- Notowania
- Spółki
Notowania giełdowe spółek
Karty podstawowe
- Statystyki sesji
- Indeksy
- Kontrakty
- Spółki(aktywna karta)
- Spółki z WIG20
- Spółki z mWIG40
- Indeksy światowe
- Waluty
- Towary
| Nazwa | Symbol | Obrót | Cena | Zmiana pkt | Zmiana % | Czas |
|---|---|---|---|---|---|---|
| 06MAGNA | $06N | 8 tys. | 0.2000 | -0.0300 | -13.04% | 2018-09-28 |
| 08OCTAVA | $08N | 859.56 | 0.8100 | 0.0000 | 0.00% | 2019-12-05 |
| 11BIT | $11B | 509.65 tys. | 374.0000 | -8.5000 | -2.22% | 10:46 |
| 4FUNMEDIA | $4FM | 4.79 tys. | 5.5600 | 0.1800 | 3.35% | 10:16 |
| AATHOLD | $AHL | 43.85 tys. | 23.00 | -0.20 | -0.86% | 2018-04-19 |
| ABCDATA | $ABC | 53.31 tys. | 1.4300 | 0.0000 | 0.00% | 2019-07-22 |
| ABPL | $ABE | 47.67 tys. | 24.3000 | 0.6000 | 2.53% | 10:36 |
| ACAUTOGAZ | $ACG | 6.12 tys. | 42.8000 | -0.4000 | -0.93% | 2019-12-05 |
| ACTION | $ACT | 6.28 tys. | 2.9400 | -0.0400 | -1.34% | 10:04 |
| ADIUVO | $ADV | 35.06 tys. | 5.7000 | -0.3800 | -6.25% | 2019-12-05 |
| AGORA | $AGO | 1.09 tys. | 10.0500 | -0.1000 | -0.99% | 10:03 |
| AGROTON | $AGT | 2.1 tys. | 3.5000 | -0.1000 | -2.78% | 2019-12-05 |
| AILLERON | $ALL | 786 | 7.8600 | 0.2800 | 3.69% | 09:01 |
| AIRWAY | $AWM | 26.09 tys. | 0.5800 | 0.0000 | 0.34% | 10:25 |
| ALIOR | $ALR | 2.13 mln | 27.7200 | -0.0800 | -0.29% | 10:47 |
| ALMA | $ALM | 7.2 tys. | 0.03 | -0.02 | -40.00% | 2018-06-01 |
| ALTA | $AAT | 154.24 | 2.2000 | -0.2400 | -9.84% | 10:41 |
| ALTUSTFI | $ALI | 849.1 | 1.5500 | 0.0100 | 0.52% | 09:56 |
| ALUMETAL | $AML | 2.61 tys. | 39.6000 | -0.4000 | -1.00% | 09:59 |
| AMBRA | $AMB | 7.89 tys. | 15.8500 | 0.0500 | 0.32% | 10:28 |
| AMICA | $AMC | 48.76 tys. | 133.2000 | -0.2000 | -0.15% | 10:38 |
| AMPLI | $APL | 224.4 | 0.2200 | 0.0100 | 4.76% | 2015-12-30 |
| AMREST | $EAT | 222.55 tys. | 46.9500 | -0.0500 | -0.11% | 10:48 |
| APATOR | $APT | 4.69 tys. | 21.3000 | 0.1000 | 0.47% | 09:27 |
| APLISENS | $APN | 21 | 10.5000 | 0.1000 | 0.96% | 09:00 |
| APLITT | $API | 13.05 | 0.87 | 0.00 | 0.00% | 2017-01-31 |
| APSENERGY | $APE | 35.1 | 1.9500 | -0.0500 | -2.50% | 09:07 |
| ARCHICOM | $ARH | 40.75 tys. | 15.1500 | 0.1000 | 0.66% | 10:45 |
| ARCTIC | $ATC | 13.62 tys. | 3.4500 | -0.0200 | -0.58% | 10:15 |
| ARCUS | $ARC | 8.4 tys. | 2.2400 | -0.0400 | -1.75% | 2019-12-05 |
| ARTERIA | $ARR | 10.3 | 5.1500 | 0.0000 | 0.00% | 09:00 |
| ARTIFEX | $ART | 11.15 | 2.8700 | 0.1200 | 4.36% | 09:20 |
| ASBIS | $ASB | 350.31 tys. | 3.0900 | -0.0900 | -2.83% | 10:49 |
| ASMGROUP | $ASM | 6.56 | 3.2800 | -0.0200 | -0.61% | 2019-12-04 |
| ASSECOBS | $ABS | 12.24 tys. | 27.0000 | -0.2000 | -0.74% | 10:34 |
| ASSECOPOL | $ACP | 439.08 tys. | 57.6000 | 0.1500 | 0.26% | 10:51 |
| ASSECOSEE | $ASE | 22.82 tys. | 25.6000 | -0.6000 | -2.29% | 10:32 |
| ASSECOSLO | $ACS | 200.37 tys. | 19.37 | -0.18 | -0.92% | 2017-04-28 |
| ASTARTA | $AST | 121.07 tys. | 16.1000 | 0.3000 | 1.90% | 10:45 |
| ATAL | $1AT | 626.42 tys. | 37.0000 | 0.0000 | 0.00% | 10:41 |
| ATENDE | $ATD | 786.62 | 3.1000 | 0.0400 | 1.31% | 10:21 |
| ATLANTAPL | $ATP | 1.37 tys. | 4.5500 | -0.0700 | -1.52% | 2019-12-05 |
| ATLANTIS | $ATS | 980 | 0.49 | 0.00 | 0.00% | 2019-01-02 |
| ATLANTIS | $ATS | 0.0000 | 0.0000 | |||
| ATLASEST | $ATL | 20.65 tys. | 1.5000 | -0.0300 | -1.96% | 2019-12-05 |
| ATM | $ATM | 20.8 | 10.4000 | 0.0000 | 0.00% | 09:00 |
| ATMGRUPA | $ATG | 22.68 | 4.5500 | -0.0100 | -0.11% | 10:29 |
| ATREM | $ATR | 11.94 | 1.9900 | 0.0000 | 0.00% | 09:00 |
| AUGA | $AUG | 2.08 | 2.0800 | 0.0000 | 0.00% | 2019-11-27 |
| AUTOPARTN | $APR | 35.14 tys. | 4.6900 | 0.0300 | 0.64% | 10:37 |
| AVIAAML | $AAL | 43.04 tys. | 4.20 | -0.49 | -10.45% | 2018-07-12 |
| AWBUD | $AWB | 1.12 tys. | 0.7000 | 0.0100 | 1.45% | 2019-12-05 |
| B3SYSTEM | $B3S | 133.03 | 0.53 | 0.00 | 0.00% | 2017-04-26 |
| BACD | $BAC | 872.36 | 0.04 | 0.01 | 33.33% | 2017-08-21 |
| BAHOLDING | $BAH | 22.33 tys. | 1.0400 | -0.0400 | -3.71% | 10:49 |
| BALTONA | $BAL | 13.6 | 6.8000 | 0.0000 | 0.00% | 09:19 |
| BANKBPH | $BPH | 401.44 | 30.88 | 0.01 | 0.03% | 2016-09-19 |
| BBIDEV | $BBD | 10.45 tys. | 4.9000 | -0.0400 | -0.81% | 10:39 |
| BEDZIN | $BDZ | 2.01 tys. | 13.3000 | -0.5000 | -3.62% | 10:14 |
| BENEFIT | $BFT | 232.15 tys. | 850.0000 | -20.0000 | -2.30% | 10:33 |
| BERLING | $BRG | 63 | 4.2000 | -0.3000 | -6.67% | 2019-12-04 |
| BEST | $BST | 11.8 tys. | 24.0000 | 0.6000 | 2.56% | 2019-11-29 |
| BETACOM | $BCM | 46 | 9.2000 | 0.0000 | 0.00% | 09:00 |
| BIK | $BIK | 77.2 | 15.4400 | -0.0400 | -0.26% | 09:00 |
| BIOMEDLUB | $BML | 9.7 | 0.9700 | 0.0000 | 0.00% | 09:00 |
| BIOTON | $BIO | 18.51 tys. | 3.9800 | -0.0200 | -0.50% | 10:51 |
| BNPPPL | $BNP | 1.52 tys. | 65.8000 | 0.2000 | 0.30% | 10:46 |
| BOGDANKA | $LWB | 70.94 tys. | 35.2000 | -0.1500 | -0.42% | 10:38 |
| BOOMBIT | $BBT | 506.7 tys. | 7.4000 | -0.0200 | -0.27% | 10:47 |
| BORYSZEW | $BRS | 51.7 tys. | 4.0900 | 0.0100 | 0.25% | 10:42 |
| BOS | $BOS | 342 | 6.8400 | 0.0000 | 0.00% | 09:37 |
| BOWIM | $BOW | 12.95 tys. | 1.6600 | -0.0100 | -0.60% | 2019-12-04 |
| BRASTER | $BRA | 115.89 tys. | 0.5100 | -0.0200 | -3.40% | 10:45 |
| BSCDRUK | $BSC | 214.5 | 42.9000 | -0.1000 | -0.23% | 09:00 |
| BUDIMEX | $BDX | 29.04 tys. | 160.6000 | -2.4000 | -1.47% | 10:44 |
