Reklama
Poniedziałek, 20 stycznia 2020
Warszawa10:25Nowy Jork04:25Tokio18:25Londyn09:25
Reklama

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2020-01-1717:15 WIG 59 039.8000 0.13% 1 306 360 58 962.4000
2020-01-1717:15 WIG20 2 175.9500 0.10% 1 197 960 2 173.7400
2020-01-1717:15 WIG30 2 505.7100 0.02% 1 226 930 2 505.1700
2020-01-1717:15 mWIG40 4 076.7200 0.22% 68 062 4 067.6100
2020-01-1717:15 sWIG80 12 661.9000 0.24% 25 552 12 631.7000
-- 06MAGNA (06N) - - - 0.2000
2020-01-1717:15 08OCTAVA (08N) 0.8000 - - 0.8000
2020-01-1717:15 11BIT (11B) 412.0000 -0.72% 2 481 415.0000
2020-01-1717:15 4FUNMEDIA (4FM) 5.5200 -0.72% 17 5.5600
2020-01-1717:15 ABPL (ABE) 25.6000 0.79% 54 25.4000
2020-01-1717:15 ACAUTOGAZ (ACG) 47.6000 - 25 47.6000
2020-01-1717:15 ACTION (ACT) 3.1000 -0.96% 38 3.1300
2020-01-1717:15 ADIUVO (ADV) 5.9800 - - 5.9800
2020-01-1717:15 AGORA (AGO) 12.8500 - 63 12.8500
2020-01-1717:15 AGROTON (AGT) 3.4900 1.16% 10 3.4500
2020-01-1717:15 AILLERON (ALL) 9.0000 0.45% 20 8.9600
2020-01-1717:15 AIRWAY (AWM) 0.5020 -7.04% 5 0.5400
2020-01-1717:15 ALIOR (ALR) 27.8800 -0.50% 8 849 28.0200
-- ALMA (ALM) - - - 0.0300
2020-01-1717:15 ALTA (AAT) 1.8900 -1.56% 4 1.9200
2020-01-1717:15 ALTUSTFI (ALI) 1.5000 - 19 1.5000
2020-01-1717:15 ALUMETAL (AML) 45.0000 -0.22% 36 45.1000
2020-01-1717:15 AMBRA (AMB) 18.0000 - 105 18.0000
2020-01-1717:15 AMICA (AMC) 147.8000 1.79% 1 519 145.2000
-- AMPLI (APL) - - - 0.2200
2020-01-1717:15 AMREST (EAT) 46.1500 -1.60% 2 847 46.9000
2020-01-1717:15 APATOR (APT) 21.4000 -0.47% 136 21.5000
2020-01-1717:15 APLISENS (APN) 10.6000 0.95% 11 10.5000
2020-01-1717:15 APSENERGY (APE) 2.2800 -0.44% 1 2.2900
2020-01-1717:15 ARCHICOM (ARH) 18.2500 1.39% 43 18.0000
2020-01-1717:15 ARCTIC (ATC) 4.1000 0.24% 597 4.0900
2020-01-1717:15 ARCUS (ARC) 2.2600 -0.88% - 2.2800
2020-01-1717:15 ARTERIA (ARR) 5.7500 - - 5.7500
2020-01-1717:15 ARTIFEX (ART) 3.0900 -3.13% 42 3.1900
2020-01-1717:15 ASBIS (ASB) 3.6700 4.26% 1 964 3.5200
-- ASMGROUP (ASM) - - - 3.4200
2020-01-1717:15 ASSECOBS (ABS) 29.8000 - 17 29.8000
2020-01-1717:15 ASSECOPOL (ACP) 65.0000 1.09% 3 768 64.3000
2020-01-1717:15 ASSECOSEE (ASE) 24.8000 0.81% 39 24.6000
2020-01-1717:15 ASTARTA (AST) 18.6500 -0.80% 117 18.8000
2020-01-1717:15 ATAL (1AT) 42.5000 0.24% 325 42.4000
