Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 12 gru 17:00 | 2,56 | -0,07 | (-2,66%) | 2,63 | 2,62 | 2,56 | 2,62 | 10 743 | 27 858 |
  |
| 08N (08OCTAVA) | 12 gru 11:00 | 0,675 | 0,000 | (0,00%) | 0,675 | 0,675 | 0,675 | 0,675 | 10 | 7 |
  |
| 11B (11BIT) | 12 gru 17:00 | 155,00 | -0,10 | (-0,06%) | 155,10 | 155,10 | 154,00 | 155,80 | 11 071 | 1 714 046 |
  |
| 1AT (ATAL) | 12 gru 17:00 | 56,10 | +0,20 | (+0,36%) | 55,90 | 56,80 | 55,50 | 56,80 | 3 770 | 212 273 |
  |
| 3RG (3RGAMES) | 12 gru 17:00 | 0,710 | +0,034 | (+5,03%) | 0,676 | 0,676 | 0,676 | 0,710 | 74 851 | 52 303 |
  |
| 4MS (4MASS) | 12 gru 16:19 | 4,200 | +0,030 | (+0,72%) | 4,170 | 4,160 | 4,160 | 4,250 | 15 117 | 63 561 |
  |
| AAT (ALTA) | 12 gru 17:00 | 1,425 | +0,045 | (+3,26%) | 1,380 | 1,425 | 1,375 | 1,425 | 86 195 | 119 571 |
  |
| ABE (ABPL) | 12 gru 17:01 | 103,60 | +3,00 | (+2,98%) | 100,60 | 100,00 | 99,80 | 103,60 | 12 818 | 1 298 318 |
  |
| ABS (ASSECOBS) | 12 gru 17:00 | 85,60 | -0,40 | (-0,47%) | 86,00 | 85,20 | 84,00 | 86,00 | 2 142 | 182 258 |
  |
| ACG (ACAUTOGAZ) | 12 gru 15:55 | 22,40 | 0,00 | (0,00%) | 22,40 | 22,30 | 22,20 | 22,40 | 643 | 14 347 |
  |
| ACP (ASSECOPOL) | 12 gru 17:03 | 222,00 | -3,80 | (-1,68%) | 225,80 | 225,00 | 221,20 | 227,00 | 89 752 | 20 054 438 |
  |
| ACT (ACTION) | 12 gru 17:00 | 30,55 | -0,15 | (-0,49%) | 30,70 | 30,70 | 30,45 | 30,75 | 5 748 | 175 811 |
  |
| ADV (ADIUVO) | 12 gru 15:04 | 0,630 | -0,024 | (-3,67%) | 0,654 | 0,652 | 0,624 | 0,652 | 13 447 | 8 520 |
  |
| AGO (AGORA) | 12 gru 17:00 | 9,04 | +0,04 | (+0,44%) | 9,00 | 9,00 | 8,96 | 9,12 | 79 238 | 714 061 |
  |
| AGT (AGROTON) | 12 gru 17:00 | 5,54 | -0,22 | (-3,82%) | 5,76 | 5,74 | 5,50 | 5,76 | 6 330 | 35 634 |
  |
| ALE (ALLEGRO) | 12 gru 17:04 | 31,010 | -0,595 | (-1,88%) | 31,605 | 31,605 | 30,985 | 31,605 | 4 154 020 | 129 310 912 |
  |
| ALG (AIGAMES) | 12 gru 17:00 | 0,918 | -0,006 | (-0,65%) | 0,924 | 0,924 | 0,902 | 0,924 | 309 | 281 |
  |
| ALI (ALTUS) | 12 gru 17:00 | 3,38 | +0,22 | (+6,96%) | 3,16 | 3,03 | 3,00 | 3,38 | 70 380 | 226 294 |
  |
| ALL (AILLERON) | 12 gru 17:00 | 17,10 | -0,30 | (-1,72%) | 17,40 | 17,40 | 16,80 | 17,48 | 24 663 | 422 841 |
  |
| ALR (ALIOR) | 12 gru 17:04 | 108,00 | +0,30 | (+0,28%) | 107,70 | 107,00 | 107,00 | 109,80 | 415 186 | 45 133 952 |
  |
