Reklama
Czwartek, 16 lipca 2020
Warszawa19:12Nowy Jork13:12Tokio02:12Londyn18:12
Reklama

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2020-07-1617:15 WIG 51 121.2000 0.22% 786 449 51 008.6000
2020-07-1617:15 WIG20 1 799.0800 0.24% 570 936 1 794.7800
2020-07-1617:15 WIG30 2 076.7400 0.19% 592 615 2 072.7500
2020-07-1617:15 mWIG40 3 615.7100 0.31% 122 596 3 604.3600
2020-07-1617:15 sWIG80 14 103.9000 -0.13% 65 984 14 121.9000
2020-07-1617:15 06MAGNA (06N) 0.8000 0.63% 238 0.7950
2020-07-1617:15 08OCTAVA (08N) 0.8850 5.36% 12 0.8400
2020-07-1617:15 11BIT (11B) 528.0000 -1.12% 1 784 534.0000
2020-07-1617:15 4FUNMEDIA (4FM) 4.7500 - 6 4.7500
2020-07-1617:15 ABPL (ABE) 25.3000 3.27% 197 24.5000
2020-07-1617:15 ACAUTOGAZ (ACG) 38.9000 -1.52% 20 39.5000
2020-07-1617:15 ACTION (ACT) 5.0400 3.92% 301 4.8500
2020-07-1617:15 ADIUVO (ADV) 4.9200 2.50% 71 4.8000
2020-07-1617:15 AGORA (AGO) 8.5400 -0.70% 137 8.6000
2020-07-1617:15 AGROTON (AGT) 3.8900 0.52% 110 3.8700
-- AIGAMES (ALG) - - - 19.0500
2020-07-1617:15 AILLERON (ALL) 8.4000 2.19% 106 8.2200
2020-07-1617:15 AIRWAY (AWM) 0.8980 3.70% 438 0.8660
2020-07-1617:15 ALIOR (ALR) 16.8050 -0.91% 2 506 16.9600
2020-07-1617:15 ALTA (AAT) 1.1700 1.74% 7 1.1500
2020-07-1617:15 ALTUSTFI (ALI) 1.1850 -0.42% 56 1.1900
2020-07-1617:15 ALUMETAL (AML) 39.4000 1.03% 19 39.0000
2020-07-1617:15 AMBRA (AMB) 17.6000 -2.22% 145 18.0000
2020-07-1617:15 AMICA (AMC) 126.6000 -0.31% 135 127.0000
2020-07-1617:15 AMPLI (APL) 0.2780 11.20% 2 0.2500
2020-07-1617:15 AMREST (EAT) 22.2000 - 2 505 22.2000
2020-07-1617:15 APATOR (APT) 20.5000 -0.49% 5 20.6000
2020-07-1617:15 APLISENS (APN) 10.9000 -4.39% 24 11.4000
2020-07-1617:15 APSENERGY (APE) 2.7000 17.39% 424 2.3000
2020-07-1617:15 ARCHICOM (ARH) 16.7000 -2.91% 57 17.2000
2020-07-1617:15 ARCTIC (ATC) 4.2100 -0.47% 51 4.2300
2020-07-1617:15 ARTERIA (ARR) 4.8800 -0.41% 12 4.9000
2020-07-1617:15 ARTIFEX (ART) 7.9000 -2.47% 64 8.1000
2020-07-1617:15 ASBIS (ASB) 3.6400 -0.95% 453 3.6750
-- ASMGROUP (ASM) - - - 3.0400
2020-07-1617:15 ASSECOBS (ABS) 33.0000 0.61% 245 32.8000
2020-07-1617:15 ASSECOPOL (ACP) 67.8000 -1.88% 4 913 69.1000
2020-07-1617:15 ASSECOSEE (ASE) 41.4000 1.47% 330 40.8000
2020-07-1617:15 ASTARTA (AST) 15.9000 - 224 15.9000
2020-07-1617:15 ATAL (1AT) 32.0000 -2.74% 30 32.9000
2020-07-1617:15 ATENDE (ATD) 3.7400 1.08% 87 3.7000