| BUDOPOL | $BDL | 180 | 0.0600 | 0.0000 | 0.00% | 2017-05-04 |
| BUMECH | $BMC | 33.98 | 3.0300 | -0.0900 | -2.88% | 10:03 |
| CALATRAVA | $CTC | 5.88 tys. | 0.2300 | -0.0100 | -4.17% | 2017-10-03 |
| CAPITAL | $CPA | 16.01 tys. | 1.2000 | 0.0500 | 4.35% | 2019-12-05 |
| CASHFLOW | $CFL | 1.49 tys. | 0.13 | 0.00 | 0.00% | 2016-03-31 |
| CCC | $CCC | 2.81 mln | 111.1000 | 1.9000 | 1.74% | 10:51 |
| CCENERGY | $CCE | 1.59 tys. | 0.0600 | -0.0100 | -14.29% | 2015-12-30 |
| CDPROJEKT | $CDR | 10.69 mln | 258.7000 | -3.3000 | -1.26% | 10:50 |
| CDRL | $CDL | 5.76 tys. | 19.0000 | 0.2000 | 1.06% | 10:50 |
| CELTIC | $CPD | 6.51 tys. | 6.4500 | -0.0500 | -0.77% | 10:31 |
| CEZ | $CEZ | 30.93 tys. | 84.0000 | -0.3000 | -0.36% | 09:57 |
| CFI | $CFI | 2.53 tys. | 0.3100 | 0.0000 | 0.99% | 2019-12-05 |
| CHEMOS | $CHS | 80.43 tys. | 0.3300 | -0.0100 | -2.94% | 2018-04-30 |
| CIECH | $CIE | 803.3 tys. | 37.3000 | -0.7000 | -1.84% | 10:49 |
| CIGAMES | $CIG | 160.69 tys. | 0.8500 | -0.0300 | -3.18% | 10:23 |
| CITYSERV | $CTS | 9.07 | 9.0700 | -0.0500 | -0.55% | 2019-12-05 |
| CLNPHARMA | $CLN | 148.12 tys. | 43.5500 | -0.4500 | -1.02% | 10:45 |
| CNT | $CNT | 406 | 14.5000 | 0.0000 | 0.00% | 10:37 |
| COALENERG | $CLE | 7.23 tys. | 0.2100 | -0.0100 | -4.55% | 2019-12-05 |
| COGNOR | $COG | 21.13 tys. | 1.1500 | -0.0100 | -0.86% | 10:24 |
| COLIAN | $COL | 36.52 tys. | 4.08 | 0.00 | 0.00% | 2018-07-19 |
| COMARCH | $CMR | 10.71 tys. | 194.0000 | -1.0000 | -0.51% | 10:15 |
| COMP | $CMP | 5.86 tys. | 59.2000 | -0.4000 | -0.67% | 2019-12-04 |
| COMPERIA | $CPL | 8.93 tys. | 3.4000 | -0.1000 | -2.86% | 2019-12-04 |
| CORMAY | $CRM | 7.06 tys. | 1.0400 | -0.0300 | -2.44% | 10:46 |
| CPGROUP | $CPG | 46.69 | 6.6700 | 0.0800 | 1.21% | 09:48 |
| CUBEITG | $CTG | 8.9 tys. | 0.2000 | 0.0000 | -1.52% | 2019-05-06 |
| CYFRPLSAT | $CPS | 2.98 mln | 27.8200 | 0.5800 | 2.13% | 10:50 |
| CZTOREBKA | $CZT | 2.22 tys. | 0.3700 | -0.0300 | -7.50% | 2019-09-30 |
| DATAWALK | $DAT | 30.36 tys. | 53.8000 | -0.4000 | -0.74% | 10:05 |
| DEBICA | $DBC | 25.34 tys. | 80.2000 | 0.2000 | 0.25% | 10:23 |
| DECORA | $DCR | 3.8 tys. | 18.9000 | 0.2500 | 1.34% | 10:21 |
| DEKPOL | $DEK | 5.15 tys. | 26.4000 | 0.0000 | 0.00% | 2019-12-05 |
| DELKO | $DEL | 1.61 tys. | 10.7000 | 0.0000 | 0.00% | 2019-12-05 |
| DEVELIA | $DVL | 36.98 tys. | 2.5100 | -0.0300 | -0.99% | 10:51 |
| DGA | $DGA | 12.56 | 6.2800 | 0.0000 | 0.00% | 09:07 |
| DIGITREE | $DTR | 273 | 3.6400 | -0.2000 | -5.21% | 2019-12-05 |
| DINOPL | $DNP | 4.46 mln | 134.7000 | -1.3000 | -0.96% | 10:51 |
| DOMDEV | $DOM | 42.04 tys. | 92.2000 | -1.4000 | -1.50% | 10:36 |
| DREWEX | $DRE | 255.2 | 0.5500 | 0.0000 | 0.00% | 2019-09-25 |
| DROP | $DRP | 375 | 0.1500 | 0.0000 | 0.00% | 2019-12-03 |
| DROZAPOL | $DPL | 1.3 tys. | 1.2500 | -0.0100 | -0.40% | 10:08 |
| ECHO | $ECH | 60.58 tys. | 4.6800 | 0.0200 | 0.43% | 10:33 |
| EDINVEST | $EDI | 364.56 | 2.4800 | 0.0000 | 0.00% | 2019-12-03 |
| EFEKT | $EFK | 14.52 tys. | 11.3000 | -0.7000 | -5.83% | 10:45 |
| EKOEXPORT | $EEX | 146.9 tys. | 5.1500 | -0.1800 | -3.38% | 10:39 |
| ELBUDOWA | $ELB | 27.82 tys. | 7.4600 | -0.1200 | -1.58% | 10:50 |
| ELEKTROTI | $ELT | 179.08 | 4.0700 | -0.1500 | -3.55% | 09:13 |
| ELEMENTAL | $EMT | 156.3 tys. | 1.8800 | 0.0100 | 0.43% | 10:37 |
| ELKOP | $EKP | 3.22 tys. | 0.7900 | -0.0200 | -2.47% | 10:05 |
| ELZAB | $ELZ | 5.01 tys. | 3.1000 | -0.0400 | -1.27% | 10:04 |
| EMCINSMED | $EMC | 468 | 5.8500 | 0.1000 | 1.74% | 10:27 |
| EMPERIA | $EMP | 17.66 tys. | 99.80 | 0.00 | 0.00% | 2018-05-10 |
| ENAP | $ENP | 69.25 tys. | 1.1600 | 0.0200 | 1.75% | 09:48 |
| ENEA | $ENA | 1.22 mln | 8.7600 | 0.2300 | 2.70% | 10:49 |
| ENELMED | $ENE | 26.2 tys. | 13.1000 | 0.0000 | 0.00% | 10:09 |
| ENERGA | $ENG | 17.62 mln | 7.1600 | 0.3900 | 5.68% | 10:51 |
| ENERGOINS | $ENI | 9 | 0.9000 | 0.0000 | 0.00% | 09:00 |
| ENTER | $ENT | 20.28 tys. | 42.1000 | 0.0000 | 0.00% | 10:38 |
| ERBUD | $ERB | 27.28 tys. | 18.2000 | -0.5000 | -2.67% | 09:27 |
| ERG | $ERG | 120 | 30.0000 | -0.4000 | -1.32% | 10:10 |
| ERGIS | $EGS | 11.55 tys. | 3.8500 | 0.0000 | 0.00% | 09:44 |
| ESOTIQ | $EAH | 58.75 | 11.7500 | 0.2500 | 2.17% | 09:00 |
| ESSYSTEM | $ESS | 1.54 tys. | 3.5000 | 0.0400 | 1.16% | 09:27 |
| ESTAR | $EST | 13.5 | 1.5000 | -0.0300 | -1.96% | 2018-12-03 |
| EUCO | $EUC | 7.4 tys. | 2.5300 | 0.0000 | 0.00% | 10:03 |
| EUROCASH | $EUR | 113.15 tys. | 21.4400 | 0.1200 | 0.56% | 10:47 |
| EUROHOLD | $EHG | 38.4 | 5.2000 | -0.5000 | -8.77% | 09:58 |
| EUROTEL | $ETL | 6.55 tys. | 21.0000 | -0.2000 | -0.94% | 10:23 |
| EVEREST | $EVE | 0.39 | 0.3900 | 0.0000 | 0.00% | 10:05 |
| EXILLON | $EXL | 6.99 | 6.99 | -0.11 | -1.55% | 2017-12-22 |
| FAM | $FAM | 523.14 tys. | 1.80 | 0.18 | 11.11% | 2018-02-19 |
| FAMUR | $FMF | 63.55 tys. | 2.9900 | 0.0100 | 0.34% | 10:46 |
| FARMACOL | $FCL | 23.32 tys. | 51.70 | -0.07 | -0.14% | 2017-02-24 |
| FASING | $FSG | 1.45 tys. | 14.6000 | 0.0000 | 0.00% | 10:26 |
| FASTFIN | $FFI | 36.12 tys. | 0.0900 | 0.0000 | 0.00% | 2018-11-30 |
| FEERUM | $FEE | 12.7 | 12.7000 | 0.0000 | 0.00% | 09:00 |
| FENGHUA | $FGT | 175.2 | 17.5200 | 0.0000 | 0.00% | 2016-05-04 |
| FERRO | $FRO | 16.7 tys. | 15.0000 | -0.2000 | -1.32% | 10:18 |