2020-01-1717:15 ATENDE (ATD) 3.5200 -3.83% 23 3.6600
2020-01-1717:15 ATLANTAPL (ATP) 4.9400 - 2 4.9400
2020-01-1717:15 ATLANTIS (ATS) 0.5600 -2.61% 1 0.5750
2020-01-1717:15 ATLASEST (ATL) 1.5100 -4.13% 7 1.5750
2020-01-1717:15 ATM (ATM) 9.8800 - - 9.8800
2020-01-1717:15 ATMGRUPA (ATG) 4.6100 -1.91% 14 4.7000
2020-01-1717:15 ATREM (ATR) 1.9300 -2.53% 1 1.9800
-- AUGA (AUG) - - - 1.9500
2020-01-1717:15 AUTOPARTN (APR) 4.8700 0.41% 293 4.8500
-- AWBUD (AWB) - - - 0.8000
2020-01-1717:15 BAHOLDING (BAH) 0.9490 -1.15% 99 0.9600
2020-01-1717:15 BALTONA (BAL) 6.5000 1.56% 187 6.4000
2020-01-1717:15 BBIDEV (BBD) 4.8400 -0.41% 3 4.8600
2020-01-1717:15 BEDZIN (BDZ) 12.8000 -6.91% 4 13.7500
2020-01-1717:15 BENEFIT (BFT) 956.0000 - 306 956.0000
-- BERLING (BRG) - - - 4.3600
-- BEST (BST) - - - 24.0000
2020-01-1717:15 BETACOM (BCM) 9.4800 2.93% 1 9.2100
2020-01-1717:15 BIK (BIK) 13.3600 -0.89% 7 13.4800
2020-01-1717:15 BIOMEDLUB (BML) 1.0500 0.96% 67 1.0400
2020-01-1717:15 BIOTON (BIO) 3.9500 -2.95% 176 4.0700
2020-01-1717:15 BNPPPL (BNP) 77.0000 3.77% 68 74.2000
2020-01-1717:15 BOGDANKA (LWB) 33.8000 -0.44% 251 33.9500
2020-01-1717:15 BOOMBIT (BBT) 10.1600 -5.40% 302 10.7400
2020-01-1717:15 BORYSZEW (BRS) 4.3400 0.70% 270 4.3100
2020-01-1717:15 BOS (BOS) 7.0000 -1.41% 43 7.1000
-- BOWIM (BOW) - - - 2.1600
2020-01-1717:15 BRASTER (BRA) 0.4800 -2.04% 209 0.4900
2020-01-1717:15 BSCDRUK (BSC) 42.5000 - 4 42.5000
2020-01-1717:15 BUDIMEX (BDX) 188.0000 0.53% 756 187.0000
2020-01-1717:15 BUMECH (BMC) 2.8350 -1.56% 146 2.8800
2020-01-1717:15 CAPITAL (CPA) 1.3100 -8.39% 1 1.4300
2020-01-1717:15 CCC (CCC) 96.9500 - 8 705 96.9500
-- CCENERGY (CCE) - - - 0.0600
2020-01-1717:15 CDPROJEKT (CDR) 266.5000 -5.60% 711 801 282.3000
2020-01-1717:15 CDRL (CDL) 21.9000 -1.79% 61 22.3000
2020-01-1717:15 CELTIC (CPD) 6.3000 -1.56% 28 6.4000
2020-01-1717:15 CEZ (CEZ) 87.7000 0.06% - 87.6500
2020-01-1717:15 CFI (CFI) 0.3150 -1.56% 5 0.3200
-- CHEMOS (CHS) - - - 0.3300
2020-01-1717:15 CIECH (CIE) 36.8000 1.52% 1 533 36.2500
2020-01-1717:15 CIGAMES (CIG) 0.8250 -7.30% 2 543 0.8900
2020-01-1717:15 CITYSERV (CTS) 9.2000 - 3 9.2000
2020-01-1717:15 CLNPHARMA (CLN) 48.8500 2.20% 413 47.8000
2020-01-1717:15 CNT (CNT) 14.5000 -0.68% 10 14.6000
2020-01-1717:15 COALENERG (CLE) 0.1600 -11.11% 2 0.1800