2020-07-1617:15 ATLANTAPL (ATP) 5.1400 -0.39% - 5.1600
-- ATLANTIS (ATS) - - - 0.6600
2020-07-1617:15 ATLASEST (ATL) 1.2400 4.20% 5 1.1900
-- ATM (ATM) - - - 12.1000
2020-07-1617:15 ATMGRUPA (ATG) 4.6100 -1.91% 36 4.7000
2020-07-1617:15 ATREM (ATR) 1.9400 -0.26% - 1.9450
-- AUGA (AUG) - - - 2.3000
2020-07-1617:15 AUTOPARTN (APR) 5.7000 - 119 5.7000
-- AWBUD (AWB) - - - 1.0600
2020-07-1617:15 BAHOLDING (BAH) 0.7400 3.64% 108 0.7140
2020-07-1617:15 BBIDEV (BBD) 3.6000 -1.37% - 3.6500
-- BEDZIN (BDZ) - - - 10.9000
2020-07-1617:15 BENEFIT (BFT) 829.0000 1.84% 4 201 814.0000
2020-07-1617:15 BERLING (BRG) 3.9200 1.03% - 3.8800
2020-07-1617:15 BEST (BST) 18.0000 1.12% 3 17.8000
2020-07-1617:15 BETACOM (BCM) 9.3400 1.52% - 9.2000
2020-07-1617:15 BIK (BIK) 13.0000 -0.76% 26 13.1000
2020-07-1617:15 BIOMEDLUB (BML) 12.6500 12.95% 35 665 11.2000
2020-07-1617:15 BIOTON (BIO) 4.7000 - 695 4.7000
2020-07-1617:15 BNPPPL (BNP) 49.0000 0.41% 10 48.8000
2020-07-1617:15 BOGDANKA (LWB) 21.7500 -1.14% 458 22.0000
2020-07-1617:15 BOOMBIT (BBT) 21.9500 -0.23% 155 22.0000
2020-07-1617:15 BORYSZEW (BRS) 3.6800 2.22% 118 3.6000
2020-07-1617:15 BOS (BOS) 6.4000 -0.62% 53 6.4400
2020-07-1617:15 BOWIM (BOW) 2.4400 -3.17% 57 2.5200
2020-07-1617:15 BRASTER (BRA) 0.6560 23.77% 1 061 0.5300
-- BSCDRUK (BSC) - - - 40.2000
2020-07-1617:15 BUDIMEX (BDX) 224.0000 -1.97% 1 565 228.5000
2020-07-1617:15 BUMECH (BMC) 2.5400 -0.78% 17 2.5600
2020-07-1617:15 CAPITAL (CPA) 1.2800 -0.78% 3 1.2900
2020-07-1617:15 CCC (CCC) 60.3000 -1.63% 11 305 61.3000
-- CCENERGY (CCE) - - - 0.0600
2020-07-1617:15 CDPROJEKT (CDR) 368.3000 0.90% 79 479 365.0000
2020-07-1617:15 CDRL (CDL) 12.3000 - 3 12.3000
2020-07-1617:15 CELTIC (CPD) 6.3000 -4.55% 9 6.6000
2020-07-1617:15 CEZ (CEZ) 79.7000 -0.13% 30 79.8000
2020-07-1617:15 CFI (CFI) 0.3980 -1.73% 23 0.4050
2020-07-1617:15 CIECH (CIE) 32.0000 0.16% 2 476 31.9500
2020-07-1617:15 CIGAMES (CIG) 2.0000 1.01% 24 348 1.9800
2020-07-1617:15 CITYSERV (CTS) 9.0000 - - 9.0000
2020-07-1617:15 CLNPHARMA (CLN) 41.2000 -1.67% 627 41.9000
2020-07-1617:15 CNT (CNT) 14.9000 3.47% 91 14.4000
2020-07-1617:15 COALENERG (CLE) 0.5000 -4.76% 73 0.5250
2020-07-1617:15 COGNOR (COG) 0.9480 -2.07% 55 0.9680
2020-07-1617:15 COMARCH (CMR) 206.0000 0.49% 104 205.0000
2020-07-1617:15 COMP (CMP) 64.2000 5.59% 65 60.8000