| AMB (AMBRA) | 12 gru 17:00 | 17,16 | -0,04 | (-0,23%) | 17,20 | 17,20 | 17,00 | 17,26 | 12 885 | 220 569 |
  |
| AMC (AMICA) | 12 gru 17:00 | 63,20 | +0,90 | (+1,44%) | 62,30 | 62,80 | 62,10 | 63,30 | 10 645 | 667 396 |
  |
| ANR (ANSWEAR) | 12 gru 17:00 | 25,00 | +0,10 | (+0,40%) | 24,90 | 24,80 | 24,80 | 25,60 | 15 967 | 401 741 |
  |
| APE (APSENERGY) | 12 gru 17:00 | 2,48 | 0,00 | (0,00%) | 2,48 | 2,48 | 2,45 | 2,61 | 13 565 | 33 678 |
  |
| APL (AMPLI) | 12 gru 15:00 | 0,860 | -0,070 | (-7,53%) | 0,930 | 0,860 | 0,860 | 0,860 | 300 | 258 |
  |
| APN (APLISENS) | 12 gru 17:00 | 17,55 | +0,10 | (+0,57%) | 17,45 | 17,60 | 17,55 | 17,60 | 14 | 246 |
  |
| APR (AUTOPARTN) | 12 gru 17:01 | 16,48 | -0,02 | (-0,12%) | 16,50 | 16,50 | 16,42 | 16,96 | 191 870 | 3 179 422 |
  |
| APT (APATOR) | 12 gru 16:45 | 22,75 | +0,20 | (+0,89%) | 22,55 | 22,50 | 22,50 | 23,00 | 4 742 | 108 258 |
  |
| ARH (ARCHICOM) | 12 gru 17:00 | 44,00 | -0,50 | (-1,12%) | 44,50 | 44,50 | 43,60 | 44,50 | 987 | 43 283 |
  |
| ARL (ARLEN) | 12 gru 17:01 | 31,70 | -0,90 | (-2,76%) | 32,60 | 32,20 | 31,58 | 32,89 | 10 751 | 347 352 |
 |
| ART (ARTIFEX) | 12 gru 16:48 | 12,80 | -0,02 | (-0,16%) | 12,82 | 13,00 | 12,56 | 13,00 | 6 833 | 86 974 |
  |
| ASB (ASBIS) | 12 gru 17:02 | 30,16 | +0,48 | (+1,62%) | 29,68 | 29,66 | 29,48 | 30,36 | 100 329 | 3 012 385 |
  |
| ASE (ASSECOSEE) | 12 gru 17:00 | 63,00 | +1,40 | (+2,27%) | 61,60 | 61,50 | 61,40 | 63,40 | 3 343 | 208 646 |
  |
| ASM (ASMGROUP) | 12 gru 17:00 | 0,354 | +0,008 | (+2,31%) | 0,346 | 0,348 | 0,348 | 0,380 | 1 046 022 | 380 475 | |
| AST (ASTARTA) | 12 gru 17:00 | 45,45 | 0,00 | (0,00%) | 45,45 | 46,00 | 45,45 | 46,25 | 4 912 | 224 557 |
  |
| ATC (ARCTIC) | 12 gru 17:00 | 8,21 | +0,01 | (+0,12%) | 8,20 | 8,18 | 8,17 | 8,25 | 40 053 | 328 079 |
  |
| ATD (ATENDE) | 12 gru 16:45 | 2,82 | 0,00 | (0,00%) | 2,82 | 2,85 | 2,78 | 2,87 | 15 482 | 43 443 |
  |
| ATG (ATMGRUPA) | 12 gru 16:24 | 3,79 | +0,01 | (+0,26%) | 3,78 | 3,80 | 3,75 | 3,80 | 3 373 | 12 727 |
  |
| ATP (ATLANTAPL) | 12 gru 14:18 | 16,95 | 0,00 | (0,00%) | 16,95 | 16,95 | 16,90 | 16,95 | 405 | 6 860 |
  |
| ATR (ATREM) | 12 gru 17:00 | 51,00 | +0,20 | (+0,39%) | 50,80 | 50,80 | 50,20 | 51,00 | 5 333 | 270 933 |
  |
| ATS (ATLANTIS) | 12 gru 15:46 | 1,79 | 0,00 | (0,00%) | 1,79 | 1,71 | 1,71 | 1,79 | 2 913 | 5 070 |
 |