2020-01-1717:15 COGNOR (COG) 1.2900 - 20 1.2900
2020-01-1717:15 COMARCH (CMR) 205.0000 -0.97% 327 207.0000
2020-01-1717:15 COMP (CMP) 66.0000 - 8 66.0000
2020-01-1717:15 COMPERIA (CPL) 2.6800 - 2 2.6800
2020-01-1717:15 CORMAY (CRM) 0.9920 0.20% 62 0.9900
2020-01-1717:15 CPGROUP (CPG) 7.0500 2.47% 8 6.8800
-- CUBEITG (CTG) - - - 0.1950
2020-01-1717:15 CYFRPLSAT (CPS) 28.6000 -0.56% 14 450 28.7600
-- CZTOREBKA (CZT) - - - 0.3700
2020-01-1717:15 DATAWALK (DAT) 53.6000 -2.19% 633 54.8000
2020-01-1717:15 DEBICA (DBC) 82.6000 - 54 82.6000
2020-01-1717:15 DECORA (DCR) 19.4000 -1.02% 24 19.6000
-- DEKPOL (DEK) - - - 26.0000
2020-01-1717:15 DELKO (DEL) 11.2000 -0.88% 21 11.3000
2020-01-1717:15 DEVELIA (DVL) 2.6500 1.34% 147 2.6150
2020-01-1717:15 DGA (DGA) 6.1400 - - 6.1400
2020-01-1717:15 DIGITREE (DTR) 4.2000 -4.55% 42 4.4000
2020-01-1717:15 DINOPL (DNP) 155.6000 1.50% 13 864 153.3000
2020-01-1717:15 DOMDEV (DOM) 97.6000 -0.41% 230 98.0000
-- DREWEX (DRE) - - - 0.5500
-- DROP (DRP) - - - 0.1500
2020-01-1717:15 DROZAPOL (DPL) 1.3850 -0.36% - 1.3900
2020-01-1717:15 ECHO (ECH) 4.9500 0.61% 557 4.9200
2020-01-1717:15 EDINVEST (EDI) 2.2000 0.92% 19 2.1800
2020-01-1717:15 EFEKT (EFK) 5.5000 -47.12% 72 10.4000
2020-01-1717:15 EKOEXPORT (EEX) 5.6600 -4.71% 258 5.9400
2020-01-1717:15 ELBUDOWA (ELB) 8.4200 0.48% 353 8.3800
2020-01-1717:15 ELEKTROTI (ELT) 4.8100 0.42% 60 4.7900
2020-01-1717:15 ELEMENTAL (EMT) 1.8800 2.73% 402 1.8300
2020-01-1717:15 ELKOP (EKP) 0.8580 -0.23% 1 0.8600
2020-01-1717:15 ELZAB (ELZ) 3.0000 - 1 3.0000
-- EMCINSMED (EMC) - - - 6.0000
2020-01-1717:15 ENAP (ENP) 1.5000 3.45% - 1.4500
2020-01-1717:15 ENEA (ENA) 7.5400 0.27% 1 659 7.5200
-- ENELMED (ENE) - - - 13.5000
2020-01-1717:15 ENERGA (ENG) 7.5100 0.40% 923 7.4800
2020-01-1717:15 ENERGOINS (ENI) 0.7000 -2.78% - 0.7200
2020-01-1717:15 ENTER (ENT) 50.8000 2.63% 1 221 49.5000
2020-01-1717:15 ERBUD (ERB) 19.3000 -2.28% 32 19.7500
2020-01-1717:15 ERG (ERG) 28.4000 0.71% 34 28.2000
-- ERGIS (EGS) - - - 3.8600
2020-01-1717:15 ESOTIQ (EAH) 10.9500 - 32 10.9500
-- ESSYSTEM (ESS) - - - 3.4800
-- ESTAR (EST) - - - 1.5000
2020-01-1717:15 EUCO (EUC) 4.8800 -2.40% 59 5.0000
2020-01-1717:15 EUROCASH (EUR) 21.3200 0.28% 959 21.2600
-- EUROHOLD (EHG) - - - 5.7000