| FERRUM | $FER | 7.56 | 3.7400 | -0.1000 | -2.60% | 10:06 |
| FMG | $FMG | 1.17 tys. | 9.0000 | 0.0000 | 0.00% | 2019-11-25 |
| FON | $FON | 2.87 tys. | 0.1200 | -0.0100 | -7.69% | 2018-11-30 |
| FON | $FON | 0.0000 | 0.0000 | |||
| FON | $FON | 0.00 | 0.00 | |||
| FORTE | $FTE | 14.78 tys. | 27.5500 | 0.0500 | 0.18% | 10:21 |
| FORTUNA | $FEG | 48.11 tys. | 32.00 | 0.00 | 0.00% | 2018-06-08 |
| FOTA | $FOT | 11.16 tys. | 0.03 | -0.04 | -57.14% | 2018-01-12 |
| GEKOPLAST | $GKP | 2.28 tys. | 15.20 | 0.00 | 0.00% | 2018-02-15 |
| GETBACK | $GBK | 2.09 mln | 3.7500 | -0.7700 | -17.04% | 2018-04-16 |
| GETIN | $GTN | 133.15 tys. | 1.7400 | -0.0200 | -0.91% | 10:49 |
| GETINOBLE | $GNB | 28.32 tys. | 0.3100 | 0.0000 | -0.16% | 2019-12-05 |
| GLCOSMED | $GLC | 7.92 | 1.3200 | 0.0400 | 3.13% | 09:01 |
| GOBARTO | $GOB | 7.28 tys. | 6.2200 | 0.0000 | 0.00% | 2019-12-05 |
| GORENJE | $GRV | 53 | 53.0000 | 0.4000 | 0.76% | 2018-11-05 |
| GPW | $GPW | 1.05 mln | 41.7500 | 0.2000 | 0.48% | 10:50 |
| GRAAL | $GRL | 123.1 tys. | 31.70 | 0.00 | 0.00% | 2016-11-16 |
| GROCLIN | $GCN | 3.62 | 1.8100 | 0.0000 | 0.00% | 09:20 |
| GRODNO | $GRN | 15.36 tys. | 6.1800 | -0.0200 | -0.32% | 10:33 |
| GRUPAAZOTY | $ATT | 500.7 tys. | 28.2600 | -0.5400 | -1.88% | 10:52 |
| GTC | $GTC | 53.41 tys. | 9.5500 | -0.0500 | -0.52% | 10:42 |
| HANDLOWY | $BHW | 379.38 tys. | 51.6000 | -0.4000 | -0.77% | 10:50 |
| HARPER | $HRP | 10.04 | 0.0800 | 0.0000 | 0.00% | 2019-12-05 |
| HAWE | $HWE | 54.5 tys. | 0.30 | 0.01 | 3.45% | 2017-05-04 |
| HELIO | $HEL | 9.4 | 9.4000 | -0.1000 | -1.05% | 09:19 |
| HERKULES | $HRS | 9.52 tys. | 0.7800 | 0.0300 | 3.73% | 2019-12-05 |
| HMINWEST | $HMI | 630 | 14.00 | 0.00 | 0.00% | 2019-12-05 |
| HOLLYWOOD | $HLD | 3.97 tys. | 0.9900 | -0.0100 | -1.00% | 2019-09-13 |
| HUBSTYLE | $HUB | 760.29 | 0.4000 | 0.0600 | 17.40% | 2019-09-25 |
| HUTMEN | $HTM | 6.89 tys. | 5.30 | 0.00 | 0.00% | 2017-01-11 |
| HYDROTOR | $HDR | 1.92 tys. | 31.4000 | -1.4000 | -4.27% | 09:53 |
| I2DEV | $I2D | 9.05 | 9.0500 | 0.0000 | 0.00% | 09:00 |
| IALBGR | $IAG | 692.57 | 0.2600 | -0.0400 | -12.75% | 2019-12-05 |
| IBSM | $IBS | 1.04 tys. | 14.9000 | -0.3000 | -1.97% | 2019-09-06 |
| IDEABANK | $IDA | 22.61 tys. | 2.5400 | 0.0400 | 1.40% | 10:41 |
| IDMSA | $IDM | 13.26 | 1.0200 | -0.0700 | -6.42% | 2019-12-05 |
| IFCAPITAL | $IFC | 7.57 tys. | 0.54 | -0.02 | -3.57% | 2018-11-30 |
| IFCAPITAL | $IFC | 0.0000 | 0.0000 | |||
| IFIRMA | $IFI | 3.74 tys. | 3.3000 | -0.0500 | -1.49% | 09:27 |
| IFSA | $IFR | 527.85 | 0.33 | 0.03 | 10.00% | 2018-11-28 |
| IFSA | $IFR | 0.0000 | 0.0000 | |||
| IIAAV | $IIA | 3.37 tys. | 102.0000 | -1.0000 | -0.97% | 09:20 |
| IMCOMPANY | $IMC | 234 | 13.2500 | 0.0000 | 0.00% | 10:08 |
| IMMOBILE | $GKI | 1.71 tys. | 2.9200 | 0.1000 | 3.55% | 09:24 |
| IMPEL | $IPL | 8.45 tys. | 7.0000 | -0.2500 | -3.45% | 2019-12-05 |
| IMPERA | $IMP | 7.58 tys. | 0.7600 | 0.0000 | 0.00% | 09:42 |
| IMS | $IMS | 1.11 tys. | 3.7000 | -0.0300 | -0.80% | 09:56 |
| INC | $INC | 4.57 tys. | 1.7800 | 0.0300 | 1.71% | 09:08 |
| INDYGO | $IDG | 487.5 | 0.2500 | 0.0000 | 0.00% | 2018-05-02 |
| INDYKPOL | $IND | 62.5 | 62.5000 | 0.0000 | 0.00% | 09:22 |
| INGBSK | $ING | 19.06 tys. | 191.0000 | -1.0000 | -0.52% | 10:13 |
| INPOST | $IPT | 1.39 tys. | 10.87 | 0.00 | 0.00% | 2017-05-24 |
| INPRO | $INP | 9.4 | 4.7000 | 0.2000 | 4.44% | 09:00 |
| INSTALKRK | $INK | 21.35 tys. | 18.6000 | 0.1000 | 0.54% | 09:22 |
| INTEGERPL | $ITG | 12.3 tys. | 48.47 | 0.02 | 0.04% | 2017-05-24 |
| INTERAOLT | $IRL | 6.31 tys. | 14.5000 | 0.0000 | 0.00% | 09:00 |
| INTERBUD | $ITB | 119 | 0.6000 | 0.0200 | 3.48% | 2019-12-05 |
| INTERCARS | $CAR | 425.42 tys. | 206.0000 | 1.0000 | 0.49% | 10:15 |
| INTERFERI | $INF | 7.68 | 3.8400 | 0.1600 | 4.35% | 2019-12-05 |
| INTERSPPL | $IPO | 5.28 | 1.7600 | 0.0300 | 1.73% | 09:00 |
| INTROL | $INL | 366 | 2.4400 | -0.1200 | -4.69% | 10:10 |
| INVISTA | $INV | 362.6 | 0.3700 | -0.0500 | -11.90% | 2019-12-03 |
| IPOPEMA | $IPE | 14.5 | 1.4500 | 0.0000 | 0.00% | 09:02 |
| IQP | $IQP | 31.71 tys. | 0.2100 | 0.0100 | 5.00% | 2019-12-05 |
| ITMTRADE | $ITM | 2.72 tys. | 1.9000 | 0.1200 | 6.74% | 2019-12-05 |
| IZOBLOK | $IZB | 7.46 tys. | 35.0000 | -0.1000 | -0.28% | 09:26 |
| IZOLACJA | $IZO | 3.06 | 1.5300 | 0.0000 | 0.00% | 09:20 |
| IZOSTAL | $IZS | 2.12 tys. | 2.4900 | -0.0200 | -0.80% | 10:51 |
| JHMDEV | $JHM | 3.4 | 1.7000 | 0.0000 | 0.00% | 09:03 |
| JJAUTO | $JJO | 2.56 tys. | 9.7000 | -0.6800 | -6.55% | 2015-05-04 |
| JSW | $JSW | 3.8 mln | 18.8800 | 0.0100 | 0.05% | 10:50 |
| JWCONSTR | $JWC | 128.14 tys. | 2.9500 | 0.1200 | 4.24% | 10:50 |
| JWWINVEST | $JWW | 4.08 tys. | 1.6000 | 0.0200 | 1.27% | 2019-12-04 |
| K2INTERNT | $K2I | 9.95 tys. | 9.0000 | 0.0500 | 0.56% | 10:31 |
| KANIA | $KAN | 310.24 tys. | 0.1100 | 0.0300 | 30.86% | 2019-10-01 |
| KBDOM | $KBD | 323.14 | 0.3000 | -0.0100 | -2.58% | 2019-12-04 |
| KCI | $KCI | 1 tys. | 0.5000 | 0.0000 | 0.00% | 2019-12-05 |
| KDMSHIPNG | $KDM | 39.74 tys. | 1.4000 | 0.0100 | 0.72% | 2019-05-06 |
| KERDOS | $KRS | 1.19 tys. | 0.01 | 0.00 | 0.00% | 2018-03-29 |
| KERNEL | $KER | 1.9 mln | 41.1500 | -0.4500 | -1.08% | 10:49 |
| KETY | $KTY | 222.39 tys. | 339.0000 | 0.0000 | 0.00% | 10:36 |