| ATT (GRUPAAZOTY) | 12 gru 17:00 | 17,71 | -0,06 | (-0,34%) | 17,77 | 17,90 | 17,59 | 18,13 | 182 857 | 3 267 164 |
  |
| AWM (AIRWAY) | 12 gru 17:00 | 0,3470 | +0,0075 | (+2,21%) | 0,3395 | 0,3395 | 0,3300 | 0,3845 | 1 374 868 | 502 703 |
  |
| B24 (BRAND24) | 12 gru 16:34 | 60,00 | 0,00 | (0,00%) | 60,00 | 60,00 | 57,00 | 60,60 | 3 197 | 190 439 |
  |
| BBD (BBIDEV) | 12 gru 16:12 | 5,00 | -0,05 | (-0,99%) | 5,05 | 4,98 | 4,98 | 5,00 | 663 | 3 304 |
  |
| BBT (BOOMBIT) | 12 gru 16:47 | 6,34 | 0,00 | (0,00%) | 6,34 | 6,42 | 6,28 | 6,42 | 3 335 | 21 021 |
  |
| BCM (BETACOM) | 12 gru 17:00 | 4,80 | +0,16 | (+3,45%) | 4,64 | 4,88 | 4,80 | 4,88 | 25 | 120 |
  |
| BCS (BIGCHEESE) | 12 gru 17:00 | 12,38 | -0,34 | (-2,67%) | 12,72 | 12,50 | 12,32 | 12,74 | 2 710 | 34 181 |
  |
| BCX (BIOCELTIX) | 12 gru 17:00 | 78,10 | +3,60 | (+4,83%) | 74,50 | 73,90 | 73,00 | 80,80 | 17 836 | 1 370 348 |
  |
| BDX (BUDIMEX) | 12 gru 17:00 | 632,60 | +5,20 | (+0,83%) | 627,40 | 627,40 | 627,40 | 642,20 | 33 932 | 21 575 766 |
  |
| BFT (BENEFIT) | 12 gru 17:00 | 3 315,00 | -60,00 | (-1,78%) | 3 375,00 | 3 375,00 | 3 270,00 | 3 380,00 | 12 801 | 42 723 324 |
  |
| BHW (HANDLOWY) | 12 gru 17:00 | 102,00 | -0,20 | (-0,20%) | 102,20 | 102,20 | 101,40 | 103,00 | 20 897 | 2 131 910 |
  |
| BIO (BIOTON) | 12 gru 17:00 | 3,98 | -0,02 | (-0,50%) | 4,00 | 4,00 | 3,94 | 4,01 | 22 522 | 89 427 |
  |
| BIP (BIOPLANET) | 12 gru 16:17 | 25,90 | -0,10 | (-0,38%) | 26,00 | 26,00 | 25,00 | 26,00 | 150 | 3 852 |
  |
| BLO (BLOOBER) | 12 gru 17:00 | 24,80 | -0,60 | (-2,36%) | 25,40 | 25,40 | 24,45 | 25,40 | 19 780 | 491 299 |
  |
| BMC (BUMECH) | 12 gru 17:00 | 15,04 | +0,62 | (+4,30%) | 14,42 | 14,34 | 14,34 | 15,26 | 95 800 | 1 417 680 |
  |
| BMX (BIOMAXIMA) | 12 gru 17:00 | 11,65 | +0,50 | (+4,48%) | 11,15 | 11,05 | 10,85 | 11,90 | 19 830 | 220 932 |
  |
| BNP (BNPPPL) | 12 gru 17:01 | 125,50 | +6,00 | (+5,02%) | 119,50 | 124,50 | 123,00 | 130,00 | 283 727 | 35 650 592 |
  |
| BOS | 12 gru 17:04 | 10,04 | +0,02 | (+0,20%) | 10,02 | 10,08 | 10,00 | 10,16 | 21 897 | 220 794 |
  |
| BOW (BOWIM) | 12 gru 16:47 | 4,33 | -0,06 | (-1,37%) | 4,39 | 4,39 | 4,25 | 4,39 | 9 636 | 41 487 |
  |
| BRS (BORYSZEW) | 12 gru 17:00 | 5,52 | +0,04 | (+0,73%) | 5,48 | 5,46 | 5,38 | 5,70 | 89 873 | 501 199 |
  |
| BST (BEST) | 12 gru 16:47 | 26,60 | -0,40 | (-1,48%) | 27,00 | 26,60 | 26,60 | 26,60 | 342 | 9 097 |
