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2019-12-1217:15 WIG 56 621.1000 1.96% 849 780 55 531.3000
2019-12-1217:15 WIG20 2 102.1900 2.68% 760 281 2 047.3400
2019-12-1217:15 WIG30 2 411.1500 2.46% 785 948 2 353.3700
2019-12-1217:15 mWIG40 3 841.6300 0.17% 71 779 3 835.2900
2019-12-1217:15 sWIG80 11 825.1000 0.54% 10 537 11 762.0000
-- 06MAGNA (06N) - - - 0.2000
2019-12-1217:15 08OCTAVA (08N) 0.8300 -1.19% 1 0.8400
2019-12-1217:15 11BIT (11B) 387.5000 -0.13% 2 847 388.0000
2019-12-1217:15 4FUNMEDIA (4FM) 5.3800 -1.47% 1 5.4600
2019-12-1217:15 ABPL (ABE) 26.5000 3.92% 137 25.5000
2019-12-1217:15 ACAUTOGAZ (ACG) 44.4000 1.37% 255 43.8000
2019-12-1217:15 ACTION (ACT) 2.9700 -0.67% 25 2.9900
2019-12-1217:15 ADIUVO (ADV) 6.1600 4.41% 9 5.9000
2019-12-1217:15 AGORA (AGO) 9.7600 -0.41% 62 9.8000
2019-12-1217:15 AGROTON (AGT) 3.4700 -0.57% 9 3.4900
2019-12-1217:15 AILLERON (ALL) 7.8000 - 135 7.8000
2019-12-1217:15 AIRWAY (AWM) 0.4880 3.39% 20 0.4720
2019-12-1217:15 ALIOR (ALR) 28.8600 3.81% 11 900 27.8000
-- ALMA (ALM) - - - 0.0300
2019-12-1217:15 ALTA (AAT) 2.2800 2.70% 8 2.2200
2019-12-1217:15 ALTUSTFI (ALI) 1.5500 0.91% 20 1.5360
2019-12-1217:15 ALUMETAL (AML) 39.6000 0.51% 48 39.4000
2019-12-1217:15 AMBRA (AMB) 16.1000 4.89% 95 15.3500
2019-12-1217:15 AMICA (AMC) 138.0000 0.73% 197 137.0000
-- AMPLI (APL) - - - 0.2200
2019-12-1217:15 AMREST (EAT) 45.5000 -1.62% 4 976 46.2500
2019-12-1217:15 APATOR (APT) 21.3000 1.43% 18 21.0000
2019-12-1217:15 APLISENS (APN) 10.6000 0.95% - 10.5000
2019-12-1217:15 APSENERGY (APE) 1.9100 3.24% - 1.8500
2019-12-1217:15 ARCHICOM (ARH) 16.5000 -2.37% 172 16.9000
2019-12-1217:15 ARCTIC (ATC) 3.4500 -0.58% 57 3.4700
2019-12-1217:15 ARCUS (ARC) 2.2400 - 15 2.2400
2019-12-1217:15 ARTERIA (ARR) 5.3000 -2.75% - 5.4500
2019-12-1217:15 ARTIFEX (ART) 2.8600 2.14% - 2.8000
2019-12-1217:15 ASBIS (ASB) 3.1700 2.26% 244 3.1000
-- ASMGROUP (ASM) - - - 3.2800
2019-12-1217:15 ASSECOBS (ABS) 28.0000 0.72% 27 27.8000
2019-12-1217:15 ASSECOPOL (ACP) 59.6000 1.71% 2 692 58.6000
2019-12-1217:15 ASSECOSEE (ASE) 24.6000 0.82% 229 24.4000
2019-12-1217:15 ASTARTA (AST) 16.0000 1.59% 113 15.7500
2019-12-1217:15 ATAL (1AT) 37.8000 2.16% 158 37.0000
2019-12-1217:15 ATENDE (ATD) 3.1800 2.58% 25 3.1000
