Reklama
Czwartek, 13 sierpnia 2020
Warszawa16:21Nowy Jork10:21Tokio23:21Londyn15:21
Reklama

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2020-08-1217:15 WIG 52 487.8000 0.13% 892 095 52 420.7000
2020-08-1217:15 WIG20 1 855.8600 0.44% 573 473 1 847.7300
2020-08-1217:15 WIG30 2 122.0500 0.41% 610 439 2 113.4400
2020-08-1217:15 mWIG40 3 637.5700 -0.42% 217 596 3 652.8500
2020-08-1217:15 sWIG80 14 623.8000 -0.96% 69 806 14 765.5000
2020-08-1217:15 06MAGNA (06N) 1.0300 -4.63% 250 1.0800
2020-08-1217:15 08OCTAVA (08N) 1.0500 5.00% 2 1.0000
2020-08-1217:15 11BIT (11B) 493.0000 -1.40% 3 273 500.0000
2020-08-1217:15 4FUNMEDIA (4FM) 4.6000 0.44% 7 4.5800
2020-08-1217:15 ABPL (ABE) 32.6000 -5.23% 1 644 34.4000
2020-08-1217:15 ACAUTOGAZ (ACG) 43.5000 -0.91% 27 43.9000
2020-08-1217:15 ACTION (ACT) 5.3000 - 201 5.3000
2020-08-1217:15 ADIUVO (ADV) 4.3000 -2.27% 35 4.4000
2020-08-1217:15 AGORA (AGO) 7.4400 1.64% 48 7.3200
2020-08-1217:15 AGROTON (AGT) 3.8000 0.26% 46 3.7900
2020-08-1217:15 AIGAMES (ALG) 21.2000 -5.36% 1 238 22.4000
2020-08-1217:15 AILLERON (ALL) 6.4000 -5.04% 279 6.7400
2020-08-1217:15 AIRWAY (AWM) 0.8300 -0.95% 113 0.8380
2020-08-1217:15 ALIOR (ALR) 15.6100 -1.01% 7 151 15.7700
2020-08-1217:15 ALTA (AAT) 1.2900 -0.77% 7 1.3000
2020-08-1217:15 ALTUSTFI (ALI) 0.8800 0.46% 45 0.8760
2020-08-1217:15 ALUMETAL (AML) 36.3000 -3.46% 451 37.6000
2020-08-1217:15 AMBRA (AMB) 17.7500 -0.84% 232 17.9000
2020-08-1217:15 AMICA (AMC) 158.0000 -1.50% 888 160.4000
-- AMPLI (APL) - - - 0.5000
2020-08-1217:15 AMREST (EAT) 19.2400 6.89% 12 024 18.0000
2020-08-1217:15 APATOR (APT) 22.5000 - 53 22.5000
2020-08-1217:15 APLISENS (APN) 10.9000 - 2 10.9000
2020-08-1217:15 APSENERGY (APE) 2.0400 -7.27% 80 2.2000
2020-08-1217:15 ARCHICOM (ARH) 19.1000 -2.55% 34 19.6000
2020-08-1217:15 ARCTIC (ATC) 3.8200 0.26% 109 3.8100
2020-08-1217:15 ARTERIA (ARR) 5.0500 - - 5.0500
2020-08-1217:15 ARTIFEX (ART) 9.4800 -6.14% 702 10.1000
2020-08-1217:15 ASBIS (ASB) 5.1500 -2.65% 1 606 5.2900
-- ASMGROUP (ASM) - - - 2.7800
2020-08-1217:15 ASSECOBS (ABS) 33.6000 0.60% 34 33.4000
2020-08-1217:15 ASSECOPOL (ACP) 67.5000 -0.74% 1 525 68.0000
2020-08-1217:15 ASSECOSEE (ASE) 46.5000 1.53% 681 45.8000
2020-08-1217:15 ASTARTA (AST) 16.7000 -1.76% 205 17.0000
2020-08-1217:15 ATAL (1AT) 35.4000 - 33 35.4000
2020-08-1217:15 ATENDE (ATD) 3.2600 - 6 3.2600