  |
| CAP (CAPITEA) | 12 gru 17:00 | 0,3565 | -0,0035 | (-0,97%) | 0,3600 | 0,3600 | 0,3565 | 0,3605 | 126 174 | 45 261 |
  |
| CAR (INTERCARS) | 12 gru 17:00 | 554,00 | +7,00 | (+1,28%) | 547,00 | 550,00 | 544,00 | 559,00 | 2 388 | 1 317 965 |
  |
| CAV (CAVATINA) | 12 gru 16:47 | 13,30 | 0,00 | (0,00%) | 13,30 | 13,30 | 13,30 | 13,30 | 650 | 8 645 |
  |
| CBF (CYBERFLKS) | 12 gru 17:00 | 197,20 | -5,30 | (-2,62%) | 202,50 | 200,00 | 195,80 | 205,00 | 23 889 | 4 736 987 |
  |
| CCC | 12 gru 17:04 | 120,95 | +0,65 | (+0,54%) | 120,30 | 120,30 | 120,15 | 123,45 | 388 032 | 47 274 048 |
  |
| CCE (CCENERGY) | 10 gru 15:00 | 0,270 | +0,010 | (+3,85%) | 0,260 | 0,270 | 0,270 | 0,270 | 1 420 | 383 |
  |
| CDL (CDRL) | 12 gru 11:18 | 9,50 | 0,00 | (0,00%) | 9,50 | 10,00 | 9,50 | 10,00 | 1 053 | 10 009 |
  |
| CDR (CDPROJEKT) | 12 gru 17:03 | 247,70 | -5,30 | (-2,09%) | 253,00 | 250,40 | 244,60 | 251,80 | 256 186 | 63 562 652 |
  |
| CEZ | 12 gru 16:01 | 222,20 | +1,20 | (+0,54%) | 221,00 | 224,00 | 222,00 | 224,00 | 30 012 | 6 664 687 |
  |
| CFI | 12 gru 15:07 | 0,151 | -0,009 | (-5,63%) | 0,160 | 0,151 | 0,151 | 0,151 | 38 924 | 5 878 |
  |
| CIG (CIGAMES) | 12 gru 17:00 | 2,800 | +0,120 | (+4,48%) | 2,680 | 2,760 | 2,730 | 2,865 | 504 193 | 1 411 844 |
  |
| CLC (COLUMBUS) | 12 gru 17:00 | 5,09 | -0,20 | (-3,78%) | 5,29 | 5,20 | 5,02 | 5,34 | 104 519 | 538 748 |
  |
| CLD (CLOUD) | 12 gru 15:37 | 56,20 | -1,80 | (-3,10%) | 58,00 | 58,00 | 56,20 | 60,00 | 859 | 50 812 |
  |
| CLE (COALENERG) | 12 gru 17:00 | 2,89 | +0,07 | (+2,48%) | 2,82 | 2,82 | 2,82 | 2,92 | 111 235 | 320 102 |
  |
| CLN (CLNPHARMA) | 12 gru 17:03 | 19,98 | -0,02 | (-0,10%) | 20,00 | 20,00 | 19,90 | 20,15 | 13 999 | 280 124 |
  |
| CMP (COMP) | 12 gru 17:03 | 60,80 | +1,80 | (+3,05%) | 59,00 | 58,60 | 58,40 | 61,80 | 10 507 | 631 675 |
  |
| COG (COGNOR) | 12 gru 17:00 | 5,00 | +0,02 | (+0,40%) | 4,98 | 5,09 | 4,99 | 5,18 | 609 326 | 3 076 583 |
  |
| CPA (CAPITAL) | 12 gru 15:29 | 0,780 | -0,015 | (-1,89%) | 0,795 | 0,795 | 0,780 | 0,795 | 27 245 | 21 589 |
  |
| CPD (CELTIC) | 12 gru 16:28 | 2,70 | +0,01 | (+0,37%) | 2,69 | 2,70 | 2,68 | 3,03 | 47 481 | 131 580 |
  |
| CPI (CPIEUROPE) | 11 gru 11:22 | 63,50 | +0,10 | (+0,16%) | 63,40 | 63,50 | 63,50 | 63,50 | 15 | 953 |
  |