2019-12-1217:15 ATLANTAPL (ATP) 4.1400 -1.43% 386 4.2000
2019-12-1217:15 ATLANTIS (ATS) 0.5000 -1.96% 9 0.5100
2019-12-1217:15 ATLASEST (ATL) 1.4800 3.50% 14 1.4300
2019-12-1217:15 ATM (ATM) 10.2600 3.01% 10 9.9600
2019-12-1217:15 ATMGRUPA (ATG) 4.5200 - 2 4.5200
2019-12-1217:15 ATREM (ATR) 2.0500 - - 2.0500
-- AUGA (AUG) - - - 2.0000
2019-12-1217:15 AUTOPARTN (APR) 4.7000 0.86% 49 4.6600
2019-12-1217:15 AWBUD (AWB) 0.8000 - 2 0.8000
2019-12-1217:15 BAHOLDING (BAH) 1.0820 0.19% 55 1.0800
2019-12-1217:15 BALTONA (BAL) 6.7500 - 14 6.7500
2019-12-1217:15 BBIDEV (BBD) 4.4000 -1.35% 28 4.4600
2019-12-1217:15 BEDZIN (BDZ) 14.0000 4.87% 13 13.3500
2019-12-1217:15 BENEFIT (BFT) 864.0000 -1.82% 951 880.0000
-- BERLING (BRG) - - - 4.4800
-- BEST (BST) - - - 24.0000
2019-12-1217:15 BETACOM (BCM) 9.8000 4.70% - 9.3600
2019-12-1217:15 BIK (BIK) 14.5400 -2.94% 34 14.9800
2019-12-1217:15 BIOMEDLUB (BML) 0.9800 1.03% 19 0.9700
2019-12-1217:15 BIOTON (BIO) 3.9900 0.50% 60 3.9700
2019-12-1217:15 BNPPPL (BNP) 70.0000 3.24% 66 67.8000
2019-12-1217:15 BOGDANKA (LWB) 37.8000 2.44% 417 36.9000
2019-12-1217:15 BOOMBIT (BBT) 6.6200 -0.85% 110 6.6770
2019-12-1217:15 BORYSZEW (BRS) 4.0450 -0.12% 431 4.0500
2019-12-1217:15 BOS (BOS) 6.8400 0.59% 24 6.8000
-- BOWIM (BOW) - - - 1.7500
2019-12-1217:15 BRASTER (BRA) 0.5690 -4.53% 389 0.5960
2019-12-1217:15 BSCDRUK (BSC) 41.5000 - 24 41.5000
2019-12-1217:15 BUDIMEX (BDX) 172.0000 -0.58% 1 540 173.0000
2019-12-1217:15 BUMECH (BMC) 3.1900 7.77% 120 2.9600
2019-12-1217:15 CAPITAL (CPA) 1.2000 0.84% 44 1.1900
2019-12-1217:15 CCC (CCC) 109.3000 3.11% 10 158 106.0000
-- CCENERGY (CCE) - - - 0.0600
2019-12-1217:15 CDPROJEKT (CDR) 258.0000 1.98% 55 642 253.0000
2019-12-1217:15 CDRL (CDL) 19.0000 1.33% 101 18.7500
-- CELTIC (CPD) - - - 6.1500
-- CEZ (CEZ) - - - 84.7500
2019-12-1217:15 CFI (CFI) 0.3000 - 1 0.3000
-- CHEMOS (CHS) - - - 0.3300
2019-12-1217:15 CIECH (CIE) 37.8000 0.80% 993 37.5000
2019-12-1217:15 CIGAMES (CIG) 0.8570 2.02% 209 0.8400
2019-12-1217:15 CITYSERV (CTS) 9.1200 0.55% 5 9.0700
2019-12-1217:15 CLNPHARMA (CLN) 40.6000 -2.05% 2 343 41.4500
2019-12-1217:15 CNT (CNT) 14.5000 - 8 14.5000
2019-12-1217:15 COALENERG (CLE) 0.2100 - 2 0.2100
2019-12-1217:15 COGNOR (COG) 1.1400 1.79% 74 1.1200