2020-08-1217:15 ATLANTAPL (ATP) 6.1000 -4.69% 9 6.4000
-- ATLANTIS (ATS) - - - 0.7000
2020-08-1217:15 ATLASEST (ATL) 1.2300 -0.81% 16 1.2400
-- ATM (ATM) - - - 12.1000
2020-08-1217:15 ATMGRUPA (ATG) 4.4900 2.05% 6 4.4000
2020-08-1217:15 ATREM (ATR) 2.0600 -17.27% 250 2.4900
-- AUGA (AUG) - - - 2.7000
2020-08-1217:15 AUTOPARTN (APR) 7.4600 -0.27% 3 266 7.4800
-- AWBUD (AWB) - - - 0.9900
2020-08-1217:15 BAHOLDING (BAH) 0.7340 -4.05% 335 0.7650
2020-08-1217:15 BBIDEV (BBD) 3.5300 -3.55% 1 3.6600
2020-08-1217:15 BEDZIN (BDZ) 8.9000 -3.26% 191 9.2000
2020-08-1217:15 BENEFIT (BFT) 791.0000 -1.13% 52 800.0000
2020-08-1217:15 BERLING (BRG) 3.9000 2.63% 11 3.8000
-- BEST (BST) - - - 18.0000
2020-08-1217:15 BETACOM (BCM) 10.6500 -4.48% 2 11.1500
2020-08-1217:15 BIK (BIK) 14.0500 -1.06% - 14.2000
2020-08-1217:15 BIOMEDLUB (BML) 15.1000 -14.20% 117 993 17.6000
2020-08-1217:15 BIOTON (BIO) 4.5450 -4.92% 1 201 4.7800
2020-08-1217:15 BNPPPL (BNP) 46.7000 -1.48% 28 47.4000
2020-08-1217:15 BOGDANKA (LWB) 18.5000 -0.54% 698 18.6000
2020-08-1217:15 BOOMBIT (BBT) 19.9000 -1.49% 315 20.2000
2020-08-1217:15 BORYSZEW (BRS) 3.4700 0.29% 75 3.4600
2020-08-1217:15 BOS (BOS) 6.1400 -2.54% 192 6.3000
2020-08-1217:15 BOWIM (BOW) 2.1800 -4.39% 10 2.2800
2020-08-1217:15 BRASTER (BRA) 0.6390 1.43% 119 0.6300
-- BSCDRUK (BSC) - - - 40.2000
2020-08-1217:15 BUDIMEX (BDX) 235.0000 -1.26% 622 238.0000
2020-08-1217:15 BUMECH (BMC) 2.0600 -1.44% 39 2.0900
2020-08-1217:15 CAPITAL (CPA) 1.1900 - 5 1.1900
2020-08-1217:15 CCC (CCC) 60.4000 1.89% 8 796 59.2800
-- CCENERGY (CCE) - - - 0.0600
2020-08-1217:15 CDPROJEKT (CDR) 418.0000 0.34% 95 416 416.6000
2020-08-1217:15 CDRL (CDL) 13.4500 1.13% 11 13.3000
2020-08-1217:15 CELTIC (CPD) 6.9000 4.55% 1 6.6000
2020-08-1217:15 CEZ (CEZ) 80.9000 0.50% 6 80.5000
2020-08-1217:15 CFI (CFI) 0.3300 -0.90% 5 0.3330
2020-08-1217:15 CIECH (CIE) 30.0000 -0.66% 1 346 30.2000
2020-08-1217:15 CIGAMES (CIG) 1.6600 16.08% 7 719 1.4300
-- CITYSERV (CTS) - - - 9.0000
2020-08-1217:15 CLNPHARMA (CLN) 40.0000 - 479 40.0000
2020-08-1217:15 CNT (CNT) 14.7000 -1.34% 12 14.9000
2020-08-1217:15 COALENERG (CLE) 0.4760 -2.86% 65 0.4900
2020-08-1217:15 COGNOR (COG) 1.2800 -2.66% 147 1.3150
2020-08-1217:15 COMARCH (CMR) 214.0000 0.47% 893 213.0000
2020-08-1217:15 COMP (CMP) 63.0000 - 94 63.0000
2020-08-1217:15 COMPERIA (CPL) 2.3200 - 1 2.3200