| KGHM | $KGH | 8.11 mln | 88.8600 | -0.9800 | -1.09% | 10:48 |
| KGL | $KGL | 2.98 tys. | 12.1000 | 0.0000 | 0.00% | 09:25 |
| KINOPOL | $KPL | 20.2 | 10.1000 | 0.0000 | 0.00% | 09:20 |
| KOFOL | $KOF | 23.02 tys. | 63.00 | 0.00 | 0.00% | 2017-06-05 |
| KOGENERA | $KGN | 1.03 tys. | 34.4000 | 0.4000 | 1.18% | 09:00 |
| KOMPAP | $KMP | 23.24 tys. | 6.3500 | -0.1000 | -1.55% | 10:34 |
| KOMPUTRON | $KOM | 16.51 tys. | 2.4600 | -0.0700 | -2.77% | 10:16 |
| KONSSTALI | $KST | 3.07 tys. | 26.5000 | 0.0000 | 0.00% | 10:34 |
| KPPD | $KPD | 852.2 | 21.8000 | -0.4000 | -1.80% | 2019-12-05 |
| KRAKCHEM | $KCH | 4.35 | 0.4400 | 0.0000 | 0.00% | 09:00 |
| KREC | $KRC | 26 | 5.2000 | 0.0600 | 1.17% | 09:00 |
| KREDYTIN | $KRI | 1.75 tys. | 11.5000 | 0.5000 | 4.55% | 10:40 |
| KREZUS | $KZS | 3.17 mln | 0.5600 | 0.0300 | 5.66% | 2018-12-21 |
| KRKA | $KRK | 3.2 tys. | 320.0000 | 20.0000 | 6.67% | 09:00 |
| KRUK | $KRU | 81.51 tys. | 152.5000 | -0.7000 | -0.46% | 10:23 |
| KRUSZWICA | $KSW | 34.23 tys. | 45.9000 | 0.0000 | 0.00% | 10:18 |
| KRVITAMIN | $KVT | 4.56 tys. | 4.1000 | -0.2000 | -4.65% | 10:05 |
| KSGAGRO | $KSG | 2.73 tys. | 1.2700 | 0.0000 | 0.00% | 2019-12-05 |
| LABOPRINT | $LAB | 242.9 | 10.1000 | 0.0500 | 0.50% | 09:25 |
| LARK | $LRK | 622.05 | 0.1500 | 0.0000 | 0.00% | 2018-05-02 |
| LARQ | $LRQ | 1.37 tys. | 2.2600 | -0.0400 | -1.74% | 10:39 |
| LENA | $LEN | 15.44 tys. | 3.3000 | 0.0600 | 1.85% | 10:37 |
| LENTEX | $LTX | 7.48 | 7.4800 | 0.1200 | 1.63% | 10:48 |
| LIBET | $LBT | 6.42 tys. | 0.5700 | 0.0000 | 0.35% | 10:36 |
| LIVECHAT | $LVC | 277.89 tys. | 40.4000 | -0.4500 | -1.10% | 10:24 |
| LOKUM | $LKD | 1.5 mln | 13.7000 | -0.6000 | -4.20% | 10:01 |
| LOTOS | $LTS | 28.97 mln | 83.3600 | -2.0400 | -2.39% | 10:50 |
| LPP | $LPP | 3.15 mln | 8785.0000 | 45.0000 | 0.51% | 10:42 |
| LSISOFT | $LSI | 159.5 | 15.9500 | 0.4000 | 2.57% | 09:25 |
| LUBAWA | $LBW | 40.89 tys. | 0.7900 | 0.0000 | -0.25% | 10:27 |
| MABION | $MAB | 119.31 tys. | 94.7000 | 1.7000 | 1.83% | 10:53 |
| MAGELLAN | $MAG | 75.12 tys. | 67.50 | 0.02 | 0.03% | 2016-06-23 |
| MAKARONPL | $MAK | 4.72 tys. | 4.7200 | 0.0200 | 0.43% | 2019-12-03 |
| MANGATA | $MGT | 72 | 72.0000 | 0.0000 | 0.00% | 09:40 |
| MARVIPOL | $MVP | 36.36 tys. | 4.0000 | 0.0700 | 1.78% | 10:25 |
| MASTERPHA | $MPH | 113.96 | 4.0700 | 0.0000 | 0.00% | 09:00 |
| MAXCOM | $MXC | 29.8 | 14.9000 | 0.3000 | 2.05% | 09:00 |
| MBANK | $MBK | 1.09 mln | 362.2000 | 7.4000 | 2.09% | 10:49 |
| MBWS | $MBW | 11 | 11.0000 | 0.0000 | 0.00% | 09:19 |
| MCI | $MCI | 11.94 tys. | 8.8000 | 0.0600 | 0.69% | 10:49 |
| MCLOGIC | $MCL | 2.34 tys. | 58.51 | 0.00 | 0.00% | 2017-07-13 |
| MDIENERGIA | $MDI | 3.2 tys. | 3.1700 | -0.0100 | -0.31% | 10:29 |
| MEDIACAP | $MCP | 310.1 | 1.9600 | 0.0500 | 2.62% | 10:47 |
| MEDIATEL | $MTL | 722.24 | 0.7400 | 0.0000 | 0.00% | 2017-09-26 |
| MEDICALG | $MDG | 21.78 tys. | 26.2000 | -0.1000 | -0.38% | 10:38 |
| MEGARON | $MEG | 11.5 | 11.5000 | 1.0000 | 9.52% | 2019-11-07 |
| MENNICA | $MNC | 4.87 tys. | 21.6000 | -0.6000 | -2.70% | 2019-12-05 |
| MERCATOR | $MRC | 129.77 tys. | 8.7000 | 0.2200 | 2.59% | 10:49 |
| MERCOR | $MCR | 3.62 tys. | 8.9800 | -0.2200 | -2.39% | 10:27 |
| MEXPOLSKA | $MEX | 5.08 | 2.5400 | 0.0600 | 2.42% | 09:20 |
| MFO | $MFO | 8.74 tys. | 23.9000 | 0.8000 | 3.46% | 10:26 |
| MILKILAND | $MLK | 1.23 tys. | 0.3700 | 0.0000 | -1.08% | 2019-12-05 |
| MILLENNIUM | $MIL | 412.16 tys. | 5.5400 | 0.0500 | 0.91% | 10:51 |
| MIRACULUM | $MIR | 125 | 1.2500 | 0.0000 | 0.00% | 10:08 |
| MIRBUD | $MRB | 51.6 tys. | 0.9900 | 0.0100 | 1.23% | 10:51 |
| MLPGROUP | $MLG | 49.4 | 49.4000 | 0.0000 | 0.00% | 09:00 |
| MLSYSTEM | $MLS | 24.6 tys. | 27.0000 | 0.5000 | 1.89% | 10:17 |
| MOBRUK | $MBR | 1.93 tys. | 106.0000 | 2.0000 | 1.92% | 2019-12-03 |
| MOJ | $MOJ | 6.05 tys. | 0.8300 | 0.0000 | 0.00% | 2019-12-05 |
| MOL | $MOL | 873.54 | 37.9800 | 1.9800 | 5.50% | 10:53 |
| MOL | $MOL | 100.64 tys. | 334.00 | -4.25 | -1.26% | 2017-09-22 |
| MONNARI | $MON | 18.24 tys. | 3.0900 | 0.0100 | 0.32% | 10:32 |
| MORIZON | $MZN | 88.2 | 0.8800 | 0.0000 | 0.23% | 09:00 |
| MOSTALPLC | $MSP | 770.72 | 6.6000 | -0.2800 | -4.07% | 10:53 |
| MOSTALWAR | $MSW | 16.14 tys. | 3.9000 | -0.0900 | -2.26% | 10:09 |
| MOSTALZAB | $MSZ | 5.77 tys. | 0.7300 | 0.0100 | 1.11% | 09:39 |
| MUZA | $MZA | 7.5 tys. | 2.7000 | 0.0800 | 3.05% | 09:58 |
| MWTRADE | $MWT | 5.69 tys. | 3.2400 | 0.0000 | 0.00% | 10:22 |
| NANOGROUP | $NNG | 6.39 tys. | 1.4000 | -0.0800 | -5.41% | 2019-12-03 |
| NETIA | $NET | 1.01 tys. | 4.4900 | -0.0900 | -1.97% | 09:08 |
| NEUCA | $NEU | 129.17 tys. | 377.0000 | 1.0000 | 0.27% | 10:48 |
| NEWAG | $NWG | 10.63 tys. | 20.3000 | 0.2000 | 1.00% | 10:44 |
| NEWWORLDR | $NWR | 105.06 tys. | 0.0200 | 0.0000 | 0.00% | 2016-05-02 |
| NFIEMF | $EMF | 278.86 | 4.17 | 0.00 | 0.00% | 2016-07-25 |
| NORTCOAST | $NCT | 1.18 tys. | 9.2000 | 0.0200 | 0.22% | 10:25 |
| NOVATURAS | $NTU | 1.81 tys. | 21.8000 | 1.8000 | 9.00% | 2019-12-05 |
| NOVITA | $NVT | 20.89 tys. | 42.0000 | -2.0000 | -4.55% | 10:37 |
| NOWAGALA | $CNG | 11.38 tys. | 0.7400 | 0.0000 | 0.00% | 09:58 |
| NTTSYSTEM | $NTT | 2.19 | 2.1900 | 0.0000 | 0.00% | 09:03 |
| OAT | $OAT | 20.7 | 10.3500 | 0.1000 | 0.98% | 09:00 |