2019-12-1217:15 COMARCH (CMR) 182.5000 -1.88% 1 205 186.0000
2019-12-1217:15 COMP (CMP) 58.6000 - 5 58.6000
-- COMPERIA (CPL) - - - 3.2600
2019-12-1217:15 CORMAY (CRM) 1.0500 2.94% 122 1.0200
2019-12-1217:15 CPGROUP (CPG) 6.5000 -0.76% 7 6.5500
-- CUBEITG (CTG) - - - 0.1950
2019-12-1217:15 CYFRPLSAT (CPS) 27.5000 - 13 472 27.5000
-- CZTOREBKA (CZT) - - - 0.3700
2019-12-1217:15 DATAWALK (DAT) 49.4000 -2.76% 596 50.8000
2019-12-1217:15 DEBICA (DBC) 80.8000 -0.25% 23 81.0000
2019-12-1217:15 DECORA (DCR) 19.1000 - 4 19.1000
2019-12-1217:15 DEKPOL (DEK) 26.5000 - - 26.5000
2019-12-1217:15 DELKO (DEL) 10.4000 0.97% 2 10.3000
2019-12-1217:15 DEVELIA (DVL) 2.5050 -0.99% 89 2.5300
2019-12-1217:15 DGA (DGA) 6.1800 - - 6.1800
2019-12-1217:15 DIGITREE (DTR) 4.0000 4.71% 25 3.8200
2019-12-1217:15 DINOPL (DNP) 141.5000 2.02% 22 812 138.7000
2019-12-1217:15 DOMDEV (DOM) 92.0000 -1.29% 156 93.2000
-- DREWEX (DRE) - - - 0.5500
2019-12-1217:15 DROP (DRP) 0.1600 6.67% - 0.1500
2019-12-1217:15 DROZAPOL (DPL) 1.1600 -6.07% 29 1.2350
2019-12-1217:15 ECHO (ECH) 4.9400 2.92% 552 4.8000
2019-12-1217:15 EDINVEST (EDI) 2.4000 - 23 2.4000
2019-12-1217:15 EFEKT (EFK) 11.9000 - 9 11.9000
2019-12-1217:15 EKOEXPORT (EEX) 4.9000 -3.16% 214 5.0600
2019-12-1217:15 ELBUDOWA (ELB) 6.7800 -1.74% 561 6.9000
2019-12-1217:15 ELEKTROTI (ELT) 4.0200 0.50% 12 4.0000
2019-12-1217:15 ELEMENTAL (EMT) 2.0000 -1.96% 274 2.0400
2019-12-1217:15 ELKOP (EKP) 0.8160 -1.69% 2 0.8300
2019-12-1217:15 ELZAB (ELZ) 3.2600 - 1 3.2600
-- EMCINSMED (EMC) - - - 5.4000
2019-12-1217:15 ENAP (ENP) 1.5200 -5.00% 18 1.6000
2019-12-1217:15 ENEA (ENA) 8.1900 -0.12% 2 144 8.2000
-- ENELMED (ENE) - - - 13.5000
2019-12-1217:15 ENERGA (ENG) 7.1600 0.56% 5 648 7.1200
2019-12-1217:15 ENERGOINS (ENI) 0.8900 -6.12% 1 0.9480
2019-12-1217:15 ENTER (ENT) 43.8000 -0.90% 184 44.2000
2019-12-1217:15 ERBUD (ERB) 18.4000 - 161 18.4000
2019-12-1217:15 ERG (ERG) 31.8000 2.58% - 31.0000
2019-12-1217:15 ERGIS (EGS) 3.8600 0.26% 30 3.8500
2019-12-1217:15 ESOTIQ (EAH) 11.6500 -1.69% 9 11.8500
2019-12-1217:15 ESSYSTEM (ESS) 3.4600 - 33 3.4600
-- ESTAR (EST) - - - 1.5000
2019-12-1217:15 EUCO (EUC) 2.4000 1.27% 19 2.3700
2019-12-1217:15 EUROCASH (EUR) 21.8600 1.96% 2 350 21.4400