2020-07-1617:15 COMPERIA (CPL) 2.4800 3.33% 15 2.4000
2020-07-1617:15 CORMAY (CRM) 1.1950 - 308 1.1950
2020-07-1617:15 CPGROUP (CPG) 6.7400 0.60% 26 6.7000
2020-07-1617:15 CYFRPLSAT (CPS) 28.4000 1.72% 5 549 27.9200
2020-07-1617:15 CZTOREBKA (CZT) 0.4800 9.59% 28 0.4380
2020-07-1617:15 DATAWALK (DAT) 160.5000 1.90% 608 157.5000
2020-07-1617:15 DEBICA (DBC) 74.0000 1.37% 11 73.0000
2020-07-1617:15 DECORA (DCR) 20.4000 - 2 20.4000
2020-07-1617:15 DEKPOL (DEK) 22.0000 - 50 22.0000
2020-07-1617:15 DELKO (DEL) 17.0000 3.66% 90 16.4000
2020-07-1617:15 DEVELIA (DVL) 1.9700 -0.71% 106 1.9840
2020-07-1617:15 DGA (DGA) 5.0200 -1.95% - 5.1200
2020-07-1617:15 DIGITREE (DTR) 7.4000 - 5 7.4000
2020-07-1617:15 DINOPL (DNP) 199.6000 -0.70% 13 841 201.0000
2020-07-1617:15 DOMDEV (DOM) 95.2000 -1.04% 783 96.2000
-- DREWEX (DRE) - - - 0.5500
2020-07-1617:15 DROP (DRP) 0.3820 0.53% - 0.3800
2020-07-1617:15 DROZAPOL (DPL) 1.4800 4.23% 3 1.4200
2020-07-1617:15 ECHO (ECH) 3.8900 0.52% 41 3.8700
2020-07-1617:15 EDINVEST (EDI) 2.2800 -0.87% 17 2.3000
2020-07-1617:15 EFEKT (EFK) 4.6200 -1.28% 5 4.6800
2020-07-1617:15 EKOEXPORT (EEX) 5.2600 39.89% 4 671 3.7600
2020-07-1617:15 ELBUDOWA (ELB) 2.3200 -2.93% 58 2.3900
2020-07-1617:15 ELEKTROTI (ELT) 7.2600 3.71% 204 7.0000
2020-07-1617:15 ELEMENTAL (EMT) 1.7500 -4.37% 219 1.8300
2020-07-1617:15 ELKOP (EKP) 0.3780 -0.53% 29 0.3800
2020-07-1617:15 ELZAB (ELZ) 6.7500 2.27% 41 6.6000
2020-07-1617:15 EMCINSMED (EMC) 6.3500 -0.78% 6 6.4000
2020-07-1617:15 ENAP (ENP) 1.3900 - - 1.3900
2020-07-1617:15 ENEA (ENA) 7.0850 -0.21% 1 644 7.1000
2020-07-1617:15 ENELMED (ENE) 14.3000 - - 14.3000
2020-07-1617:15 ENERGA (ENG) 8.2950 0.67% 462 8.2400
-- ENERGOINS (ENI) - - - 0.8440
2020-07-1617:15 ENTER (ENT) 31.1000 -0.32% 172 31.2000
2020-07-1617:15 ERBUD (ERB) 21.0000 - 19 21.0000
2020-07-1617:15 ERG (ERG) 49.0000 0.82% 19 48.6000
-- ERGIS (EGS) - - - 3.8600
2020-07-1617:15 ESOTIQ (EAH) 8.6400 0.70% 16 8.5800
-- ESTAR (EST) - - - 1.5000
2020-07-1617:15 EUCO (EUC) 4.7000 - 14 4.7000
2020-07-1617:15 EUROCASH (EUR) 17.2500 -0.63% 2 404 17.3600
-- EUROHOLD (EHG) - - - 4.3000
2020-07-1617:15 EUROTEL (ETL) 21.3000 0.47% 13 21.2000
2020-07-1617:15 EVEREST (EVE) 24.8000 4.20% 60 23.8000
2020-07-1617:15 FAMUR (FMF) 2.1750 0.23% 626 2.1700
2020-07-1617:15 FASING (FSG) 13.7000 3.01% 23 13.3000
-- FASTFIN (FFI) - - - 0.0890