| CPL (COMPERIA) | 12 gru 13:38 | 8,30 | +0,10 | (+1,22%) | 8,20 | 8,20 | 8,20 | 8,30 | 1 005 | 8 242 |
  |
| CPR (COMPREMUM) | 12 gru 17:02 | 0,910 | 0,000 | (0,00%) | 0,910 | 0,908 | 0,908 | 0,914 | 31 984 | 29 187 |
  |
| CPS (CYFRPLSAT) | 12 gru 17:04 | 11,160 | -0,350 | (-3,04%) | 11,510 | 11,515 | 11,160 | 11,515 | 1 167 984 | 13 205 236 |
  |
| CRI (CREOTECH) | 12 gru 17:00 | 375,50 | -4,50 | (-1,18%) | 380,00 | 380,00 | 372,00 | 384,00 | 5 358 | 2 026 066 |
  |
| CRJ (CREEPYJAR) | 12 gru 17:00 | 390,00 | -5,00 | (-1,27%) | 395,00 | 394,00 | 386,00 | 395,00 | 983 | 385 793 |
  |
| CRM (CORMAY) | 12 gru 17:00 | 0,369 | +0,009 | (+2,50%) | 0,360 | 0,368 | 0,360 | 0,370 | 63 318 | 23 032 |
  |
| CSR (CASPAR) | 12 gru 09:00 | 4,22 | 0,00 | (0,00%) | 4,22 | 4,22 | 4,22 | 4,22 | 2 | 8 |
  |
| CTS (CITYSERV) | 10 gru 15:00 | 5,95 | +0,05 | (+0,85%) | 5,90 | 5,90 | 5,90 | 5,95 | 369 | 2 189 |
  |
| CTX (CAPTORTX) | 12 gru 17:00 | 64,80 | -2,00 | (-2,99%) | 66,80 | 66,00 | 61,60 | 66,00 | 29 892 | 1 892 890 |
  |
| CZT (CZTOREBKA) | 12 gru 15:02 | 0,352 | -0,048 | (-12,00%) | 0,400 | 0,352 | 0,352 | 0,352 | 29 664 | 10 442 |
  |
| DAD (DADELO) | 12 gru 16:49 | 59,40 | -0,60 | (-1,00%) | 60,00 | 60,20 | 58,40 | 61,80 | 2 976 | 179 289 |
  |
| DAT (DATAWALK) | 12 gru 17:02 | 92,02 | -0,02 | (-0,02%) | 92,04 | 92,04 | 91,00 | 93,00 | 4 901 | 451 603 |
  |
| DBC (DEBICA) | 12 gru 17:00 | 82,40 | +0,10 | (+0,12%) | 82,30 | 82,00 | 81,80 | 82,50 | 1 161 | 95 196 |
  |
| DBE (DBENERGY) | 12 gru 16:17 | 9,42 | +0,02 | (+0,21%) | 9,40 | 9,34 | 9,16 | 9,42 | 2 520 | 23 489 |
  |
| DCR (DECORA) | 12 gru 17:02 | 75,80 | -0,20 | (-0,26%) | 76,00 | 76,00 | 74,40 | 76,60 | 625 | 47 152 |
  |
| DEK (DEKPOL) | 12 gru 17:00 | 78,20 | -0,40 | (-0,51%) | 78,60 | 78,60 | 76,80 | 78,60 | 2 300 | 178 594 |
  |
| DEL (DELKO) | 12 gru 17:00 | 7,00 | +0,10 | (+1,45%) | 6,90 | 6,90 | 6,84 | 7,02 | 29 602 | 205 965 |
  |
| DGA | 12 gru 12:49 | 26,80 | 0,00 | (0,00%) | 26,80 | 25,20 | 25,20 | 26,80 | 442 | 11 471 |
  |
| DGE (DRAGOENT) | 12 gru 17:00 | 21,40 | -0,10 | (-0,47%) | 21,50 | 21,50 | 21,40 | 23,10 | 484 | 10 556 |
  |
| DIA (DIAG) | 12 gru 17:00 | 167,60 | -1,40 | (-0,83%) | 169,00 | 170,00 | 166,60 | 170,70 | 34 683 | 5 820 224 |
 |
| DIG (DIGITANET) | 12 gru 17:00 | 156,60 | +6,00 | (+3,98%) | 150,60 | 150,60 | 150,60 | 157,80 | 12 541 | 1 944 485 |