2020-01-1717:15 EUROTEL (ETL) 26.2000 1.55% 302 25.8000
2020-01-1717:15 EVEREST (EVE) 0.7000 -6.67% 4 0.7500
2020-01-1717:15 FAMUR (FMF) 3.5400 1.72% 2 270 3.4800
2020-01-1717:15 FASING (FSG) 14.9000 2.05% 166 14.6000
-- FASTFIN (FFI) - - - 0.0900
2020-01-1717:15 FEERUM (FEE) 12.6500 - 7 12.6500
-- FENGHUA (FGT) - - - 17.5200
2020-01-1717:15 FERRO (FRO) 17.5500 0.86% 387 17.4000
2020-01-1717:15 FERRUM (FER) 3.8000 - 1 3.8000
-- FMG (FMG) - - - 8.1000
-- FON (FON) - - - 0.5800
2020-01-1717:15 FORTE (FTE) 28.9000 -1.37% 115 29.3000
-- GETBACK (GBK) - - - 3.7500
2020-01-1717:15 GETIN (GTN) 1.5600 -0.64% 531 1.5700
2020-01-1717:15 GETINOBLE (GNB) 0.3495 2.79% 111 0.3400
-- GLCOSMED (GLC) - - - 1.2800
2020-01-1717:15 GOBARTO (GOB) 7.1800 0.56% - 7.1400
2020-01-1717:15 GPW (GPW) 41.9000 0.84% 1 859 41.5500
2020-01-1717:15 GROCLIN (GCN) 1.5500 1.97% 44 1.5200
2020-01-1717:15 GRODNO (GRN) 7.2000 1.12% 405 7.1200
2020-01-1717:15 GRUPAAZOTY (ATT) 29.2400 -2.99% 2 190 30.1400
2020-01-1717:15 GTC (GTC) 9.9000 1.02% 136 9.8000
2020-01-1717:15 HANDLOWY (BHW) 53.3000 0.95% 320 52.8000
2020-01-1717:15 HARPER (HRP) 0.1200 - - 0.1200
-- HAWE (HWE) - - - 0.3000
2020-01-1717:15 HELIO (HEL) 9.7000 - 2 9.7000
2020-01-1717:15 HERKULES (HRS) 0.9400 - 3 0.9400
2020-01-1717:15 HMINWEST (HMI) 15.0000 2.04% 8 14.7000
-- HOLLYWOOD (HLD) - - - 0.9860
-- HUBSTYLE (HUB) - - - 0.3980
-- HUTMEN (HTM) - - - 5.3000
2020-01-1717:15 HYDROTOR (HDR) 35.2000 1.15% 3 34.8000
2020-01-1717:15 I2DEV (I2D) 8.1000 - - 8.1000
2020-01-1717:15 IALBGR (IAG) 0.4000 -9.09% 5 0.4400
-- IBSM (IBS) - - - 10.0000
2020-01-1717:15 IDEABANK (IDA) 2.3450 -1.05% 103 2.3700
-- IDMSA (IDM) - - - 0.8800
2020-01-1717:15 IFCAPITAL (IFC) 0.5200 - 1 0.5200
2020-01-1717:15 IFIRMA (IFI) 3.5100 -1.96% 48 3.5800
2020-01-1717:15 IFSA (IFR) 0.2660 0.76% 3 0.2640
2020-01-1717:15 IIAAV (IIA) 104.0000 - 57 104.0000
-- IIAAV (IIA) - - - 87.7000
2020-01-1717:15 IMCOMPANY (IMC) 13.5000 -3.23% 56 13.9500
2020-01-1717:15 IMMOBILE (GKI) 2.7300 3.41% 2 2.6400
2020-01-1717:15 IMPEL (IPL) 8.2000 4.46% 12 7.8500
2020-01-1717:15 IMPERA (IMP) 0.9500 - - 0.9500
2020-01-1717:15 IMS (IMS) 3.8400 -1.03% 6 3.8800
2020-01-1717:15 INC (INC) 1.5800 1.28% 8 1.5600
-- INDYGO (IDG) - - - 0.2500
-- INDYKPOL (IND) - - - 63.5000