2020-07-1617:15 FEERUM (FEE) 12.5500 -3.46% 8 13.0000
-- FENGHUA (FGT) - - - 17.5200
2020-07-1617:15 FERRO (FRO) 17.1000 -1.72% 121 17.4000
2020-07-1617:15 FERRUM (FER) 4.2000 -4.55% 82 4.4000
-- FMG (FMG) - - - 28.0000
2020-07-1617:15 FON (FON) 0.1680 - 14 0.1680
2020-07-1617:15 FORTE (FTE) 26.7500 1.52% 356 26.3500
2020-07-1617:15 GAMEOPS (GOP) 39.6000 -0.75% 208 39.9000
-- GETBACK (GBK) - - - 3.7500
2020-07-1617:15 GETIN (GTN) 1.1390 -1.39% 605 1.1550
2020-07-1617:15 GETINOBLE (GNB) 0.2495 -1.19% 192 0.2525
2020-07-1617:15 GLCOSMED (GLC) 3.9000 -2.99% 320 4.0200
2020-07-1617:15 GOBARTO (GOB) 5.9000 - 1 5.9000
2020-07-1617:15 GPW (GPW) 43.1500 -0.58% 3 090 43.4000
2020-07-1617:15 GROCLIN (GCN) 1.2450 -0.80% 48 1.2550
2020-07-1617:15 GRODNO (GRN) 8.6400 -3.57% 2 011 8.9600
2020-07-1617:15 GRUPAAZOTY (ATT) 30.6000 -0.16% 1 435 30.6500
2020-07-1617:15 GTC (GTC) 6.9200 -0.29% 517 6.9400
2020-07-1617:15 HANDLOWY (BHW) 37.0500 -3.01% 1 649 38.2000
2020-07-1617:15 HARPER (HRP) 16.7500 -3.18% 1 341 17.3000
2020-07-1617:15 HELIO (HEL) 12.2000 9.91% 46 11.1000
2020-07-1617:15 HERKULES (HRS) 1.2500 -2.34% 22 1.2800
2020-07-1617:15 HMINWEST (HMI) 9.9000 -3.88% 17 10.3000
-- HOLLYWOOD (HLD) - - - 0.9860
2020-07-1617:15 HUBSTYLE (HUB) 0.5150 -2.83% 7 0.5300
2020-07-1617:15 HYDROTOR (HDR) 31.8000 - 6 31.8000
2020-07-1617:15 I2DEV (I2D) 11.8000 -1.67% 71 12.0000
2020-07-1617:15 IALBGR (IAG) 0.4520 -4.24% 17 0.4720
-- IBSM (IBS) - - - 10.6000
2020-07-1617:15 IDEABANK (IDA) 2.4000 0.42% 139 2.3900
2020-07-1617:15 IDMSA (IDM) 1.3000 3.17% 152 1.2600
2020-07-1617:15 IFCAPITAL (IFC) 0.6600 3.13% 5 0.6400
2020-07-1617:15 IFIRMA (IFI) 4.2200 0.96% 34 4.1800
2020-07-1617:15 IFSA (IFR) 0.4000 3.09% 1 0.3880
-- IIAAV (IIA) - - - 70.3500
2020-07-1617:15 IMCOMPANY (IMC) 11.4000 -0.87% 8 11.5000
2020-07-1617:15 IMMOBILE (GKI) 2.4800 0.40% 6 2.4700
2020-07-1617:15 IMPEL (IPL) 8.0000 - 29 8.0000
2020-07-1617:15 IMPERA (IMP) 1.1400 8.57% 20 1.0500
2020-07-1617:15 IMS (IMS) 2.4100 2.12% 9 2.3600
2020-07-1617:15 INC (INC) 11.8000 20.41% 5 764 9.8000
-- INDYGO (IDG) - - - 0.2500
2020-07-1617:15 INGBSK (ING) 151.0000 2.72% 459 147.0000
2020-07-1617:15 INPRO (INP) 4.9600 2.06% - 4.8600
2020-07-1617:15 INSTALKRK (INK) 19.4000 2.11% 6 19.0000
2020-07-1617:15 INTERAOLT (IRL) 15.8000 1.28% 89 15.6000
2020-07-1617:15 INTERBUD (ITB) 0.6000 4.35% 2 0.5750