| ODLEWNIE | $ODL | 9.66 tys. | 3.7600 | -0.0600 | -1.57% | 2019-12-05 |
| OEX | $OEX | 103.45 tys. | 16.9000 | 0.2000 | 1.20% | 2019-12-04 |
| OLYMPIC | $OEG | 996 | 8.30 | 0.00 | 0.00% | 2017-02-27 |
| OPENFIN | $OPF | 2.39 tys. | 0.9500 | -0.0100 | -0.63% | 09:35 |
| OPENFIN-PDA | $OPFA | 5.2 tys. | 1.75 | 0.00 | 0.00% | 2017-03-31 |
| OPONEO.PL | $OPN | 10.26 tys. | 22.3000 | -0.2000 | -0.89% | 10:35 |
| OPTEAM | $OPM | 93.5 | 9.3500 | 0.0500 | 0.54% | 2019-12-05 |
| ORANGEPL | $OPL | 3.54 mln | 6.8600 | -0.1000 | -1.37% | 10:51 |
| ORBIS | $ORB | 19.56 tys. | 116.0000 | 0.5000 | 0.43% | 2019-12-05 |
| ORCOGROUP | $OPG | 58.22 | 1.4200 | 0.0000 | 0.00% | 2019-12-05 |
| ORION | $ORN | 38 | 7.6000 | 0.0000 | 0.00% | 09:00 |
| ORZBIALY | $OBL | 283.49 tys. | 11.4000 | -0.1000 | -0.87% | 10:28 |
| OTLOG | $OTS | 18.75 tys. | 5.5500 | -0.1000 | -1.77% | 09:39 |
| OTMUCHOW | $OTM | 9 tys. | 1.3500 | -0.0100 | -0.74% | 2019-12-05 |
| OVOSTAR | $OVO | 82.93 tys. | 80.5000 | 1.5000 | 1.90% | 10:51 |
| PAGED | $PGD | 15.93 tys. | 58.40 | 0.03 | 0.05% | 2017-10-12 |
| PAMAPOL | $PMP | 294 | 0.9800 | 0.0000 | 0.00% | 2019-12-05 |
| PANOVA | $NVA | 3.5 tys. | 13.4000 | -0.1000 | -0.74% | 09:21 |
| PATENTUS | $PAT | 24.84 tys. | 1.4400 | 0.0400 | 2.86% | 10:43 |
| PBG | $PBG | 63.48 tys. | 0.0400 | 0.0000 | -7.44% | 2019-12-04 |
| PBKM | $BKM | 105.4 tys. | 62.6000 | -0.2000 | -0.32% | 10:08 |
| PBSFINANSE | $PBF | 0.54 | 0.1800 | 0.0000 | 0.00% | 2019-12-02 |
| PCCEXOL | $PCX | 8.51 tys. | 1.6800 | -0.0200 | -0.88% | 2019-12-05 |
| PCCINTER | $PCI | 1.69 tys. | 2.67 | -0.01 | -0.37% | 2018-03-02 |
| PCCROKITA | $PCR | 26.03 tys. | 49.6000 | 0.1000 | 0.20% | 10:50 |
| PCGUARD | $PCG | 980.45 | 1.1700 | -0.2800 | -19.31% | 2017-10-03 |
| PEGAS | $PGS | 1.63 tys. | 162.70 | 1.30 | 0.81% | 2017-09-18 |
| PEIXIN | $PEX | 1.29 tys. | 1.0200 | -0.1300 | -11.30% | 2019-04-29 |
| PEKABEX | $PBX | 58.42 tys. | 9.1000 | -0.2000 | -2.15% | 10:23 |
| PEKAES | $PEK | 33.21 tys. | 15.00 | 0.00 | 0.00% | 2016-11-09 |
| PEKAO | $PEO | 17.68 mln | 95.9800 | -1.2600 | -1.30% | 10:51 |
| PELION | $PEL | 14.58 tys. | 58.80 | -0.09 | -0.15% | 2017-06-07 |
| PEMANAGER | $PEM | 19.2 | 9.6000 | 0.0000 | 0.00% | 09:00 |
| PEP | $PEP | 16.72 tys. | 26.9000 | -0.4000 | -1.47% | 10:40 |
| PEPEES | $PPS | 23.14 | 1.7800 | 0.0500 | 2.89% | 09:00 |
| PGE | $PGE | 22.63 mln | 8.1700 | -0.1900 | -2.23% | 10:48 |
| PGNIG | $PGN | 46.43 mln | 4.2500 | -0.2000 | -4.54% | 10:50 |
| PGO | $PGO | 123.24 | 1.1100 | 0.0000 | 0.00% | 10:04 |
| PGSSOFT | $PSW | 50 | 10.0000 | 0.0000 | 0.00% | 09:00 |
| PHARMENA | $PHR | 439.6 | 6.28 | -0.02 | -0.32% | 09:00 |
| PHN | $PHN | 9.21 tys. | 10.6500 | -0.1500 | -1.39% | 10:50 |
| PKNORLEN | $PKN | 188.37 mln | 82.5600 | -5.0800 | -5.80% | 10:50 |
| PKOBP | $PKO | 15.85 mln | 34.2100 | -0.5600 | -1.61% | 10:50 |
| PKPCARGO | $PKP | 332.69 tys. | 20.1000 | -0.1000 | -0.50% | 10:51 |
| PLASTBOX | $PLX | 11 | 2.2000 | 0.0000 | 0.00% | 09:00 |
| PLATYNINW | $PIW | 82.5 | 0.3300 | 0.0000 | 0.00% | 2019-12-04 |
| PLAY | $PLY | 1.05 mln | 32.8000 | 0.5400 | 1.67% | 10:46 |
| PLAYWAY | $PLW | 869.26 tys. | 212.0000 | -1.0000 | -0.47% | 10:46 |
| PLAZACNTR | $PLZ | 318 | 2.5000 | 0.0400 | 1.63% | 09:00 |
| PMPG | $PGM | 1.15 tys. | 1.2000 | 0.0100 | 0.84% | 2019-12-04 |
| POLCOLORIT | $PLT | 5.77 tys. | 5.77 | 0.00 | 0.00% | 2017-05-17 |
| POLICE | $PCE | 500 | 10.0000 | 0.0000 | 0.00% | 09:00 |
| POLIMEXMS | $PXM | 111.31 tys. | 2.0900 | -0.0100 | -0.48% | 10:52 |
| POLNA | $PLA | 232.23 tys. | 16.00 | -0.30 | -1.84% | 2017-11-27 |
| POLNORD | $PND | 1.33 mln | 2.5400 | 0.1300 | 5.39% | 10:51 |
| POLWAX | $PWX | 417.6 | 2.9000 | 0.0000 | 0.00% | 09:00 |
| POZBUD | $POZ | 2.74 tys. | 1.8100 | 0.0100 | 0.56% | 10:28 |
| PRAGMAFA | $PRF | 192.1 | 11.3000 | -0.5000 | -4.24% | 2019-12-05 |
| PRAGMAINK | $PRI | 282.9 | 6.9000 | 0.2000 | 2.99% | 2019-12-05 |
| PRAIRIE | $PDZ | 7.52 tys. | 0.6500 | -0.0100 | -1.52% | 10:37 |
| PRIMAMODA | $PMA | 92.22 | 0.8700 | 0.0000 | 0.00% | 2019-12-04 |
| PRIMETECH | $PTH | 139.16 | 1.2400 | -0.0500 | -4.17% | 2019-12-05 |
| PROCAD | $PRD | 484.5 | 0.9500 | -0.0400 | -4.04% | 2019-12-05 |
| PROCHEM | $PRM | 32 | 16.0000 | 0.0000 | 0.00% | 09:00 |
| PROJPRZEM | $PJP | 135 | 13.5000 | 0.0500 | 0.37% | 09:00 |
| PROTEKTOR | $PRT | 262.73 | 3.4500 | -0.0300 | -0.86% | 10:32 |
| PROVIDENT | $IPF | 60.76 | 6.7200 | -0.2800 | -4.00% | 10:15 |
| PULAWY | $ZAP | 5.95 tys. | 87.4000 | -0.2000 | -0.23% | 10:51 |
| PZU | $PZU | 11.36 mln | 36.9500 | 0.1300 | 0.35% | 10:52 |
| QUANTUM | $QNT | 5.29 tys. | 14.0000 | 0.0000 | 0.00% | 2019-12-05 |
| QUERCUS | $QRS | 1.7 tys. | 2.2700 | -0.0300 | -1.30% | 09:31 |
| R22 | $R22 | 8.09 tys. | 21.8000 | -0.1000 | -0.46% | 09:28 |
| RADPOL | $RDL | 6.9 | 1.3800 | 0.0000 | 0.00% | 09:00 |
| RAFAKO | $RFK | 413.85 tys. | 0.9800 | -0.0500 | -5.22% | 10:50 |
| RAFAMET | $RAF | 445 | 8.9000 | 0.0000 | 0.00% | 09:15 |
| RAINBOW | $RBW | 8.14 tys. | 31.4000 | 0.2000 | 0.64% | 10:04 |
| RANKPROGR | $RNK | 1.4 tys. | 1.4000 | 0.0200 | 1.45% | 09:16 |
| RAWLPLUG | $RWL | 1.02 tys. | 8.0400 | 0.0600 | 0.75% | 10:12 |
| REDAN | $RDN | 230 | 0.2300 | 0.0300 | 13.86% | 2019-12-05 |
| REDWOOD | $RWD | 2.21 tys. | 0.0500 | -0.0100 | -15.25% | 2019-04-30 |