2019-12-1217:15 EUROHOLD (EHG) 5.7000 7.55% - 5.3000
2019-12-1217:15 EUROTEL (ETL) 22.8000 1.33% 50 22.5000
-- EVEREST (EVE) - - - 0.3900
2019-12-1217:15 FAMUR (FMF) 2.9000 -0.34% 662 2.9100
2019-12-1217:15 FASING (FSG) 14.5000 - 9 14.5000
-- FASTFIN (FFI) - - - 0.0900
2019-12-1217:15 FEERUM (FEE) 12.8500 - - 12.8500
-- FENGHUA (FGT) - - - 17.5200
2019-12-1217:15 FERRO (FRO) 14.7500 1.72% 861 14.5000
2019-12-1217:15 FERRUM (FER) 3.8200 -7.06% 3 4.1100
-- FMG (FMG) - - - 9.0000
2019-12-1217:15 FON (FON) 0.4800 -1.03% 1 0.4850
2019-12-1217:15 FORTE (FTE) 30.5000 3.74% 1 254 29.4000
-- GETBACK (GBK) - - - 3.7500
2019-12-1217:15 GETIN (GTN) 1.8040 0.22% 544 1.8000
2019-12-1217:15 GETINOBLE (GNB) 0.3000 - 285 0.3000
2019-12-1217:15 GLCOSMED (GLC) 1.3200 1.54% - 1.3000
2019-12-1217:15 GOBARTO (GOB) 6.3400 0.96% 13 6.2800
2019-12-1217:15 GPW (GPW) 40.7500 -0.12% 865 40.8000
2019-12-1217:15 GROCLIN (GCN) 1.7340 -0.12% 65 1.7360
2019-12-1217:15 GRODNO (GRN) 5.8000 0.69% 165 5.7600
2019-12-1217:15 GRUPAAZOTY (ATT) 29.7000 3.34% 2 372 28.7400
2019-12-1217:15 GTC (GTC) 9.6000 -0.52% 320 9.6500
2019-12-1217:15 HANDLOWY (BHW) 52.1000 -0.38% 1 446 52.3000
2019-12-1217:15 HARPER (HRP) 0.0798 0.76% 6 0.0792
-- HAWE (HWE) - - - 0.3000
2019-12-1217:15 HELIO (HEL) 9.4000 - - 9.4000
2019-12-1217:15 HERKULES (HRS) 0.8020 0.25% 8 0.8000
2019-12-1217:15 HMINWEST (HMI) 14.3000 - - 14.3000
-- HOLLYWOOD (HLD) - - - 0.9860
-- HUBSTYLE (HUB) - - - 0.3980
-- HUTMEN (HTM) - - - 5.3000
2019-12-1217:15 HYDROTOR (HDR) 32.4000 1.89% 1 31.8000
2019-12-1217:15 I2DEV (I2D) 9.0500 1.69% 8 8.9000
2019-12-1217:15 IALBGR (IAG) 0.2480 0.81% - 0.2460
-- IBSM (IBS) - - - 13.5000
2019-12-1217:15 IDEABANK (IDA) 2.4850 1.02% 110 2.4600
2019-12-1217:15 IDMSA (IDM) 0.9400 1.08% 12 0.9300
-- IFCAPITAL (IFC) - - - 0.4800
2019-12-1217:15 IFIRMA (IFI) 3.2500 -0.91% 5 3.2800
2019-12-1217:15 IFSA (IFR) 0.2540 - - 0.2540
2019-12-1217:15 IIAAV (IIA) 104.0000 3.79% 24 100.2000
-- IIAAV (IIA) - - - 87.7000
2019-12-1217:15 IMCOMPANY (IMC) 12.9000 -0.77% 11 13.0000
2019-12-1217:15 IMMOBILE (GKI) 2.9000 -0.68% - 2.9200
2019-12-1217:15 IMPEL (IPL) 6.8500 4.58% 1 6.5500
2019-12-1217:15 IMPERA (IMP) 0.8300 2.47% 9 0.8100
2019-12-1217:15 IMS (IMS) 3.7000 - 13 3.7000
2019-12-1217:15 INC (INC) 1.7200 - 6 1.7200