2020-07-1617:15 INTERCARS (CAR) 217.0000 -0.46% 42 218.0000
2020-07-1617:15 INTERFERI (INF) 3.0400 - 5 3.0400
2020-07-1617:15 INTERSPPL (IPO) 1.3350 1.14% 3 1.3200
2020-07-1617:15 INTROL (INL) 2.7600 -3.50% 37 2.8600
-- INVISTA (INV) - - - 0.3280
2020-07-1617:15 IPOPEMA (IPE) 2.8800 1.41% 76 2.8400
2020-07-1617:15 ITMTRADE (ITM) 0.1530 8.51% 6 0.1410
2020-07-1617:15 IZOBLOK (IZB) 33.8000 5.30% 23 32.1000
2020-07-1617:15 IZOLACJA (IZO) 1.5000 -1.96% - 1.5300
2020-07-1617:15 IZOSTAL (IZS) 2.7100 0.74% 56 2.6900
-- JHMDEV (JHM) - - - 1.7600
-- JJAUTO (JJO) - - - 9.7000
2020-07-1617:15 JSW (JSW) 19.5000 -2.01% 4 227 19.9000
2020-07-1617:15 JWCONSTR (JWC) 2.7200 -1.45% 9 2.7600
2020-07-1617:15 JWWINVEST (JWW) 3.9600 -6.16% 4 4.2200
2020-07-1617:15 K2INTERNT (K2I) 9.8000 -2.00% 19 10.0000
-- KANIA (KAN) - - - 0.1060
2020-07-1617:15 KBDOM (KBD) 0.5000 - 1 0.5000
2020-07-1617:15 KCI (KCI) 0.6700 -1.47% 62 0.6800
-- KDMSHIPNG (KDM) - - - 3.6900
2020-07-1617:15 KERNEL (KER) 40.3500 -0.37% 27 40.5000
2020-07-1617:15 KETY (KTY) 458.0000 - 1 597 458.0000
2020-07-1617:15 KGHM (KGH) 107.0000 -0.09% 64 059 107.1000
2020-07-1617:15 KGL (KGL) 13.9500 -0.36% 131 14.0000
2020-07-1617:15 KINOPOL (KPL) 7.3000 -1.35% 11 7.4000
2020-07-1617:15 KOGENERA (KGN) 38.7000 -0.77% 87 39.0000
2020-07-1617:15 KOMPAP (KMP) 7.8500 - 1 7.8500
2020-07-1617:15 KOMPUTRON (KOM) 2.3900 5.75% 22 2.2600
2020-07-1617:15 KPPD (KPD) 27.4000 3.79% 3 26.4000
2020-07-1617:15 KRAKCHEM (KCH) 0.6000 - - 0.6000
2020-07-1617:15 KREC (KRC) 6.5000 0.62% - 6.4600
2020-07-1617:15 KREDYTIN (KRI) 10.5000 0.96% 10 10.4000
-- KREZUS (KZS) - - - 0.5600
2020-07-1617:15 KRKA (KRK) 388.0000 0.26% 57 387.0000
2020-07-1617:15 KRUK (KRU) 109.8000 1.29% 2 635 108.4000
2020-07-1617:15 KRUSZWICA (KSW) 58.0000 1.05% 99 57.4000
2020-07-1617:15 KRVITAMIN (KVT) 4.8800 -1.21% 72 4.9400
2020-07-1617:15 KSGAGRO (KSG) 1.5600 -5.45% 9 1.6500
2020-07-1617:15 LABOPRINT (LAB) 9.9000 - - 9.9000
-- LARK (LRK) - - - 0.1500
2020-07-1617:15 LARQ (LRQ) 2.5100 -1.18% 4 2.5400
2020-07-1617:15 LENA (LEN) 3.4500 0.29% 40 3.4400
2020-07-1617:15 LENTEX (LTX) 10.1500 3.78% 372 9.7800
2020-07-1617:15 LIBET (LBT) 2.1800 - 46 2.1800
2020-07-1617:15 LIVECHAT (LVC) 85.0000 11.40% 8 721 76.3000
2020-07-1617:15 LOKUM (LKD) 11.4000 - 4 11.4000
2020-07-1617:15 LOTOS (LTS) 59.6000 -2.93% 22 481 61.4000