| REGNON | $REG | 421.33 | 0.1200 | 0.0300 | 30.00% | 2019-12-04 |
| REINHOLD | $RHD | 7.23 tys. | 0.4200 | -0.0200 | -4.55% | 2019-12-05 |
| REINO | $RNC | 7.7 | 1.5800 | 0.0500 | 3.27% | 09:03 |
| RELPOL | $RLP | 2.2 tys. | 5.5000 | 0.0000 | 0.00% | 09:00 |
| REMAK | $RMK | 73.6 | 9.2000 | 0.2000 | 2.22% | 09:00 |
| RESBUD | $RES | 0.0000 | 0.0000 | |||
| RESBUD | $RES | 241.71 | 0.21 | 0.00 | 0.00% | 2018-11-30 |
| ROBYG | $ROB | 91.8 tys. | 3.98 | -0.01 | -0.25% | 2018-03-01 |
| RONSON | $RON | 1.25 tys. | 0.8300 | 0.0000 | 0.00% | 10:36 |
| ROPCZYCE | $RPC | 6.34 tys. | 21.0000 | -0.1000 | -0.47% | 09:29 |
| ROVESE | $RSE | 90.31 tys. | 2.00 | -0.28 | -12.28% | 2016-08-29 |
| RUBICON | $RBC | 7.96 | 0.5700 | 0.0000 | -0.35% | 09:52 |
| RYVU | $RVU | 18.92 tys. | 43.6000 | 0.0000 | 0.00% | 10:37 |
| SADOVAYA | $SGR | 1.44 tys. | 0.1200 | 0.0000 | 0.00% | 2018-05-02 |
| SANOK | $SNK | 1.48 tys. | 19.0000 | 0.2000 | 1.06% | 10:32 |
| SANPL | $SPL | 2.54 mln | 285.0000 | 3.8000 | 1.35% | 10:47 |
| SANTANDER | $SAN | 5.72 tys. | 15.0000 | -0.0600 | -0.40% | 10:50 |
| SANWIL | $SNW | 80.64 | 0.6300 | -0.0500 | -7.35% | 10:00 |
| SCOPAK | $SCO | 0.48 | 0.0800 | 0.0000 | 0.00% | 2019-09-27 |
| SECOGROUP | $SWG | 9.52 tys. | 15.2000 | 0.4000 | 2.70% | 2019-11-29 |
| SEKO | $SEK | 46 | 9.2000 | 0.0000 | 0.00% | 09:00 |
| SELENAFM | $SEL | 60.4 | 15.1000 | 0.0000 | 0.00% | 09:00 |
| SELVITA | $SLV | 21.16 tys. | 24.1100 | 0.1600 | 0.67% | 10:24 |
| SERINUS | $SEN | 64.06 tys. | 0.4500 | 0.0000 | -0.88% | 10:50 |
| SESCOM | $SES | 7.73 tys. | 27.0000 | -1.0000 | -3.57% | 2019-12-05 |
| SETANTA | $SET | 1.89 tys. | 5.4600 | -0.0400 | -0.73% | 10:14 |
| SFINKS | $SFS | 1.35 tys. | 0.5700 | -0.0500 | -8.06% | 10:03 |
| SILVAIR-REGS | $SVRS | 2.62 tys. | 11.1100 | 0.6100 | 5.81% | 09:02 |
| SILVANO | $SFG | 9.14 | 9.1400 | 0.0000 | 0.00% | 2019-12-05 |
| SIMPLE | $SME | 13.4 | 6.7000 | 0.0000 | 0.00% | 09:00 |
| SKARBIEC | $SKH | 4.72 tys. | 17.3000 | -0.2000 | -1.14% | 10:08 |
| SKOTAN | $SKT | 607.75 | 0.7200 | -0.0100 | -1.38% | 09:29 |
| SKYLINE | $SKL | 13.4 | 0.6700 | -0.0100 | -1.47% | 2019-12-05 |
| SLEEPZAG | $SLZ | 10.08 | 0.3600 | -0.0100 | -1.64% | 09:26 |
| SLEEPZAG | $SLZ | 1.36 tys. | 1.85 | 0.00 | 0.00% | 2017-05-02 |
| SNIEZKA | $SKA | 7.05 tys. | 77.5000 | -0.5000 | -0.64% | 10:16 |
| SOHODEV | $SHD | 302.04 | 0.5900 | 0.0500 | 10.15% | 2019-12-05 |
| SOLAR | $SOL | 1.7 tys. | 6.2500 | -0.0500 | -0.79% | 10:04 |
| SONEL | $SON | 207.5 | 8.3000 | 0.1000 | 1.22% | 09:00 |
| SOPHARMA | $SPH | 35 | 7.0000 | -1.0000 | -12.50% | 09:20 |
| STALEXP | $STX | 53.73 tys. | 3.1000 | 0.0000 | 0.00% | 10:48 |
| STALPROD | $STP | 9.34 tys. | 190.6000 | -3.0000 | -1.55% | 09:41 |
| STALPROFI | $STF | 15.3 tys. | 7.0500 | -0.4000 | -5.37% | 2019-12-05 |
| STAPORKOW | $ZUK | 210.44 | 1.3500 | 0.0500 | 3.85% | 09:15 |
| STARHEDGE | $SHG | 104 | 0.5200 | 0.0000 | 0.00% | 2019-12-05 |
| STELMET | $STL | 1.7 tys. | 7.7500 | -0.4500 | -5.49% | 2019-12-05 |
| SUNEX | $SNX | 436.92 | 9.7000 | -0.0600 | -0.61% | 10:43 |
| SUWARY | $SUW | 60 | 12.0000 | 0.6000 | 5.26% | 09:00 |
| SWISSMED | $SWD | 8.47 tys. | 3.9700 | -0.1300 | -3.17% | 10:32 |
| SYGNITY | $SGN | 15.5 tys. | 2.3600 | -0.1100 | -4.45% | 10:14 |
| SYNEKTIK | $SNT | 1.44 tys. | 14.3800 | 0.0000 | 0.00% | 09:27 |
| SYNTHOS | $SNS | 1.31 mln | 4.89 | -0.01 | -0.20% | 2018-01-15 |
| TALANX | $TNX | 1.4 tys. | 155.0000 | 0.0000 | 0.00% | 2019-12-05 |
| TALEX | $TLX | 13 | 13.0000 | 0.0000 | 0.00% | 09:19 |
| TARCZYNSKI | $TAR | 1.56 tys. | 15.6000 | 0.0000 | 0.00% | 2019-12-05 |
| TATRY | $TMR | 17.4 tys. | 147.0000 | 9.0000 | 6.52% | 2019-11-29 |
| TAURONPE | $TPE | 4.82 mln | 1.7400 | 0.0500 | 2.77% | 10:50 |
| TBULL | $TBL | 86.75 tys. | 12.9500 | 0.5500 | 4.44% | 09:52 |
| TERMOREX | $TRR | 54.59 | 1.0300 | 0.0100 | 0.98% | 09:28 |
| TESGAS | $TSG | 1.79 tys. | 3.1600 | -0.1000 | -3.07% | 2019-12-05 |
| TFONE | $TFO | 4.28 tys. | 3.07 | 0.00 | 0.00% | 2016-12-08 |
| TIM | $TIM | 120.43 tys. | 10.9500 | -0.0500 | -0.45% | 10:40 |
| TOPMEDICA | $TPM | 23.58 tys. | 0.04 | -0.01 | -20.00% | 2017-03-27 |
| TORPOL | $TOR | 5.87 tys. | 6.9000 | -0.0800 | -1.15% | 10:28 |
| TOWERINVT | $TOW | 199.1 | 29.6000 | -0.1000 | -0.34% | 2019-12-05 |
| TOYA | $TOA | 34.66 tys. | 4.6200 | 0.1000 | 2.21% | 10:48 |
| TRAKCJA | $TRK | 8.46 tys. | 1.7200 | 0.0000 | 0.00% | 10:22 |
| TRAKCJA-PDA | $TRKA | 0.00 | 0.00 | |||
| TRANSPOL | $TRN | 2.62 tys. | 3.0500 | -0.0500 | -1.61% | 09:46 |
| TRAVELPL | $TVL | 8.95 tys. | 3.68 | 0.07 | 1.94% | 2016-06-24 |
| TRITON | $TRI | 12.25 tys. | 1.8600 | -0.0100 | -0.53% | 2019-12-05 |
| TSGAMES | $TEN | 75.41 tys. | 178.2000 | -0.8000 | -0.45% | 10:52 |
| TXM | $TXM | 1.08 tys. | 0.0900 | -0.0100 | -10.89% | 2019-12-05 |
| ULMA | $ULM | 56 | 56.0000 | 0.0000 | 0.00% | 09:20 |
| ULTGAMES | $ULG | 59.09 tys. | 17.98 | -0.12 | -0.66% | 10:42 |
| UNIBEP | $UNI | 52.46 tys. | 7.3000 | 0.3400 | 4.89% | 10:26 |
| UNICREDIT | $UCG | 191.15 tys. | 11.36 | -0.58 | -4.86% | 2017-01-16 |
| UNICREDIT | $UCG | 4.19 tys. | 59.0000 | 0.0000 | 0.00% | 2019-12-05 |
| UNIMA | $U2K | 232.34 | 2.3400 | 0.0600 | 2.63% | 2019-12-05 |
| UNIMOT | $UNT | 543.87 tys. | 25.7000 | 0.2000 | 0.78% | 10:49 |