-- INDYGO (IDG) - - - 0.2500
-- INDYKPOL (IND) - - - 63.5000
2019-12-1217:15 INGBSK (ING) 193.0000 -0.52% 1 384 194.0000
2019-12-1217:15 INPRO (INP) 4.8000 - - 4.8000
2019-12-1217:15 INSTALKRK (INK) 18.6000 -0.27% 10 18.6500
2019-12-1217:15 INTERAOLT (IRL) 15.0000 0.67% 100 14.9000
-- INTERBUD (ITB) - - - 0.5950
2019-12-1217:15 INTERCARS (CAR) 192.0000 -1.54% 762 195.0000
-- INTERFERI (INF) - - - 3.8400
2019-12-1217:15 INTERSPPL (IPO) 1.7500 1.74% 19 1.7200
2019-12-1217:15 INTROL (INL) 2.5000 -0.79% 1 2.5200
2019-12-1217:15 INVISTA (INV) 0.4000 -2.44% 2 0.4100
2019-12-1217:15 IPOPEMA (IPE) 1.6000 - 15 1.6000
2019-12-1217:15 IQP (IQP) 0.1800 -0.55% 2 0.1810
-- ITMTRADE (ITM) - - - 1.6400
2019-12-1217:15 IZOBLOK (IZB) 33.0000 -1.20% 27 33.4000
2019-12-1217:15 IZOLACJA (IZO) 1.5300 - - 1.5300
2019-12-1217:15 IZOSTAL (IZS) 2.6300 0.38% 55 2.6200
2019-12-1217:15 JHMDEV (JHM) 1.9000 - - 1.9000
-- JJAUTO (JJO) - - - 9.7000
2019-12-1217:15 JSW (JSW) 20.7600 1.96% 10 895 20.3600
2019-12-1217:15 JWCONSTR (JWC) 2.9700 - 18 2.9700
2019-12-1217:15 JWWINVEST (JWW) 1.7000 0.29% - 1.6950
2019-12-1217:15 K2INTERNT (K2I) 9.1000 -3.70% 10 9.4500
-- KANIA (KAN) - - - 0.1060
-- KBDOM (KBD) - - - 0.3020
2019-12-1217:15 KCI (KCI) 0.4510 -2.17% 2 0.4610
-- KDMSHIPNG (KDM) - - - 3.6900
2019-12-1217:15 KERNEL (KER) 42.5000 -0.58% 694 42.7500
2019-12-1217:15 KETY (KTY) 351.0000 -0.43% 396 352.5000
2019-12-1217:15 KGHM (KGH) 95.5000 2.91% 73 714 92.8000
2019-12-1217:15 KGL (KGL) 11.3000 -1.31% 8 11.4500
2019-12-1217:15 KINOPOL (KPL) 10.1000 - 36 10.1000
2019-12-1217:15 KOGENERA (KGN) 34.3000 - 17 34.3000
2019-12-1217:15 KOMPAP (KMP) 6.4000 - 29 6.4000
2019-12-1217:15 KOMPUTRON (KOM) 2.5900 3.60% 35 2.5000
2019-12-1217:15 KONSSTALI (KST) 25.5000 - 9 25.5000
2019-12-1217:15 KPPD (KPD) 22.2000 - - 22.2000
2019-12-1217:15 KRAKCHEM (KCH) 0.4300 - - 0.4300
2019-12-1217:15 KREC (KRC) 5.2100 -1.33% 1 5.2800
2019-12-1217:15 KREDYTIN (KRI) 14.5000 -0.68% 1 14.6000
-- KREZUS (KZS) - - - 0.5600
2019-12-1217:15 KRKA (KRK) 312.0000 0.65% 11 310.0000
2019-12-1217:15 KRUK (KRU) 151.5000 -1.69% 3 441 154.1000
2019-12-1217:15 KRUSZWICA (KSW) 47.1000 1.95% 158 46.2000
2019-12-1217:15 KRVITAMIN (KVT) 4.1000 - 11 4.1000
2019-12-1217:15 KSGAGRO (KSG) 1.2400 - 1 1.2400