2020-07-1617:15 LPP (LPP) 6 435.0000 -0.16% 29 122 6 445.0000
2020-07-1617:15 LSISOFT (LSI) 13.9000 -1.77% 228 14.1500
2020-07-1617:15 LUBAWA (LBW) 1.2400 -0.40% 238 1.2450
2020-07-1617:15 MABION (MAB) 24.1500 -1.43% 1 710 24.5000
2020-07-1617:15 MAKARONPL (MAK) 5.4500 -0.91% 15 5.5000
2020-07-1617:15 MANGATA (MGT) 51.5000 -0.96% 4 52.0000
2020-07-1617:15 MARVIPOL (MVP) 3.9800 -0.50% 72 4.0000
2020-07-1617:15 MASTERPHA (MPH) 3.9500 0.51% 4 3.9300
2020-07-1617:15 MAXCOM (MXC) 14.5500 7.78% 83 13.5000
2020-07-1617:15 MBANK (MBK) 216.0000 -3.14% 7 080 223.0000
2020-07-1617:15 MBWS (MBW) 6.0000 -0.66% 30 6.0400
2020-07-1617:15 MCI (MCI) 13.7000 0.74% 54 13.6000
2020-07-1617:15 MDIENERGIA (MDI) 2.8600 -1.04% 44 2.8900
2020-07-1617:15 MEDIACAP (MCP) 2.0800 -2.35% - 2.1300
-- MEDIATEL (MTL) - - - 0.7400
2020-07-1617:15 MEDICALG (MDG) 25.1500 -0.59% 254 25.3000
2020-07-1617:15 MEGARON (MEG) 8.1000 1.25% 1 8.0000
2020-07-1617:15 MENNICA (MNC) 19.0000 -1.55% 51 19.3000
2020-07-1617:15 MERCATOR (MRC) 158.0000 2.93% 21 406 153.5000
2020-07-1617:15 MERCOR (MCR) 9.0000 3.45% 133 8.7000
2020-07-1617:15 MEXPOLSKA (MEX) 1.9900 -0.50% 2 2.0000
2020-07-1617:15 MFO (MFO) 22.6000 2.73% 3 22.0000
2020-07-1617:15 MILKILAND (MLK) 0.5550 0.91% 15 0.5500
2020-07-1617:15 MILLENNIUM (MIL) 3.0700 -1.60% 5 196 3.1200
2020-07-1617:15 MIRACULUM (MIR) 1.2100 0.83% 18 1.2000
2020-07-1617:15 MIRBUD (MRB) 1.7000 - 259 1.7000
2020-07-1617:15 MLPGROUP (MLG) 79.0000 -0.63% 6 79.5000
2020-07-1617:15 MLSYSTEM (MLS) 59.8000 1.36% 697 59.0000
2020-07-1617:15 MOBRUK (MBR) 218.0000 -1.80% 3 222.0000
2020-07-1617:15 MOJ (MOJ) 1.3000 -5.11% 32 1.3700
2020-07-1617:15 MOL (MOL) 23.0000 - 24 23.0000
2020-07-1617:15 MONNARI (MON) 2.1200 -1.85% 227 2.1600
-- MORIZON (MZN) - - - 1.9700
2020-07-1617:15 MOSTALPLC (MSP) 9.3000 -2.92% 17 9.5800
2020-07-1617:15 MOSTALWAR (MSW) 5.1800 - 76 5.1800
2020-07-1617:15 MOSTALZAB (MSZ) 0.8320 -1.19% 52 0.8420
-- MUZA (MZA) - - - 2.5000
2020-07-1617:15 MWTRADE (MWT) 1.8800 - 15 1.8800
2020-07-1617:15 NANOGROUP (NNG) 1.9800 5.88% 18 1.8700
2020-07-1617:15 NETIA (NET) 3.8500 1.05% 15 3.8100
2020-07-1617:15 NEUCA (NEU) 510.0000 2.20% 1 441 499.0000
2020-07-1617:15 NEWAG (NWG) 25.3000 -0.39% 487 25.4000
2020-07-1617:15 NORTCOAST (NCT) 13.3500 - 3 13.3500
2020-07-1617:15 NOVATURAS (NTU) 9.2500 2.78% 3 9.0000
2020-07-1617:15 NOVITA (NVT) 85.2000 -2.07% 9 87.0000