2020-01-1717:15 INGBSK (ING) 205.5000 -0.24% 340 206.0000
2020-01-1717:15 INPRO (INP) 4.6000 -2.54% 1 4.7200
2020-01-1717:15 INSTALKRK (INK) 17.8000 1.42% 68 17.5500
2020-01-1717:15 INTERAOLT (IRL) 21.8000 9.00% 1 290 20.0000
2020-01-1717:15 INTERBUD (ITB) 0.5200 - 1 0.5200
2020-01-1717:15 INTERCARS (CAR) 239.0000 4.82% 1 859 228.0000
-- INTERFERI (INF) - - - 3.9000
2020-01-1717:15 INTERSPPL (IPO) 1.8200 - 9 1.8200
2020-01-1717:15 INTROL (INL) 2.5000 - - 2.5000
2020-01-1717:15 INVISTA (INV) 0.4400 10.00% - 0.4000
2020-01-1717:15 IPOPEMA (IPE) 1.8200 -2.67% 5 1.8700
2020-01-1717:15 IQP (IQP) 0.2000 - 1 0.2000
2020-01-1717:15 ITMTRADE (ITM) 2.0200 0.50% 11 2.0100
2020-01-1717:15 IZOBLOK (IZB) 39.5000 -5.50% 59 41.8000
2020-01-1717:15 IZOLACJA (IZO) 1.8200 -1.62% 6 1.8500
2020-01-1717:15 IZOSTAL (IZS) 2.6900 -2.18% 46 2.7500
-- JHMDEV (JHM) - - - 1.7600
-- JJAUTO (JJO) - - - 9.7000
2020-01-1717:15 JSW (JSW) 22.6800 -1.82% 13 669 23.1000
2020-01-1717:15 JWCONSTR (JWC) 3.3100 -1.78% 32 3.3700
2020-01-1717:15 JWWINVEST (JWW) 1.8900 -3.57% 2 1.9600
2020-01-1717:15 K2INTERNT (K2I) 8.8500 -0.56% 20 8.9000
-- KANIA (KAN) - - - 0.1060
2020-01-1717:15 KBDOM (KBD) 0.3300 3.13% 1 0.3200
2020-01-1717:15 KCI (KCI) 0.5000 2.04% 14 0.4900
-- KDMSHIPNG (KDM) - - - 3.6900
2020-01-1717:15 KERNEL (KER) 48.4000 -1.53% 1 000 49.1500
2020-01-1717:15 KETY (KTY) 352.0000 -0.28% 322 353.0000
2020-01-1717:15 KGHM (KGH) 101.0000 1.51% 32 373 99.5000
2020-01-1717:15 KGL (KGL) 12.5000 -3.10% 5 12.9000
2020-01-1717:15 KINOPOL (KPL) 9.8000 - 57 9.8000
2020-01-1717:15 KOGENERA (KGN) 36.7000 - 1 36.7000
2020-01-1717:15 KOMPAP (KMP) 6.7500 -0.74% 5 6.8000
2020-01-1717:15 KOMPUTRON (KOM) 2.8500 -2.40% 19 2.9200
-- KONSSTALI (KST) - - - 25.3000
2020-01-1717:15 KPPD (KPD) 23.6000 3.51% 9 22.8000
2020-01-1717:15 KRAKCHEM (KCH) 0.3800 - 1 0.3800
2020-01-1717:15 KREC (KRC) 6.3000 2.61% 150 6.1400
2020-01-1717:15 KREDYTIN (KRI) 12.6000 - - 12.6000
-- KREZUS (KZS) - - - 0.5600
2020-01-1717:15 KRKA (KRK) 314.0000 - 424 314.0000
2020-01-1717:15 KRUK (KRU) 167.6000 -0.53% 10 754 168.5000
2020-01-1717:15 KRUSZWICA (KSW) 53.6000 - 47 53.6000
2020-01-1717:15 KRVITAMIN (KVT) 5.4000 1.89% 2 5.3000
2020-01-1717:15 KSGAGRO (KSG) 1.1500 -3.36% 2 1.1900
2020-01-1717:15 LABOPRINT (LAB) 10.6500 -4.48% 5 11.1500