2019-12-1217:15 LABOPRINT (LAB) 10.9000 -0.91% 1 11.0000
-- LARK (LRK) - - - 0.1500
2019-12-1217:15 LARQ (LRQ) 2.7200 0.74% 59 2.7000
2019-12-1217:15 LENA (LEN) 3.3200 -2.06% 19 3.3900
2019-12-1217:15 LENTEX (LTX) 7.4800 0.54% 222 7.4400
2019-12-1217:15 LIBET (LBT) 0.5440 -2.16% 43 0.5560
2019-12-1217:15 LIVECHAT (LVC) 40.6000 0.25% 520 40.5000
2019-12-1217:15 LOKUM (LKD) 14.7000 1.38% 17 14.5000
2019-12-1217:15 LOTOS (LTS) 85.1200 0.81% 16 631 84.4400
2019-12-1217:15 LPP (LPP) 8 800.0000 2.15% 21 584 8 615.0000
2019-12-1217:15 LSISOFT (LSI) 16.5000 4.10% 167 15.8500
2019-12-1217:15 LUBAWA (LBW) 0.7900 - 14 0.7900
2019-12-1217:15 MABION (MAB) 72.9000 -16.21% 6 203 87.0000
-- MAKARONPL (MAK) - - - 4.7200
2019-12-1217:15 MANGATA (MGT) 70.0000 - - 70.0000
2019-12-1217:15 MARVIPOL (MVP) 4.0400 2.54% 146 3.9400
2019-12-1217:15 MASTERPHA (MPH) 4.1300 -0.48% - 4.1500
2019-12-1217:15 MAXCOM (MXC) 14.3000 9.58% 24 13.0500
2019-12-1217:15 MBANK (MBK) 371.0000 3.06% 5 713 360.0000
2019-12-1217:15 MBWS (MBW) 11.0000 - 2 11.0000
2019-12-1217:15 MCI (MCI) 9.1400 2.01% 63 8.9600
2019-12-1217:15 MDIENERGIA (MDI) 3.0000 - - 3.0000
2019-12-1217:15 MEDIACAP (MCP) 1.9500 - - 1.9500
-- MEDIATEL (MTL) - - - 0.7400
2019-12-1217:15 MEDICALG (MDG) 21.4500 1.18% 121 21.2000
-- MEGARON (MEG) - - - 11.5000
-- MENNICA (MNC) - - - 22.2000
2019-12-1217:15 MERCATOR (MRC) 9.5000 -0.11% 107 9.5100
2019-12-1217:15 MERCOR (MCR) 9.1400 -1.51% 77 9.2800
2019-12-1217:15 MEXPOLSKA (MEX) 2.7600 1.47% 3 2.7200
2019-12-1217:15 MFO (MFO) 24.4000 -0.41% 23 24.5000
2019-12-1217:15 MILKILAND (MLK) 0.3499 4.14% 2 0.3360
2019-12-1217:15 MILLENNIUM (MIL) 5.7100 4.96% 4 203 5.4400
2019-12-1217:15 MIRACULUM (MIR) 1.2700 4.96% 3 1.2100
2019-12-1217:15 MIRBUD (MRB) 1.0200 -0.97% 216 1.0300
2019-12-1217:15 MLPGROUP (MLG) 49.4000 - 4 49.4000
2019-12-1217:15 MLSYSTEM (MLS) 25.3000 -0.39% 128 25.4000
2019-12-1217:15 MOBRUK (MBR) 106.0000 - 5 106.0000
2019-12-1217:15 MOJ (MOJ) 0.8000 - - 0.8000
-- MOL (MOL) - - - 38.3800
2019-12-1217:15 MONNARI (MON) 2.9800 0.34% 92 2.9700
2019-12-1217:15 MORIZON (MZN) 0.9000 -1.10% - 0.9100
2019-12-1217:15 MOSTALPLC (MSP) 6.8000 2.10% - 6.6600
2019-12-1217:15 MOSTALWAR (MSW) 4.0000 3.09% 13 3.8800