| UNIWHEELS | $UNW | 1.19 mln | 300.00 | 0.00 | 0.00% | 2018-02-19 |
| URSUS | $URS | 41.29 tys. | 0.5700 | -0.0300 | -4.70% | 10:34 |
| VANTAGE | $VTG | 17.6 tys. | 3.6900 | -0.0100 | -0.27% | 2017-06-19 |
| VENTUREIN | $VTI | 6.25 | 1.2500 | 0.0000 | 0.00% | 09:00 |
| VIGOSYS | $VGO | 1.87 tys. | 374.0000 | 0.0000 | 0.00% | 10:10 |
| VINDEXUS | $VIN | 5.91 tys. | 8.0000 | 0.0000 | 0.00% | 2019-12-05 |
| VISTAL | $VTL | 64.41 tys. | 2.3000 | -0.0600 | -2.54% | 10:51 |
| VISTULA | $VRG | 272.92 | 3.9500 | -0.0300 | -0.63% | 09:36 |
| VIVID | $VVD | 4.42 tys. | 1.0800 | 0.0000 | 0.00% | 10:04 |
| VOTUM | $VOT | 16.35 tys. | 13.5000 | 0.0000 | 0.00% | 10:17 |
| VOXEL | $VOX | 87.7 tys. | 31.5000 | -0.2000 | -0.63% | 10:43 |
| WADEX | $WAX | 822.8 | 6.8000 | 0.0000 | 0.00% | 09:00 |
| WARIMPEX | $WXF | 5.13 tys. | 6.7000 | 0.0400 | 0.60% | 09:12 |
| WASKO | $WAS | 2.41 tys. | 1.2500 | 0.0300 | 2.46% | 10:31 |
| WAWEL | $WWL | 5.57 tys. | 618.0000 | -6.0000 | -0.96% | 10:42 |
| WDX | $WDX | 3.44 tys. | 14.85 | 0.00 | 0.00% | 2018-03-14 |
| WESTAISIC | $WES | 3.39 tys. | 0.08 | 0.00 | 0.00% | 2015-05-04 |
| WIELTON | $WLT | 26.88 tys. | 6.5100 | -0.1200 | -1.81% | 10:17 |
| WIKANA | $WIK | 4.38 tys. | 1.0700 | -0.0300 | -2.73% | 10:36 |
| WINVEST | $WIS | 1.55 tys. | 0.1100 | 0.0000 | 0.00% | 2019-12-05 |
| WIRTUALNA | $WPL | 62.19 tys. | 68.0000 | -0.4000 | -0.58% | 10:30 |
| WITTCHEN | $WTN | 9.96 tys. | 12.0000 | -0.3000 | -2.44% | 10:45 |
| WOJAS | $WOJ | 1.24 tys. | 4.8500 | 0.0100 | 0.21% | 10:05 |
| WORKSERV | $WSE | 99.81 tys. | 0.5200 | 0.0100 | 2.36% | 10:40 |
| XTB | $XTB | 7.38 | 3.6900 | 0.1000 | 2.79% | 09:00 |
| XTPL | $XTP | 15.38 tys. | 109.0000 | 2.5000 | 2.35% | 10:47 |
| YOLO | $YOL | 7.9 | 1.5800 | 0.0000 | 0.00% | 09:00 |
| ZAMET | $ZMT | 25.06 | 0.8400 | -0.0100 | -0.60% | 2019-12-05 |
| ZASTAL | $ZST | 7.39 tys. | 1.5900 | 0.0000 | 0.00% | 2019-12-05 |
| ZEPAK | $ZEP | 4.15 tys. | 7.2200 | -0.1600 | -2.17% | 10:13 |
| ZPUE | $PUE | 157 | 157.0000 | 1.0000 | 0.64% | 09:17 |
| ZREMB | $ZRE | 1.19 tys. | 0.5900 | -0.0200 | -3.28% | 2019-12-04 |
| ZUE | $ZUE | 5.4 tys. | 4.0000 | -0.0400 | -0.99% | 09:30 |
| ZYWIEC | $ZWC | 2.55 tys. | 510.0000 | 0.0000 | 0.00% | 09:00 |
Tabela zawiera notowania giełdowe spółek z Giełdy Papierów Wartościwej w Warszawie:
Magna Polonia SA
Octava SA
11 bit studios SA
4Fun Media SA
AAT Holding S.A.
Vicis New Investments SA
AB SA
AC SA
Action SA w restrukturyzacji
Adiuvo Investments SA
Agora SA
Agroton Public Limited
Ailleron SA
Airway Medix SA
Alior Bank SA
Alma Market S.A.
Alta SA
Altus Towarzystwo Funduszy Inwestycyjnych SA
Alumetal SA
Ambra SA
Amica SA
Ampli SA w upadłości układowej
AmRest Holdings SE
Apator SA
Aplisens SA
Aplitt S.A.
APS Energia SA
Archicom SA
Arctic Paper SA
Arcus SA
Arteria SA
Artifex Mundi SA
ASBISc Enterprises PLC
ASM Group SA
Asseco Business Solutions SA
Asseco Poland SA
Asseco South Eastern Europe SA
Asseco Central Europe a.s.
Astarta Holding NV
Atal SA
Atende SA
Atlanta Poland SA
Atlantis SE
Atlantis SE
Atlas Estates Limited
ATM SA
ATM Grupa SA
Atrem SA
AUGA Group AB
Auto Partner SA
AviaAM Leasing AB.
AWBUD SA
B3System S.A.
B.A.C.D. S.A.
British Automotive Holding SA
Przedsiębiorstwo Handlu Zagranicznego Baltona SA
Bank BPH S.A.
BBI Development SA
Elektrociepłownia Będzin SA
Benefit Systems SA
Berling SA
Best SA
Betacom SA
Biuro Inwestycji Kapitałowych SA
Biomed-Lublin Wytwórnia Surowic i Szczepionek SA
Bioton SA
BNP Paribas Bank Polska SA
Lubelski Węgiel Bogdanka SA
BoomBit SA
Boryszew SA
Bank Ochrony Środowiska SA
Bowim SA
Braster SA
BSC Drukarnia Opakowań SA
Budimex SA
Budopol-Wrocław SA
Bumech SA
Calatrava Capital SA
Capital Partners SA
Cash Flow S.A.
CCC SA
Clean&Carbon Energy SA
CD Projekt SA
CDRL SA
CPD SA
CEZ a.s.
CFI Holding SA
Chemoservis-Dwory SA
Ciech SA
CI Games SA
City Service SE
Celon Pharma SA
Centrum Nowoczesnych Technologii SA
Coal Energy SA
Cognor Holding SA
Colian Holding S.A.
Comarch SA
Comp SA
Comperia.pl SA
PZ Cormay SA
Capital Park SA
CUBE.ITG SA w restrukturyzacji
Cyfrowy Polsat SA
Czerwona Torebka SA
DataWalk SA
Firma Oponiarska Dębica SA
Decora SA
Dekpol SA
Delko SA
Develia SA
DGA SA
Digitree Group SA
Dino Polska SA
Dom Development SA
Drewex SA
Drop SA
Drozapol-Profil SA
Echo Investment SA
ED Invest SA
Korporacja Gospodarcza Efekt SA
Eko Export SA
Elektrobudowa SA
Elektrotim SA
Elemental Holding SA
ELKOP SE
Zakłady Urządzeń Komputerowych Elzab SA
EMC Instytut Medyczny SA
Emperia Holding S.A.
ENERGOAPARATURA SA
Enea SA
Centrum Medyczne Enel-Med SA
Energa SA
Energoinstal SA
Enter Air SA
Erbud SA
ERG SA
Ergis SA
Esotiq & Henderson SA
ES-System SA
ENEFI Energiahatekonysagi Nyrt.
Europejskie Centrum Odszkodowań SA
Eurocash SA
Eurohold Bulgaria AD
Eurotel SA
Everest Investments SA
Exillon Energy PLC
FAM S.A.
Famur SA
Farmacol S.A.
Fabryka Sprzętu i Narzędzi Górniczych Fasing SA
Fast Finance SA w restrukturyzacji
Feerum SA
Fenghua SoleTech AG
Ferro SA
Ferrum SA
Financial Assets Management Group SA
Fon SE
Fon SE
Fon SE
Fabryki Mebli FORTE SA
Fortuna Entertainment Group
Fota S.A.
Gekoplast S.A.
GetBack SA w restrukturyzacji
Getin Holding SA
Getin Noble Bank SA
Global Cosmed SA
Gobarto SA
Gorenje gospodinjski aparati d.d.