-- LARK (LRK) - - - 0.1500
2020-01-1717:15 LARQ (LRQ) 2.8000 -2.78% 61 2.8800
2020-01-1717:15 LENA (LEN) 3.7000 - 20 3.7000
2020-01-1717:15 LENTEX (LTX) 7.4600 0.27% 100 7.4400
2020-01-1717:15 LIBET (LBT) 0.5620 4.07% 48 0.5400
2020-01-1717:15 LIVECHAT (LVC) 45.9000 1.32% 3 315 45.3000
2020-01-1717:15 LOKUM (LKD) 15.0000 - 15 15.0000
2020-01-1717:15 LOTOS (LTS) 85.6600 0.80% 12 263 84.9800
2020-01-1717:15 LPP (LPP) 8 740.0000 0.46% 10 458 8 700.0000
2020-01-1717:15 LSISOFT (LSI) 22.0000 0.92% 46 21.8000
2020-01-1717:15 LUBAWA (LBW) 0.8560 0.71% 102 0.8500
2020-01-1717:15 MABION (MAB) 75.0000 -2.22% 271 76.7000
2020-01-1717:15 MAKARONPL (MAK) 5.1500 1.98% 2 5.0500
2020-01-1717:15 MANGATA (MGT) 74.0000 -1.33% 29 75.0000
2020-01-1717:15 MARVIPOL (MVP) 5.2000 441.67% 575 0.9600
2020-01-1717:15 MASTERPHA (MPH) 4.6200 -9.06% - 5.0800
2020-01-1717:15 MAXCOM (MXC) 15.2000 -0.33% 6 15.2500
2020-01-1717:15 MBANK (MBK) 384.8000 -1.18% 4 596 389.4000
-- MBWS (MBW) - - - 11.2800
2020-01-1717:15 MCI (MCI) 10.3000 -0.48% 35 10.3500
2020-01-1717:15 MDIENERGIA (MDI) 2.9600 4.23% - 2.8400
2020-01-1717:15 MEDIACAP (MCP) 2.1900 - - 2.1900
-- MEDIATEL (MTL) - - - 0.7400
2020-01-1717:15 MEDICALG (MDG) 22.0000 -4.35% 1 335 23.0000
-- MEGARON (MEG) - - - 9.2000
2020-01-1717:15 MENNICA (MNC) 21.8000 0.93% 1 21.6000
2020-01-1717:15 MERCATOR (MRC) 9.9000 -4.26% 37 10.3400
2020-01-1717:15 MERCOR (MCR) 9.4200 1.73% 2 9.2600
2020-01-1717:15 MEXPOLSKA (MEX) 3.2400 -2.41% 12 3.3200
2020-01-1717:15 MFO (MFO) 27.6000 0.36% 2 27.5000
-- MILKILAND (MLK) - - - 0.4800
2020-01-1717:15 MILLENNIUM (MIL) 6.1450 0.24% 4 528 6.1300
2020-01-1717:15 MIRACULUM (MIR) 1.3400 0.75% 3 1.3300
2020-01-1717:15 MIRBUD (MRB) 1.1100 1.83% 254 1.0900
2020-01-1717:15 MLPGROUP (MLG) 56.0000 4.67% 4 53.5000
2020-01-1717:15 MLSYSTEM (MLS) 31.7000 5.67% 1 070 30.0000
2020-01-1717:15 MOBRUK (MBR) 130.0000 10.17% 11 118.0000
2020-01-1717:15 MOJ (MOJ) 0.9600 - 4 0.9600
2020-01-1717:15 MOL (MOL) 36.0400 0.45% 1 802 35.8800
2020-01-1717:15 MONNARI (MON) 2.8000 -2.10% 208 2.8600
2020-01-1717:15 MORIZON (MZN) 0.8400 -6.67% 65 0.9000
2020-01-1717:15 MOSTALPLC (MSP) 7.1000 -0.28% 3 7.1200
2020-01-1717:15 MOSTALWAR (MSW) 3.9200 0.77% 1 3.8900
2020-01-1717:15 MOSTALZAB (MSZ) 0.7600 -2.56% 57 0.7800
-- MUZA (MZA) - - - 2.5800