2020-08-1217:15 CORMAY (CRM) 1.8250 -10.54% 4 707 2.0400
2020-08-1217:15 CPGROUP (CPG) 6.7600 0.90% 20 6.7000
2020-08-1217:15 CYFRPLSAT (CPS) 28.2000 - 5 638 28.2000
-- CZTOREBKA (CZT) - - - 0.4780
2020-08-1217:15 DATAWALK (DAT) 195.0000 -14.10% 11 328 227.0000
2020-08-1217:15 DEBICA (DBC) 79.4000 -1.49% 167 80.6000
2020-08-1217:15 DECORA (DCR) 26.8000 7.20% 375 25.0000
2020-08-1217:15 DEKPOL (DEK) 21.0000 -4.55% 8 22.0000
2020-08-1217:15 DELKO (DEL) 19.6000 -9.26% 568 21.6000
2020-08-1217:15 DEVELIA (DVL) 1.9600 - 112 1.9600
2020-08-1217:15 DGA (DGA) 4.9600 -0.80% 4 5.0000
2020-08-1217:15 DIGITREE (DTR) 8.1000 -1.82% 29 8.2500
2020-08-1217:15 DINOPL (DNP) 216.0000 -1.37% 19 531 219.0000
2020-08-1217:15 DOMDEV (DOM) 104.0000 -1.89% 1 378 106.0000
-- DREWEX (DRE) - - - 0.5500
2020-08-1217:15 DROP (DRP) 0.2800 -6.67% - 0.3000
2020-08-1217:15 DROZAPOL (DPL) 1.3800 - 4 1.3800
2020-08-1217:15 ECHO (ECH) 3.8000 -1.04% 52 3.8400
2020-08-1217:15 EDINVEST (EDI) 2.4200 -0.82% 10 2.4400
2020-08-1217:15 EFEKT (EFK) 5.0500 -0.98% 17 5.1000
2020-08-1217:15 EKOEXPORT (EEX) 5.3700 -4.11% 291 5.6000
2020-08-1217:15 ELBUDOWA (ELB) 1.5700 1.29% 38 1.5500
2020-08-1217:15 ELEKTROTI (ELT) 6.6400 2.15% 38 6.5000
2020-08-1217:15 ELEMENTAL (EMT) 2.1200 -1.85% 154 2.1600
2020-08-1217:15 ELKOP (EKP) 0.3450 2.37% 30 0.3370
2020-08-1217:15 ELZAB (ELZ) 4.6400 -1.28% 17 4.7000
2020-08-1217:15 EMCINSMED (EMC) 6.2000 -11.43% 1 7.0000
2020-08-1217:15 ENAP (ENP) 1.7200 1.18% 13 1.7000
2020-08-1217:15 ENEA (ENA) 7.0400 -1.12% 1 857 7.1200
2020-08-1217:15 ENELMED (ENE) 13.7000 7.03% 5 12.8000
2020-08-1217:15 ENERGA (ENG) 7.5250 -1.57% 737 7.6450
2020-08-1217:15 ENERGOINS (ENI) 0.8340 -7.33% - 0.9000
2020-08-1217:15 ENTER (ENT) 29.5000 25.53% 1 310 23.5000
2020-08-1217:15 ERBUD (ERB) 20.0000 0.50% - 19.9000
2020-08-1217:15 ERG (ERG) 54.5000 - 22 54.5000
2020-08-1217:15 ESOTIQ (EAH) 9.4000 0.21% 27 9.3800
-- ESTAR (EST) - - - 1.5000
2020-08-1217:15 EUCO (EUC) 4.4000 2.33% 16 4.3000
2020-08-1217:15 EUROCASH (EUR) 15.2900 -2.61% 9 326 15.7000
2020-08-1217:15 EUROHOLD (EHG) 4.3000 - - 4.3000
2020-08-1217:15 EUROTEL (ETL) 19.7000 - 25 19.7000
2020-08-1217:15 EVEREST (EVE) 28.8000 -3.36% 137 29.8000
2020-08-1217:15 FAMUR (FMF) 1.8120 -3.31% 1 359 1.8740
2020-08-1217:15 FASING (FSG) 11.6500 0.87% 28 11.5500
2020-08-1217:15 FASTFIN (FFI) 0.1040 30.00% 28 0.0800