2020-07-1617:15 NOWAGALA (CNG) 0.7600 1.06% - 0.7520
2020-07-1617:15 NTTSYSTEM (NTT) 2.9200 -2.01% 23 2.9800
2020-07-1617:15 OAT (OAT) 15.9000 -2.15% 370 16.2500
2020-07-1617:15 ODLEWNIE (ODL) 4.8300 -0.41% 8 4.8500
-- OEX (OEX) - - - 15.8000
2020-07-1617:15 OPENFIN (OPF) 1.1100 20.65% 132 0.9200
2020-07-1617:15 OPONEO.PL (OPN) 34.7000 -4.41% 253 36.3000
2020-07-1617:15 OPTEAM (OPM) 25.8000 7.50% 93 24.0000
2020-07-1617:15 ORANGEPL (OPL) 7.2000 9.67% 49 999 6.5650
-- ORCOGROUP (OPG) - - - 1.0600
2020-07-1617:15 ORZBIALY (OBL) 9.8000 -1.01% 5 9.9000
2020-07-1617:15 OTLOG (OTS) 4.5000 -6.25% 23 4.8000
2020-07-1617:15 OTMUCHOW (OTM) 1.4900 3.47% 1 1.4400
-- OVOSTAR (OVO) - - - 67.5000
2020-07-1617:15 PAMAPOL (PMP) 1.2200 - 14 1.2200
2020-07-1617:15 PANOVA (NVA) 11.5000 -4.96% 7 12.1000
2020-07-1617:15 PATENTUS (PAT) 1.1450 1.78% 45 1.1250
-- PBG (PBG) - - - 0.0650
2020-07-1617:15 PBKM (BKM) 80.0000 1.27% 61 79.0000
-- PBSFINANSE (PBF) - - - 0.3520
2020-07-1617:15 PCCEXOL (PCX) 3.9400 1.55% 854 3.8800
2020-07-1617:15 PCCROKITA (PCR) 46.0000 -1.08% 138 46.5000
-- PCGUARD (PCG) - - - 1.1700
-- PEIXIN (PEX) - - - 1.0200
2020-07-1617:15 PEKABEX (PBX) 12.3000 1.65% 155 12.1000
2020-07-1617:15 PEKAO (PEO) 56.3000 -0.67% 31 183 56.6800
2020-07-1617:15 PEMANAGER (PEM) 13.0000 -3.70% 36 13.5000
2020-07-1617:15 PEP (PEP) 45.9000 -2.34% 395 47.0000
2020-07-1617:15 PEPEES (PPS) 1.6000 -1.23% 2 1.6200
2020-07-1617:15 PGE (PGE) 6.8660 -1.94% 14 097 7.0020
2020-07-1617:15 PGNIG (PGN) 5.2400 -0.46% 20 527 5.2640
2020-07-1617:15 PGO (PGO) 1.0750 -1.38% 4 1.0900
2020-07-1617:15 PGSSOFT (PSW) 12.3500 4.22% 77 11.8500
2020-07-1617:15 PHARMENA (PHR) 13.8000 -5.15% 543 14.5500
2020-07-1617:15 PHN (PHN) 12.4500 - 25 12.4500
2020-07-1617:15 PKNORLEN (PKN) 59.3800 3.23% 96 922 57.5200
2020-07-1617:15 PKOBP (PKO) 23.9000 -0.75% 42 068 24.0800
2020-07-1617:15 PKPCARGO (PKP) 14.2200 1.72% 542 13.9800
2020-07-1617:15 PLASTBOX (PLX) 1.7400 0.58% 2 1.7300
2020-07-1617:15 PLATYNINW (PIW) 0.4500 - - 0.4500
2020-07-1617:15 PLAY (PLY) 31.9000 -0.06% 15 335 31.9200
2020-07-1617:15 PLAYWAY (PLW) 564.0000 -1.57% 3 157 573.0000
2020-07-1617:15 PLAZACNTR (PLZ) 1.9900 -0.50% 6 2.0000
2020-07-1617:15 PMPG (PGM) 1.9800 5.32% 30 1.8800
2020-07-1617:15 POLICE (PCE) 13.0000 4.84% 17 12.4000
2020-07-1617:15 POLIMEXMS (PXM) 2.5000 -2.15% 1 347 2.5550