2020-01-1717:15 MWTRADE (MWT) 3.3800 1.81% - 3.3200
2020-01-1717:15 NANOGROUP (NNG) 1.5200 -3.80% 7 1.5800
2020-01-1717:15 NETIA (NET) 4.4300 -0.23% 297 4.4400
2020-01-1717:15 NEUCA (NEU) 387.0000 -0.26% 356 388.0000
2020-01-1717:15 NEWAG (NWG) 23.5000 2.17% 40 23.0000
-- NEWWORLDR (NWR) - - - 0.0200
-- NORTCOAST (NCT) - - - 15.0500
-- NOVATURAS (NTU) - - - 18.2000
2020-01-1717:15 NOVITA (NVT) 42.9000 2.14% 45 42.0000
2020-01-1717:15 NOWAGALA (CNG) 0.7400 - 16 0.7400
2020-01-1717:15 NTTSYSTEM (NTT) 2.3200 0.43% 9 2.3100
2020-01-1717:15 OAT (OAT) 11.7500 4.44% 247 11.2500
2020-01-1717:15 ODLEWNIE (ODL) 4.2000 2.94% 62 4.0800
2020-01-1717:15 OEX (OEX) 18.2000 4.00% 1 17.5000
2020-01-1717:15 OPENFIN (OPF) 1.1200 -2.61% 8 1.1500
2020-01-1717:15 OPONEO.PL (OPN) 24.5000 -1.21% 289 24.8000
2020-01-1717:15 OPTEAM (OPM) 10.2000 -0.97% 1 10.3000
2020-01-1717:15 ORANGEPL (OPL) 7.8650 1.29% 13 719 7.7650
2020-01-1717:15 ORBIS (ORB) 115.5000 0.43% 16 115.0000
2020-01-1717:15 ORCOGROUP (OPG) 1.4900 -0.67% 1 1.5000
-- ORION (ORN) - - - 7.7000
2020-01-1717:15 ORZBIALY (OBL) 11.5500 0.43% 27 11.5000
2020-01-1717:15 OTLOG (OTS) 5.3000 -3.64% 16 5.5000
2020-01-1717:15 OTMUCHOW (OTM) 1.4200 -0.70% - 1.4300
2020-01-1717:15 OVOSTAR (OVO) 77.0000 0.65% 1 76.5000
2020-01-1717:15 PAMAPOL (PMP) 1.0200 0.99% 1 1.0100
2020-01-1717:15 PANOVA (NVA) 16.7000 -1.18% 37 16.9000
2020-01-1717:15 PATENTUS (PAT) 1.4500 -0.68% 3 1.4600
-- PBG (PBG) - - - 0.0260
2020-01-1717:15 PBKM (BKM) 63.0000 - 84 63.0000
2020-01-1717:15 PBSFINANSE (PBF) 0.2200 4.76% 22 0.2100
2020-01-1717:15 PCCEXOL (PCX) 1.8700 - 164 1.8700
2020-01-1717:15 PCCROKITA (PCR) 52.6000 0.38% 110 52.4000
-- PCGUARD (PCG) - - - 1.1700
-- PEIXIN (PEX) - - - 1.0200
2020-01-1717:15 PEKABEX (PBX) 11.2000 9.80% 406 10.2000
2020-01-1717:15 PEKAO (PEO) 103.5000 0.78% 66 508 102.7000
-- PELION (PEL) - - - 57.4500
2020-01-1717:15 PEMANAGER (PEM) 10.4000 -0.95% 57 10.5000
2020-01-1717:15 PEP (PEP) 27.0000 1.89% 1 443 26.5000
2020-01-1717:15 PEPEES (PPS) 1.7000 -1.16% 2 1.7200
2020-01-1717:15 PGE (PGE) 7.7260 0.05% 9 499 7.7220
2020-01-1717:15 PGNIG (PGN) 4.2500 -0.56% 20 326 4.2740
-- PGO (PGO) - - - 1.2150
2020-01-1717:15 PGSSOFT (PSW) 11.1000 0.36% 114 11.0600
2020-01-1717:15 PHARMENA (PHR) 5.2000 -1.89% 15 5.3000