2019-12-1217:15 MOSTALZAB (MSZ) 0.7690 -0.13% 19 0.7700
-- MUZA (MZA) - - - 2.6600
-- MWTRADE (MWT) - - - 3.3800
2019-12-1217:15 NANOGROUP (NNG) 1.6400 -7.87% 8 1.7800
2019-12-1217:15 NETIA (NET) 4.5800 - 58 4.5800
2019-12-1217:15 NEUCA (NEU) 366.0000 3.10% 563 355.0000
2019-12-1217:15 NEWAG (NWG) 20.4000 0.99% 52 20.2000
-- NEWWORLDR (NWR) - - - 0.0200
2019-12-1217:15 NORTCOAST (NCT) 9.4800 2.38% 55 9.2600
2019-12-1217:15 NOVATURAS (NTU) 20.0000 3.63% 2 19.3000
2019-12-1217:15 NOVITA (NVT) 42.0000 - - 42.0000
2019-12-1217:15 NOWAGALA (CNG) 0.7400 - 154 0.7400
2019-12-1217:15 NTTSYSTEM (NTT) 2.2100 -1.34% 14 2.2400
2019-12-1217:15 OAT (OAT) 10.3000 2.49% 35 10.0500
2019-12-1217:15 ODLEWNIE (ODL) 3.6800 - 5 3.6800
-- OEX (OEX) - - - 17.2000
2019-12-1217:15 OPENFIN (OPF) 0.9400 0.21% 148 0.9380
2019-12-1217:15 OPONEO.PL (OPN) 22.7000 1.79% 552 22.3000
2019-12-1217:15 OPTEAM (OPM) 9.2500 -2.63% 2 9.5000
2019-12-1217:15 ORANGEPL (OPL) 7.0050 2.94% 13 940 6.8050
2019-12-1217:15 ORBIS (ORB) 116.0000 0.43% 12 115.5000
2019-12-1217:15 ORCOGROUP (OPG) 1.5400 9.22% 6 1.4100
2019-12-1217:15 ORION (ORN) 7.9000 - 8 7.9000
2019-12-1217:15 ORZBIALY (OBL) 10.5500 0.48% 20 10.5000
2019-12-1217:15 OTLOG (OTS) 5.4500 -2.68% 17 5.6000
2019-12-1217:15 OTMUCHOW (OTM) 1.3900 - - 1.3900
2019-12-1217:15 OVOSTAR (OVO) 74.5000 -1.97% 15 76.0000
2019-12-1217:15 PAMAPOL (PMP) 0.9800 6.52% 6 0.9200
2019-12-1217:15 PANOVA (NVA) 13.5000 -0.74% 15 13.6000
2019-12-1217:15 PATENTUS (PAT) 1.3200 0.76% 6 1.3100
-- PBG (PBG) - - - 0.0270
2019-12-1217:15 PBKM (BKM) 62.4000 - 33 62.4000
-- PBSFINANSE (PBF) - - - 0.2080
2019-12-1217:15 PCCEXOL (PCX) 1.6500 -3.23% 9 1.7050
2019-12-1217:15 PCCROKITA (PCR) 49.2000 0.41% 50 49.0000
-- PCGUARD (PCG) - - - 1.1700
-- PEIXIN (PEX) - - - 1.0200
2019-12-1217:15 PEKABEX (PBX) 9.0000 - 270 9.0000
2019-12-1217:15 PEKAO (PEO) 98.5600 3.92% 110 178 94.8400
-- PELION (PEL) - - - 57.4500
2019-12-1217:15 PEMANAGER (PEM) 10.9500 - 7 10.9500
2019-12-1217:15 PEP (PEP) 26.9000 0.37% 21 26.8000
2019-12-1217:15 PEPEES (PPS) 1.7400 -2.79% 15 1.7900
2019-12-1217:15 PGE (PGE) 8.2000 -0.82% 11 528 8.2680
2019-12-1217:15 PGNIG (PGN) 4.1680 3.53% 29 156 4.0260
2019-12-1217:15 PGO (PGO) 1.1100 -0.89% - 1.1200
2019-12-1217:15 PGSSOFT (PSW) 10.0600 - 28 10.0600