2020-07-1617:15 POLNORD (PND) 4.2300 -2.98% 103 4.3600
2020-07-1617:15 POLWAX (PWX) 4.2000 0.24% 36 4.1900
2020-07-1617:15 POZBUD (POZ) 1.6000 -1.84% 71 1.6300
2020-07-1617:15 PRAGMAFA (PRF) 10.2000 2.00% - 10.0000
2020-07-1617:15 PRAGMAINK (PRI) 6.3000 -0.32% 2 6.3200
2020-07-1617:15 PRAIRIE (PDZ) 0.9760 28.76% 3 720 0.7580
-- PRIMAMODA (PMA) - - - 0.8900
2020-07-1617:15 PRIMETECH (PTH) 0.8500 - - 0.8500
2020-07-1617:15 PROCAD (PRD) 1.3500 0.75% 13 1.3400
2020-07-1617:15 PROCHEM (PRM) 16.0000 - 1 16.0000
2020-07-1617:15 PROJPRZEM (PJP) 15.6000 - 2 15.6000
2020-07-1617:15 PROTEKTOR (PRT) 4.0000 3.63% 106 3.8600
2020-07-1617:15 PROVIDENT (IPF) 3.0900 0.65% 123 3.0700
2020-07-1617:15 PULAWY (ZAP) 87.6000 1.86% 44 86.0000
-- PUNKPIRAT (PUN) - - - 0.5900
2020-07-1617:15 PZU (PZU) 29.1800 -0.34% 42 514 29.2800
2020-07-1617:15 QUANTUM (QNT) 13.8000 - - 13.8000
2020-07-1617:15 QUERCUS (QRS) 4.2700 -1.16% 255 4.3200
2020-07-1617:15 R22 (R22) 29.3000 -1.01% 168 29.6000
2020-07-1617:15 RADPOL (RDL) 2.0000 -0.50% 43 2.0100
2020-07-1617:15 RAFAKO (RFK) 1.3180 8.03% 3 643 1.2200
-- RAFAMET (RAF) - - - 16.5000
2020-07-1617:15 RAINBOW (RBW) 17.0000 -2.02% 358 17.3500
2020-07-1617:15 RANKPROGR (RNK) 1.8000 1.12% 61 1.7800
2020-07-1617:15 RAWLPLUG (RWL) 7.8600 -3.68% 12 8.1600
2020-07-1617:15 REDAN (RDN) 0.2660 -3.62% 2 0.2760
-- REGNON (REG) - - - 0.1840
-- REINHOLD (RHD) - - - 0.1890
2020-07-1617:15 REINO (RNC) 1.4500 1.40% 4 1.4300
2020-07-1617:15 RELPOL (RLP) 5.8000 0.35% 8 5.7800
2020-07-1617:15 REMAK (RMK) 9.6400 -2.63% 10 9.9000
2020-07-1617:15 RESBUD (RES) 0.4400 -2.22% 9 0.4500
2020-07-1617:15 RONSON (RON) 1.1300 0.89% 22 1.1200
2020-07-1617:15 ROPCZYCE (RPC) 20.4000 -1.92% 6 20.8000
2020-07-1617:15 RUBICON (RBC) 2.1000 -4.55% 103 2.2000
2020-07-1617:15 RYVU (RVU) 66.4000 -3.49% 782 68.8000
-- SADOVAYA (SGR) - - - 0.1200
2020-07-1617:15 SANOK (SNK) 14.0000 0.72% 33 13.9000
2020-07-1617:15 SANPL (SPL) 164.6000 -0.06% 11 709 164.7000
2020-07-1617:15 SANTANDER (SAN) 10.1000 -0.45% 138 10.1460
2020-07-1617:15 SANWIL (SNW) 2.3000 2.68% 343 2.2400
-- SCOPAK (SCO) - - - 0.0530
2020-07-1617:15 SECOGROUP (SWG) 13.6000 -4.23% 1 14.2000
2020-07-1617:15 SEKO (SEK) 9.1500 -0.54% 4 9.2000
2020-07-1617:15 SELENAFM (SEL) 13.2000 1.54% 43 13.0000
2020-07-1617:15 SELVITA (SLV) 46.0000 -3.77% 350 47.8000
2020-07-1617:15