2020-01-1717:15 PHN (PHN) 12.6000 0.80% 37 12.5000
2020-01-1717:15 PKNORLEN (PKN) 86.2400 0.77% 60 781 85.5800
2020-01-1717:15 PKOBP (PKO) 35.0000 0.34% 56 785 34.8800
2020-01-1717:15 PKPCARGO (PKP) 20.6500 -0.72% 393 20.8000
2020-01-1717:15 PLASTBOX (PLX) 2.1500 -0.46% 10 2.1600
-- PLATYNINW (PIW) - - - 0.3600
2020-01-1717:15 PLAY (PLY) 36.1000 -1.10% 10 591 36.5000
2020-01-1717:15 PLAYWAY (PLW) 276.0000 -0.36% 2 235 277.0000
2020-01-1717:15 PLAZACNTR (PLZ) 2.5800 2.38% - 2.5200
2020-01-1717:15 PMPG (PGM) 1.2100 -0.82% 1 1.2200
2020-01-1717:15 POLICE (PCE) 10.6000 -2.75% 2 10.9000
2020-01-1717:15 POLIMEXMS (PXM) 2.5100 0.40% 908 2.5000
-- POLMED (POM) - - - 2.9000
2020-01-1717:15 POLNORD (PND) 3.2700 -16.58% 3 085 3.9200
2020-01-1717:15 POLWAX (PWX) 3.0000 - 22 3.0000
2020-01-1717:15 POZBUD (POZ) 1.7000 -2.30% 52 1.7400
2020-01-1717:15 PRAGMAFA (PRF) 12.9000 - 5 12.9000
2020-01-1717:15 PRAGMAINK (PRI) 7.0200 - - 7.0200
2020-01-1717:15 PRAIRIE (PDZ) 0.6200 - 64 0.6200
2020-01-1717:15 PRIMAMODA (PMA) 0.6050 5.22% 3 0.5750
2020-01-1717:15 PRIMETECH (PTH) 1.2500 -1.57% - 1.2700
2020-01-1717:15 PROCAD (PRD) 0.7420 -10.60% 1 0.8300
2020-01-1717:15 PROCHEM (PRM) 16.7500 -0.30% 3 16.8000
2020-01-1717:15 PROJPRZEM (PJP) 15.1000 0.67% 2 15.0000
2020-01-1717:15 PROTEKTOR (PRT) 3.1500 -5.41% 17 3.3300
-- PROVIDENT (IPF) - - - 7.3800
2020-01-1717:15 PULAWY (ZAP) 92.0000 0.22% 66 91.8000
2020-01-1717:15 PZU (PZU) 41.6500 1.71% 116 131 40.9500
2020-01-1717:15 QUANTUM (QNT) 15.6000 3.31% 1 15.1000
2020-01-1717:15 QUERCUS (QRS) 2.9000 3.57% 181 2.8000
2020-01-1717:15 R22 (R22) 23.9000 -2.05% 790 24.4000
2020-01-1717:15 RADPOL (RDL) 1.5200 1.33% 40 1.5000
2020-01-1717:15 RAFAKO (RFK) 0.8050 -3.01% 635 0.8300
2020-01-1717:15 RAFAMET (RAF) 12.0000 6.19% - 11.3000
2020-01-1717:15 RAINBOW (RBW) 36.7000 -2.13% 2 660 37.5000
2020-01-1717:15 RANKPROGR (RNK) 1.3150 -0.38% 39 1.3200
2020-01-1717:15 RAWLPLUG (RWL) 8.1000 - 1 8.1000
2020-01-1717:15 REDAN (RDN) 0.2540 15.45% 2 0.2200
-- REDWOOD (RWD) - - - 0.0500
-- REGNON (REG) - - - 0.0800
2020-01-1717:15 REINHOLD (RHD) 0.2000 -33.33% 30 0.3000
2020-01-1717:15 REINO (RNC) 1.4400 -11.66% - 1.6300
2020-01-1717:15 RELPOL (RLP) 6.1000 - 22 6.1000
2020-01-1717:15 REMAK (RMK) 9.4600 0.21% - 9.4400
2020-01-1717:15