2019-12-1217:15 PHARMENA (PHR) 5.8800 3.16% 21 5.7000
2019-12-1217:15 PHN (PHN) 10.8500 0.93% 45 10.7500
2019-12-1217:15 PKNORLEN (PKN) 83.9600 2.92% 100 343 81.5800
2019-12-1217:15 PKOBP (PKO) 34.3900 2.75% 142 057 33.4700
2019-12-1217:15 PKPCARGO (PKP) 20.1000 1.01% 738 19.9000
2019-12-1217:15 PLASTBOX (PLX) 2.0950 3.20% 44 2.0300
-- PLATYNINW (PIW) - - - 0.3300
2019-12-1217:15 PLAY (PLY) 33.2800 0.42% 28 092 33.1400
2019-12-1217:15 PLAYWAY (PLW) 235.0000 3.07% 4 983 228.0000
2019-12-1217:15 PLAZACNTR (PLZ) 2.2800 3.64% 8 2.2000
-- PMPG (PGM) - - - 1.2000
2019-12-1217:15 POLICE (PCE) 10.5000 -0.94% - 10.6000
2019-12-1217:15 POLIMEXMS (PXM) 2.0950 0.72% 92 2.0800
-- POLMED (POM) - - - 2.9000
2019-12-1217:15 POLNORD (PND) 1.6650 3.10% 933 1.6150
2019-12-1217:15 POLWAX (PWX) 2.8900 -1.03% 90 2.9200
2019-12-1217:15 POZBUD (POZ) 1.7750 4.72% 14 1.6950
2019-12-1217:15 PRAGMAFA (PRF) 11.6000 -0.85% - 11.7000
2019-12-1217:15 PRAGMAINK (PRI) 6.9800 - 1 6.9800
2019-12-1217:15 PRAIRIE (PDZ) 0.6600 - 136 0.6600
-- PRIMAMODA (PMA) - - - 0.6850
2019-12-1217:15 PRIMETECH (PTH) 1.2860 7.17% 11 1.2000
2019-12-1217:15 PROCAD (PRD) 0.9220 -6.87% 3 0.9900
2019-12-1217:15 PROCHEM (PRM) 16.0000 - - 16.0000
2019-12-1217:15 PROJPRZEM (PJP) 13.3000 0.38% 3 13.2500
2019-12-1217:15 PROTEKTOR (PRT) 3.4400 - - 3.4400
2019-12-1217:15 PROVIDENT (IPF) 6.9000 -1.43% - 7.0000
2019-12-1217:15 PULAWY (ZAP) 90.0000 -3.02% 73 92.8000
2019-12-1217:15 PZU (PZU) 38.6000 3.57% 58 008 37.2700
-- QUANTUM (QNT) - - - 14.0000
2019-12-1217:15 QUERCUS (QRS) 2.2900 -1.72% 87 2.3300
2019-12-1217:15 R22 (R22) 21.5000 0.94% 3 21.3000
2019-12-1217:15 RADPOL (RDL) 1.3700 - 47 1.3700
2019-12-1217:15 RAFAKO (RFK) 0.9460 4.76% 273 0.9030
-- RAFAMET (RAF) - - - 9.0000
2019-12-1217:15 RAINBOW (RBW) 31.9000 -0.31% 63 32.0000
2019-12-1217:15 RANKPROGR (RNK) 1.3850 -1.77% 32 1.4100
2019-12-1217:15 RAWLPLUG (RWL) 8.2000 - - 8.2000
2019-12-1217:15 REDAN (RDN) 0.2180 7.92% 99 0.2020
-- REDWOOD (RWD) - - - 0.0500
-- REGNON (REG) - - - 0.1200
2019-12-1217:15 REINHOLD (RHD) 0.2000 -21.26% - 0.2540
2019-12-1217:15 REINO (RNC) 1.6500 - 15 1.6500
2019-12-1217:15 RELPOL (RLP) 5.4000 - 11 5.4000
2019-12-1217:15 REMAK (RMK) 8.9800 -0.22% 1 9.0000
2019-12-1217:15