2020-08-1217:15 FEERUM (FEE) 12.4500 1.22% 2 12.3000
-- FENGHUA (FGT) - - - 17.5200
2020-08-1217:15 FERRO (FRO) 18.4000 -1.87% 164 18.7500
2020-08-1217:15 FERRUM (FER) 4.0000 - 8 4.0000
2020-08-1217:15 FMG (FMG) 20.4000 4.62% 1 19.5000
2020-08-1217:15 FON (FON) 0.1500 - 14 0.1500
2020-08-1217:15 FORTE (FTE) 25.4500 -3.60% 523 26.4000
2020-08-1217:15 GAMEOPS (GOP) 35.3500 -1.53% 98 35.9000
2020-08-1217:15 GAMFACTOR (GIF) 22.0950 -6.02% 511 23.5100
-- GAMFACTOR-PDA (GIFA) - - - 15.5000
-- GETBACK (GBK) - - - 3.7500
2020-08-1217:15 GETIN (GTN) 1.0600 -0.84% 406 1.0690
2020-08-1217:15 GETINOBLE (GNB) 0.2300 -0.86% 247 0.2320
2020-08-1217:15 GLCOSMED (GLC) 6.3000 -10.00% 1 634 7.0000
2020-08-1217:15 GOBARTO (GOB) 5.5500 - 1 5.5500
2020-08-1217:15 GPW (GPW) 46.8000 0.21% 1 531 46.7000
2020-08-1217:15 GROCLIN (GCN) 1.2800 3.23% 409 1.2400
2020-08-1217:15 GRODNO (GRN) 15.9500 -10.39% 3 114 17.8000
2020-08-1217:15 GRUPAAZOTY (ATT) 27.0500 -2.17% 1 220 27.6500
2020-08-1217:15 GTC (GTC) 6.2200 -1.27% 67 6.3000
2020-08-1217:15 HANDLOWY (BHW) 36.6000 -1.08% 1 104 37.0000
2020-08-1217:15 HARPER (HRP) 12.4000 -18.95% 4 186 15.3000
2020-08-1217:15 HELIO (HEL) 12.1000 -3.97% 22 12.6000
2020-08-1217:15 HERKULES (HRS) 1.2500 -4.58% 39 1.3100
2020-08-1217:15 HMINWEST (HMI) 10.1000 1.00% 1 10.0000
-- HOLLYWOOD (HLD) - - - 0.9860
2020-08-1217:15 HUBSTYLE (HUB) 0.4100 -1.91% 2 0.4180
2020-08-1217:15 HYDROTOR (HDR) 30.2000 -3.21% 62 31.2000
2020-08-1217:15 I2DEV (I2D) 9.5000 2.15% 18 9.3000
2020-08-1217:15 IALBGR (IAG) 0.4840 -1.22% 11 0.4900
-- IBSM (IBS) - - - 10.1000
2020-08-1217:15 IDEABANK (IDA) 2.1700 -2.03% 135 2.2150
2020-08-1217:15 IDMSA (IDM) 1.3300 - 1 1.3300
2020-08-1217:15 IFCAPITAL (IFC) 0.7000 -5.41% 8 0.7400
2020-08-1217:15 IFIRMA (IFI) 4.3000 4.88% 58 4.1000
2020-08-1217:15 IFSA (IFR) 0.4000 - 4 0.4000
-- IIAAV (IIA) - - - 63.6000
2020-08-1217:15 IMCOMPANY (IMC) 11.1000 -0.45% 10 11.1500
2020-08-1217:15 IMMOBILE (GKI) 2.8000 -2.10% - 2.8600
2020-08-1217:15 IMPEL (IPL) 12.1500 2.10% 15 11.9000
2020-08-1217:15 IMPERA (IMP) 1.1000 -7.56% - 1.1900
2020-08-1217:15 IMS (IMS) 2.5500 -0.39% 1 2.5600
2020-08-1217:15 INC (INC) 10.0000 -13.79% 3 750 11.6000
-- INDYGO (IDG) - - - 0.2500
2020-08-1217:15 INGBSK (ING) 137.4000 0.29% 952 137.0000
2020-08-1217:15 INPRO (INP) 4.7800 3.91% - 4.6000
2020-08-1217:15 INSTALKRK (INK) 20.1000 1.01% 19 19.9000