  |
| DMG (DMGROUP) | 12 gru 17:00 | 2,67 | -0,05 | (-1,84%) | 2,72 | 2,74 | 2,67 | 2,84 | 17 145 | 47 444 |
  |
| DNP (DINOPL) | 12 gru 17:04 | 40,10 | +0,44 | (+1,11%) | 39,66 | 39,90 | 39,50 | 40,19 | 1 473 828 | 58 831 936 |
  |
| DOM (DOMDEV) | 12 gru 17:00 | 260,00 | -2,50 | (-0,95%) | 262,50 | 262,00 | 259,50 | 263,50 | 5 756 | 1 507 025 |
  |
| DTR (DIGITREE) | 11 gru 09:47 | 11,10 | 0,00 | (0,00%) | 11,10 | 10,60 | 10,60 | 11,10 | 38 | 403 |
  |
| DVL (DEVELIA) | 12 gru 17:01 | 8,20 | -0,08 | (-0,97%) | 8,28 | 8,23 | 8,16 | 8,40 | 81 927 | 679 151 |
  |
| EAH (ESOTIQ) | 12 gru 16:46 | 33,40 | -0,10 | (-0,30%) | 33,50 | 33,40 | 32,70 | 34,30 | 6 027 | 199 765 |
  |
| EAT (AMREST) | 12 gru 17:00 | 13,88 | -0,14 | (-1,00%) | 14,02 | 14,00 | 13,88 | 14,12 | 47 633 | 664 504 |
  |
| ECB (ECBSA) | 12 gru 17:00 | 22,80 | +0,40 | (+1,79%) | 22,40 | 22,35 | 22,35 | 22,95 | 348 | 7 864 |
  |
| ECH (ECHO) | 12 gru 17:00 | 4,97 | -0,02 | (-0,40%) | 4,99 | 5,04 | 4,93 | 5,06 | 45 145 | 225 836 |
  |
| EDI (EDINVEST) | 12 gru 15:22 | 6,98 | +0,06 | (+0,87%) | 6,92 | 6,98 | 6,98 | 6,98 | 55 | 384 |
  |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,63 | +0,01 | (+0,62%) | 1,62 | 1,67 | 1,60 | 1,67 | 12 326 | 20 173 | |
| EFK (EFEKT) | 12 gru 15:00 | 5,30 | -0,15 | (-2,75%) | 5,45 | 5,35 | 5,30 | 5,35 | 2 000 | 10 650 |
 |
| EHG (EUROHOLD) | 12 gru 17:00 | 3,00 | 0,00 | (0,00%) | 3,00 | 3,00 | 3,00 | 3,00 | 2 525 | 7 575 |
  |
| EKP (ELKOP) | 12 gru 17:00 | 1,80 | +0,01 | (+0,28%) | 1,80 | 1,78 | 1,73 | 1,80 | 4 707 | 8 298 |
 |
| ELT (ELEKTROTI) | 12 gru 17:00 | 40,80 | +0,45 | (+1,12%) | 40,35 | 40,30 | 40,15 | 41,00 | 32 605 | 1 324 915 |
  |
| ENA (ENEA) | 12 gru 17:00 | 19,57 | +0,17 | (+0,88%) | 19,40 | 19,40 | 19,36 | 19,79 | 123 639 | 2 410 591 |
  |
| ENE (ENELMED) | 12 gru 17:00 | 18,20 | -0,20 | (-1,09%) | 18,40 | 18,40 | 18,20 | 18,40 | 13 | 237 |
  |
| ENG (ENERGA) | 12 gru 17:00 | 18,90 | -0,02 | (-0,11%) | 18,92 | 18,92 | 18,88 | 19,00 | 204 274 | 3 864 594 |
  |
| ENI (ENERGOINS) | 12 gru 17:03 | 2,44 | -0,06 | (-2,40%) | 2,50 | 2,50 | 2,41 | 2,58 | 99 381 | 245 129 |
  |
| ENP (ENAP) | 11 gru 15:17 | 2,92 | +0,02 | (+0,69%) | 2,90 | 2,92 | 2,92 | 2,92 | 6 112 | 17 847 |
  |
| ENT (ENTER) | 12 gru 17:00 | 55,40 | -0,90 | (-1,60%) | 56,30 | 57,00 | 55,30 | 57,30 | 13 431 | 754 116 |