Giełda Papierów Wartościowych w Warszawie SA
Graal S.A.
Groclin SA
Grodno SA
Grupa Azoty SA
Globe Trade Centre SA
Bank Handlowy w Warszawie SA
Harper Hygienics SA
Hawe S.A.
Helio SA
Herkules SA
HM Inwest SA
Hollywood SA
HubStyle SA
Hutmen S.A.
Przedsiębiorstwo Hydrauliki Siłowej Hydrotor SA
i2 Development SA
Satis Group SA
IBSM SA
Idea Bank SA
Dom Maklerski IDM SA w upadłości układowej
Investment Friends Capital SE
Investment Friends Capital SE
IFIRMA SA
Investment Friends SE
Investment Friends SE
Immofinanz AG
IMC SA
Grupa Kapitałowa Immobile SA
Impel SA
Impera Capital ASI SA
IMS SA
INC SA
IndygoTech Minerals SA
Indykpol SA
ING Bank Śląski SA
InPost S.A.
Inpro SA
Instal Kraków SA
Integer.pl S.A.
Inter Rao Lietuva AB
Interbud-Lublin SA w restrukturyzacji
Inter Cars SA
Interferie SA
Intersport Polska SA
Introl SA
Invista SA
Ipopema Securities SA
IQ Partners SA
Interma Trade SA
IZOBLOK SA
Izolacja Jarocin SA
Izostal SA
JHM Development SA
JJ Auto AG
Jastrzębska Spółka Węglowa SA
J.W. Construction Holding SA
JWW Invest SA
K2 Internet SA
Zakłady Mięsne Henryk Kania SA w restrukturyzacji
Korporacja Budowlana Dom SA
KCI SA
KDM Shipping Public Limited
Kerdos Group S.A.
Kernel Holding SA
Grupa Kęty SA
KGHM Polska Miedź SA
Korporacja KGL SA
Kino Polska TV SA
Kofola ČeskoSlovensko a.s.
Zespół Elektrociepłowni Wrocławskich Kogeneracja SA
Przedsiębiorstwo Produkcyjno-Handlowe Kompap SA
Komputronik SA
Konsorcjum Stali SA
Koszalińskie Przedsiębiorstwo Przemysłu Drzewnego SA
Krakchemia SA
Krynicki Recykling SA
Kredyt Inkaso SA
Krezus SA
Krka d.d.
Kruk SA
Zakłady Tłuszczowe Kruszwica SA
Krynica Vitamin SA
KSG Agro SA
Labo Print SA
Lark.pl SA
Larq SA
Lena Lighting SA
Lentex SA
Libet SA
LiveChat Software SA
Lokum Deweloper SA
Grupa Lotos SA
LPP SA
LSI Software SA
LUBAWA SA
Mabion SA
Magellan S.A.
Makarony Polskie SA
Mangata Holding SA
Marvipol Development SA
Master Pharm SA
Maxcom SA
mBank SA
Marie Brizards Wine & Spirits
MCI Capital SA
Macrologic S.A.
MDI Energia SA
Mediacap SA
Mediatel SA
Medicalgorithmics SA
Megaron SA
Mennica Polska SA
Mercator Medical SA
Mercor SA
Mex Polska SA
MFO SA
Milkiland NV
Bank Millennium SA
Miraculum SA
Mirbud SA
MLP Group SA
ML System SA
Mo-Bruk SA
MOJ SA
MOL Magyar Olaj - és Gázipari Részvénytársaság
MOL Magyar Olaj - és Gázipari Részvénytársaság
Monnari Trade SA
MZN Property SA
MOSTOSTAL Płock SA
Mostostal Warszawa SA
Mostostal Zabrze SA
MUZA SA
M.W. Trade SA
NanoGroup SA
Netia SA
Neuca SA
Newag SA
New World Resources Plc
Empik Media & Fashion S.A.
North Coast SA
Novaturas AB
NOVITA SA
Ceramika Nowa Gala SA
NTT System SA
OncoArendi Therapeutics SA
Odlewnie Polskie SA
OEX SA
Olympic Entertainment Group A.S.
Open Finance SA
Oponeo.pl SA
OPTeam SA
Orange Polska SA
Orbis SA
CPI FIM SA
Orion Investment SA
Orzeł Biały SA
OT Logistics SA
Zakłady Przemysłu Cukierniczego Otmuchów SA
Ovostar Union N.V.
Paged S.A.
Pamapol SA
P.A. Nova SA
Patentus SA
PBG SA
Polski Bank Komórek Macierzystych SA
PBS Finanse SA
PCC Exol SA
PCC Intermodal S.A.
PCC Rokita SA
PC Guard SA
Pegas Nonwovens S.A.
Peixin International Group NV
Poznańska Korporacja Budowlana Pekabex SA
PEKAES S.A.
Bank Polska Kasa Opieki SA
Pelion S.A.
Private Equity Managers SA
Polenergia SA
Przedsiębiorstwo Przemysłu Spożywczego PEPEES SA
PGE Polska Grupa Energetyczna SA
Polskie Górnictwo Naftowe i Gazownictwo SA
PGO SA
PGS Software SA
Pharmena SA
Polski Holding Nieruchomości SA
Polski Koncern Naftowy Orlen SA
Powszechna Kasa Oszczędności Bank Polski SA
PKP Cargo SA
Przetwórstwo Tworzyw Sztucznych Plast-Box SA
Platynowe Inwestycje SE
Play Communications SA
PlayWay SA
Plaza Centers NV
PMPG Polskie Media SA
Polcolorit S.A.
Grupa Azoty Zakłady Chemiczne Police SA
Polimex Mostostal SA
Zakłady Automatyki Polna S.A.
Polnord SA
Polwax SA
Pozbud T&R SA
Pragma Faktoring SA
Pragma Inkaso SA
Prairie Mining Ltd.
Prima Moda SA
Primetech SA
Procad SA
Prochem SA
Projprzem Makrum SA
Protektor SA
International Personal Finance PLC
Grupa Azoty Zakłady Azotowe Puławy SA
Powszechny Zakład Ubezpieczeń SA
Quantum Software SA
Quercus Towarzystwo Funduszy Inwestycyjnych SA
R22 SA
Radpol SA
Rafako SA
Fabryka Obrabiarek RAFAMET SA
Rainbow Tours SA
Rank Progress SA
Rawlplug SA
Redan SA
Redwood Holding SA w upadłości
Regnon SA
Reinhold Europe AB
Reino Capital SA
Relpol SA
Remak-Energomontaż SA
Resbud SE
Resbud SE
Robyg S.A.
Ronson Development SE
Zakłady Magnezytowe Ropczyce SA
Rovese S.A.
Rubicon Partners SA
Ryvu Therapeutics SA
Sadovaya Group SA
Sanok Rubber Company SA
Santander Bank Polska SA
Banco Santander SA
Sanwil Holding SA
SCO-PAK SA
Seco/Warwick SA
Seko SA
Selena FM SA
Selvita SA
Serinus Energy Inc.
Sescom SA
Setanta SA
Sfinks Polska SA
Silvair Inc.
Silvano Fashion Group AS
SIMPLE SA
Skarbiec Holding SA
SKOTAN SA
Skyline Investment SA
Sleepz AG
Sleepz AG
Fabryka Farb i Lakierów Śnieżka SA
Soho Development SA
SOLAR Company SA
Sonel SA
Sopharma AD
Stalexport Autostrady SA
Stalprodukt SA
STALPROFIL SA
Zakłady Urządzeń Kotłowych Stąporków SA
Starhedge SA
Stelmet SA
Sunex SA
Suwary SA
Swissmed Centrum Zdrowia SA
Sygnity SA
Synektik SA
Synthos S.A.
Talanx AG
Talex SA
Tarczyński SA
Tatry Mountain Resorts AS
Tauron Polska Energia SA
T-Bull SA
Termo-Rex SA
Tesgas SA
TelForceOne S.A.
TIM SA
Topmedical S.A.
Torpol SA
Tower Investments SA
Toya SA
Trakcja PRKiI SA
Trans Polonia SA
Travelplanet.pl S.A.
Triton Development SA
Ten Square Games SA
TXM SA w restrukturyzacji
ULMA Construccion Polska SA
Ultimate Games SA
Unibep SA
UniCredit S.p.A.
UniCredit S.p.A.
Unima 2000 Systemy Teleinformatyczne SA
Unimot SA
Uniwheels AG
Ursus SA w restrukturyzacji
Vantage Development SA
Venture Inc SA
Vigo System SA
Giełda Praw Majątkowych Vindexus SA
Vistal Gdynia SA w restrukturyzacji
VRG SA
Vivid Games SA
Votum SA
Voxel SA
Przedsiębiorstwo Produkcyjno Handlowe Wadex SA
Warimpex Finanz & und Beteiligungs AG
Wasko SA
WAWEL SA
WDX S.A.
Westa ISIC S.A.
Wielton SA
Wikana SA
Baltic Bridge SA
Wirtualna Polska Holding SA
Wittchen SA
Wojas SA
Work Service SA
X-Trade Brokers Dom Maklerski SA
XTPL SA
Yolo SA
Zamet SA
ZASTAL SA
Zespół Elektrowni Pątnów-Adamów-Konin SA
ZPUE SA
Zakład Budowy Maszyn Zremb-Chojnice SA w restrukturyzacji
ZUE SA
Grupa Żywiec SA