2020-08-1217:15 INTERAOLT (IRL) 14.3000 -0.69% 97 14.4000
2020-08-1217:15 INTERBUD (ITB) 0.5000 - - 0.5000
2020-08-1217:15 INTERCARS (CAR) 238.0000 -0.83% 295 240.0000
2020-08-1217:15 INTERFERI (INF) 3.0800 -0.65% 1 3.1000
2020-08-1217:15 INTERSPPL (IPO) 1.3500 1.50% 1 1.3300
2020-08-1217:15 INTROL (INL) 2.8400 0.71% 55 2.8200
2020-08-1217:15 INVISTA (INV) 0.3300 - - 0.3300
2020-08-1217:15 IPOPEMA (IPE) 3.6800 -4.66% 77 3.8600
2020-08-1217:15 ITMTRADE (ITM) 0.1530 9.29% 3 0.1400
2020-08-1217:15 IZOBLOK (IZB) 34.4000 1.78% 4 33.8000
2020-08-1217:15 IZOLACJA (IZO) 1.4600 - 22 1.4600
2020-08-1217:15 IZOSTAL (IZS) 2.6100 - 38 2.6100
-- JHMDEV (JHM) - - - 1.7600
-- JJAUTO (JJO) - - - 9.7000
2020-08-1217:15 JSW (JSW) 16.3700 -2.09% 5 513 16.7200
2020-08-1217:15 JWCONSTR (JWC) 2.7400 -1.08% 29 2.7700
2020-08-1217:15 JWWINVEST (JWW) 3.4600 -0.57% - 3.4800
2020-08-1217:15 K2INTERNT (K2I) 12.4000 -3.88% 20 12.9000
-- KANIA (KAN) - - - 0.1060
-- KBDOM (KBD) - - - 0.4000
2020-08-1217:15 KCI (KCI) 0.8000 -1.23% 24 0.8100
-- KDMSHIPNG (KDM) - - - 3.6900
2020-08-1217:15 KERNEL (KER) 40.3000 3.33% 659 39.0000
2020-08-1217:15 KETY (KTY) 478.5000 0.84% 4 395 474.5000
2020-08-1217:15 KGHM (KGH) 134.3500 1.78% 124 089 132.0000
2020-08-1217:15 KGL (KGL) 14.3500 - 186 14.3500
2020-08-1217:15 KINOPOL (KPL) 7.4000 2.78% 123 7.2000
2020-08-1217:15 KOGENERA (KGN) 38.4000 4.07% 253 36.9000
2020-08-1217:15 KOMPAP (KMP) 7.9500 3.92% 14 7.6500
2020-08-1217:15 KOMPUTRON (KOM) 2.0500 0.49% 10 2.0400
2020-08-1217:15 KPPD (KPD) 26.8000 - - 26.8000
2020-08-1217:15 KRAKCHEM (KCH) 0.5200 - 1 0.5200
2020-08-1217:15 KREC (KRC) 7.4400 -0.80% 13 7.5000
2020-08-1217:15 KREDYTIN (KRI) 10.1000 -0.98% - 10.2000
-- KREZUS (KZS) - - - 0.5600
2020-08-1217:15 KRKA (KRK) 388.0000 - 65 388.0000
2020-08-1217:15 KRUK (KRU) 129.6000 0.47% 4 029 129.0000
2020-08-1217:15 KRUSZWICA (KSW) 58.0000 -0.68% 103 58.4000
2020-08-1217:15 KRVITAMIN (KVT) 6.7800 -9.36% 1 266 7.4800
2020-08-1217:15 KSGAGRO (KSG) 1.5100 -2.58% 8 1.5500
2020-08-1217:15 LABOPRINT (LAB) 9.7400 - - 9.7400
-- LARK (LRK) - - - 0.1500
2020-08-1217:15 LARQ (LRQ) 2.8600 -0.69% - 2.8800
2020-08-1217:15 LENA (LEN) 3.5200 - 22 3.5200
2020-08-1217:15 LENTEX (LTX) 9.5800 -0.21% 62 9.6000
2020-08-1217:15 LIBET (LBT) 1.8400 -2.13% 36 1.8800
2020-08-1217:15 LIVECHAT (LVC) 92.8000 -1.80% 4 754 94.5000
2020-08-1217:15 LOKUM (LKD) 11.7500 -2.08% 7 12.0000
2020-08-1217:15 LOTOS (LTS) 48.6000 -1.10% 11 270 49.1400
2020-08-1217:15 LPP (LPP) 7 270.0000 0.83% 10 523 7 210.0000
2020-08-1217:15 LSISOFT (LSI) 13.7000 - 1 13.7000
2020-08-1217:15 LUBAWA (LBW) 1.4600 -2.99% 301 1.5050
2020-08-1217:15 MABION (MAB) 23.5000 -2.49% 483 24.1000
2020-08-1217:15 MAKARONPL (MAK) 5.6500 - 14 5.6500
2020-08-1217:15 MANGATA (MGT) 51.0000 -1.92% 52 52.0000
2020-08-1217:15 MARVIPOL (MVP) 4.7900 -1.64% 305 4.8700
2020-08-1217:15 MASTERPHA (MPH) 4.8200 -3.98% 10 5.0200
2020-08-1217:15 MAXCOM (MXC) 13.9500 -0.36% 6 14.0000
2020-08-1217:15 MBANK (MBK) 201.0000 -1.86% 8 558 204.8000
2020-08-1217:15 MBWS (MBW) 5.4600 -5.86% 4 5.8000
2020-08-1217:15 MCI (MCI) 11.7500 - 108 11.7500
2020-08-1217:15 MDIENERGIA (MDI) 4.8000 -15.49% 1 421 5.6800
2020-08-1217:15 MEDIACAP (MCP) 2.2200 -3.48% 2 2.3000
-- MEDIATEL (MTL) - - - 0.7400
2020-08-1217:15 MEDICALG (MDG) 27.2000 -0.91% 223 27.4500
-- MEGARON (MEG) - - - 8.0000
2020-08-1217:15 MENNICA (MNC) 21.8000 -7.63% 747 23.6000
2020-08-1217:15 MERCATOR (MRC) 318.0000 -0.63% 26 150 320.0000
2020-08-1217:15 MERCOR (MCR) 9.1800 0.22% 2 9.1600
2020-08-1217:15 MEXPOLSKA (MEX) 1.4800 5.71% 25 1.4000
2020-08-1217:15 MFO (MFO) 22.4000 3.70% - 21.6000
2020-08-1217:15 MILKILAND (MLK) 0.7000 -4.76% 1 0.7350
2020-08-1217:15 MILLENNIUM (MIL) 3.0620 -0.13% 4 636 3.0660
2020-08-1217:15 MIRACULUM (MIR) 1.3250 -0.38% 54 1.3300
2020-08-1217:15 MIRBUD (MRB) 1.5600 -1.27% 191 1.5800
2020-08-1217:15 MLPGROUP (MLG) 70.0000 - 125 70.0000
2020-08-1217:15 MLSYSTEM (MLS) 88.6000 -7.13% 3 203 95.4000
2020-08-1217:15 MOBRUK (MBR) 250.0000 6.84% 67 234.0000
-- MOJ (MOJ) - - - 1.2200
2020-08-1217:15 MOL (MOL) 23.3600 -0.60% 9 23.5000
2020-08-1217:15 MONNARI (MON) 2.0200 1.00% 78 2.0000
-- MORIZON (MZN) - - - 1.9700
2020-08-1217:15 MOSTALPLC (MSP) 9.1800 - 5 9.1800
2020-08-1217:15 MOSTALWAR (MSW) 5.1000 2.00% 6 5.0000
2020-08-1217:15 MOSTALZAB (MSZ) 0.8540 0.47% 32 0.8500
-- MUZA (MZA) - - - 2.3600
2020-08-1217:15 MWTRADE (MWT) 1.9800 -1.00% 5 2.0000
2020-08-1217:15 NANOGROUP (NNG) 3.0000 - 6 3.0000
2020-08-1217:15 NETIA (NET) 4.4500 1.60% 605 4.3800
2020-08-1217:15 NEUCA (NEU) 497.0000 -2.17% 1 123 508.0000
2020-08-1217:15 NEWAG (NWG) 25.7000 -0.77% 25 25.9000
2020-08-1217:15 NORTCOAST (NCT) 14.8500 - 6 14.8500
-- NOVATURAS (NTU) - - - 7.9500
2020-08-1217:15 NOVITA (NVT) 97.8000 1.03% 18 96.8000
-- NOWAGALA (CNG) - - - 0.8500
2020-08-1217:15 NTTSYSTEM (NTT) 2.9600 -2.95% 8 3.0500
2020-08-1217:15 OAT (OAT) 19.9000 -7.01% 1 182 21.4000
2020-08-1217:15 ODLEWNIE (ODL) 4.9800 -1.97% 30 5.0800
2020-08-1217:15 OEX (OEX) 17.0000 -5.56% 153 18.0000
2020-08-1217:15 OPENFIN (OPF) 0.9600 4.35% 46 0.9200
2020-08-1217:15 OPONEO.PL (OPN) 37.5000 0.54% 15 37.3000
2020-08-1217:15 OPTEAM (OPM) 24.8000 - 20 24.8000
2020-08-1217:15 ORANGEPL (OPL) 7.5000 0.20% 4 149 7.4850
2020-08-1217:15 ORCOGROUP (OPG) 1.2000 -0.83% 6 1.2100
2020-08-1217:15 ORZBIALY (OBL) 11.5000 -0.43% 30 11.5500
2020-08-1217:15 OTLOG (OTS) 5.9500 3.48% 65 5.7500
2020-08-1217:15 OTMUCHOW (OTM) 1.4600 1.39% 9 1.4400
-- OVOSTAR (OVO) - - - 69.5000
2020-08-1217:15 PAMAPOL (PMP) 1.2100 -3.97% 11 1.2600
2020-08-1217:15 PANOVA (NVA) 11.2000 2.75% 5 10.9000
2020-08-1217:15 PATENTUS (PAT) 1.1000 -2.65% 4 1.1300
2020-08-1217:15 PBG (PBG) 0.0600 -25.00% 169 0.0800
-- PBKM (BKM) - - - 82.0000
-- PBSFINANSE (PBF) - - - 0.3900
2020-08-1217:15 PCCEXOL (PCX) 6.0000 -14.29% 7 936 7.0000
2020-08-1217:15 PCCROKITA (PCR) 51.2000 -3.40% 90 53.0000
-- PCGUARD (PCG) - - - 1.1700
-- PEIXIN (PEX) - - - 1.0200
2020-08-1217:15 PEKABEX (PBX) 12.0000 -4.00% 76 12.5000
2020-08-1217:15 PEKAO (PEO) 56.5600 -0.25% 42 704 56.7000
2020-08-1217:15 PEMANAGER (PEM) 12.2000 -1.61% 3 12.4000
2020-08-1217:15 PEP (PEP) 41.6000 -0.72% 154 41.9000
2020-08-1217:15 PEPEES (PPS) 1.6000 2.56% 2 1.5600
2020-08-1217:15 PGE (PGE) 6.8680 -1.89% 11 065 7.0000
2020-08-1217:15 PGNIG (PGN) 5.3000 - 18 779 5.3000
2020-08-1217:15 PGO (PGO) 1.2400 - 47 1.2400
2020-08-1217:15 PGSSOFT (PSW) 13.4000 -0.74% 28 13.5000
2020-08-1217:15 PHARMENA (PHR) 13.2500 -3.64% 141 13.7500
2020-08-1217:15 PHN (PHN) 12.5500 - 54 12.5500
2020-08-1217:15 PKNORLEN (PKN) 55.4600 1.76% 67 004 54.5000
2020-08-1217:15 PKOBP (PKO) 23.3600 0.95% 44 391 23.1400
2020-08-1217:15 PKPCARGO (PKP) 13.3200 -1.33% 1 376 13.5000
2020-08-1217:15 PLASTBOX (PLX) 1.8700 -1.06% 20 1.8900
2020-08-1217:15 PLATYNINW (PIW) 0.4400 -4.76% 3 0.4620
2020-08-1217:15 PLAY (PLY) 30.9400 0.65% 34 854 30.7400
2020-08-1217:15 PLAYWAY (PLW) 486.5000 -0.71% 2 678 490.0000
2020-08-1217:15 PLAZACNTR (PLZ) 1.8900 -0.53% 5 1.9000
2020-08-1217:15 PMPG (PGM) 2.1600 -1.82% 14 2.2000
2020-08-1217:15 POLICE (PCE) 12.2000 - 19 12.2000
2020-08-1217:15 POLIMEXMS (PXM) 2.1000 -2.78% 316 2.1600
2020-08-1217:15 POLNORD (PND) 3.1700 - 1 3.1700
2020-08-1217:15 POLWAX (PWX) 3.9000 -0.26% 11 3.9100
2020-08-1217:15 POZBUD (POZ) 1.3450 -6.27% 38 1.4350
2020-08-1217:15 PRAGMAFA (PRF) 16.7000 -7.73% 175 18.1000
-- PRAGMAINK (PRI) - - - 7.0200
2020-08-1217:15 PRAIRIE (PDZ) 0.7490 -0.40% 344 0.7520
2020-08-1217:15 PRIMAMODA (PMA) 0.8600 -1.15% 5 0.8700
2020-08-1217:15 PRIMETECH (PTH) 1.4400 - 45 1.4400
2020-08-1217:15 PROCAD (PRD) 1.4000 -8.50% - 1.5300
2020-08-1217:15 PROCHEM (PRM) 17.5000 - 41 17.5000
2020-08-1217:15 PROJPRZEM (PJP) 15.9000 -3.64% 15 16.5000
2020-08-1217:15 PROTEKTOR (PRT) 4.0600 -9.78% 709 4.5000
2020-08-1217:15 PROVIDENT (IPF) 2.9000 -0.34% 180 2.9100
2020-08-1217:15 PULAWY (ZAP) 85.8000 -0.23% 18 86.0000
2020-08-1217:15 PUNKPIRAT (PUN) 0.7200 -7.10% 45 0.7750
2020-08-1217:15 PZU (PZU) 28.7700 1.48% 38 569 28.3500
-- QUANTUM (QNT) - - - 12.4000
2020-08-1217:15 QUERCUS (QRS) 3.9100 2.89% 341 3.8000
2020-08-1217:15 R22 (R22) 31.7000 -1.25% 197 32.1000
2020-08-1217:15 RADPOL (RDL) 2.0400 0.99% 42 2.0200
2020-08-1217:15 RAFAKO (RFK) 1.1120 2.96% 494 1.0800
-- RAFAMET (RAF) - - - 15.4000
2020-08-1217:15 RAINBOW (RBW) 16.8000 6.67% 203 15.7500
2020-08-1217:15 RANKPROGR (RNK) 1.6900 -1.46% 22 1.7150
2020-08-1217:15 RAWLPLUG (RWL) 8.1800 -0.24% - 8.2000
2020-08-1217:15 REDAN (RDN) 0.2180 -3.54% 3 0.2260
2020-08-1217:15 REGNON (REG) 1.0000 -17.36% 30 1.2100
2020-08-1217:15 REINHOLD (RHD) 0.2100 -8.70% 1 0.2300
2020-08-1217:15 REINO (RNC) 1.4100 1.44% 2 1.3900
2020-08-1217:15 RELPOL (RLP) 6.2400 -2.19% 118 6.3800
2020-08-1217:15 REMAK (RMK) 11.2000 -3.03% 27 11.5500
2020-08-1217:15 RESBUD (RES) 0.4500 - 14 0.4500
2020-08-1217:15 RONSON (RON) 1.2700 3.25% 101 1.2300
2020-08-1217:15 ROPCZYCE (RPC) 24.5000 7.46% 199 22.8000
2020-08-1217:15 RUBICON (RBC) 2.1000 -5.41% 56 2.2200
2020-08-1217:15 RYVU (RVU) 66.0000 1.54% 636 65.0000
-- SADOVAYA (SGR) - - - 0.1200
2020-08-1217:15 SANOK (SNK) 14.6000 -0.68% 44 14.7000
2020-08-1217:15 SANPL (SPL) 160.3000 -0.74% 9 280 161.5000
2020-08-1217:15 SANTANDER (SAN) 8.9300 1.48% 327 8.8000
2020-08-1217:15 SANWIL (SNW) 3.5000 -6.91% 907 3.7600
-- SCOPAK (SCO) - - - 0.0530
2020-08-1217:15 SECOGROUP (SWG) 13.9000 -0.71% 19 14.0000
2020-08-1217:15 SEKO (SEK) 10.1000 4.12% 32 9.7000
2020-08-1217:15 SELENAFM (SEL) 13.3500 -4.30% 6 13.9500
2020-08-1217:15