  |
| EQU (EQUNICO) | 12 gru 17:00 | 0,918 | +0,016 | (+1,77%) | 0,902 | 0,904 | 0,890 | 0,922 | 58 576 | 52 691 |
  |
| ERB (ERBUD) | 12 gru 17:00 | 26,50 | -0,20 | (-0,75%) | 26,70 | 26,60 | 26,00 | 26,60 | 19 166 | 504 791 |
  |
| ERG | 12 gru 13:19 | 38,20 | +0,20 | (+0,53%) | 38,00 | 38,20 | 38,20 | 38,20 | 300 | 11 460 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 12 gru 17:00 | 27,80 | 0,00 | (0,00%) | 27,80 | 27,80 | 27,60 | 28,00 | 1 218 | 33 835 |
  |
| EUC (EUCO) | 12 gru 17:00 | 1,435 | -0,045 | (-3,04%) | 1,480 | 1,480 | 1,415 | 1,480 | 33 905 | 48 463 |
  |
| EUR (EUROCASH) | 12 gru 17:04 | 6,000 | -0,130 | (-2,12%) | 6,130 | 6,070 | 5,920 | 6,255 | 1 308 624 | 7 872 962 |
  |
| FAB (FABRITY) | 12 gru 14:34 | 24,80 | -0,20 | (-0,80%) | 25,00 | 25,00 | 24,70 | 25,00 | 522 | 12 947 |
  |
| FEE (FEERUM) | 12 gru 11:34 | 13,00 | -0,05 | (-0,38%) | 13,05 | 12,60 | 12,60 | 13,00 | 451 | 5 683 |
  |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FHB (FOODHUB) | 12 gru 15:43 | 2,62 | -0,07 | (-2,60%) | 2,69 | 2,62 | 2,62 | 2,63 | 493 | 1 292 |
  |
| FMG | 12 gru 17:00 | 65,60 | -8,40 | (-11,35%) | 74,00 | 72,40 | 65,40 | 72,40 | 882 | 58 626 |
  |
| FON | 12 gru 17:00 | 0,234 | -0,002 | (-0,85%) | 0,236 | 0,236 | 0,219 | 0,236 | 96 643 | 21 935 |
  |
| FRO (FERRO) | 12 gru 17:00 | 27,90 | +0,30 | (+1,09%) | 27,60 | 27,70 | 27,40 | 28,00 | 17 041 | 473 192 |
  |
| FSG (FASING) | 12 gru 14:22 | 13,30 | +0,50 | (+3,91%) | 12,80 | 13,00 | 13,00 | 13,30 | 570 | 7 426 |
  |
| FTE (FORTE) | 12 gru 17:00 | 22,20 | 0,00 | (0,00%) | 22,20 | 22,20 | 21,80 | 22,50 | 26 438 | 585 873 |
  |
| GEA (GRENEVIA) | 12 gru 17:00 | 3,150 | -0,040 | (-1,25%) | 3,190 | 3,215 | 3,140 | 3,215 | 29 868 | 94 145 |
  |
| GIF (GAMFACTOR) | 12 gru 17:00 | 6,40 | +0,06 | (+0,95%) | 6,34 | 6,28 | 6,28 | 6,50 | 8 306 | 52 747 |
  |
| GKI (IMMOBILE) | 12 gru 17:00 | 3,36 | +0,01 | (+0,30%) | 3,35 | 3,35 | 3,35 | 3,44 | 5 443 | 18 465 |
  |
| GMT (GENOMTEC) | 12 gru 16:48 | 4,095 | +0,050 | (+1,24%) | 4,045 | 4,050 | 3,900 | 4,095 | 67 247 | 269 856 |
  |
| GOB (GOBARTO) | 12 gru 15:28 | 20,00 | -0,50 | (-2,44%) | 20,50 | 20,40 | 20,00 | 20,40 | 512 | 10 271 |
  |
| GOP (GAMEOPS) | 12 gru 17:00 | 10,12 | -0,30 | (-2,88%) | 10,42 | 10,40 | 9,82 | 10,42 | 18 404 | 185 226 |
  |
| GPP (GRUPRACUJ) | 12 gru 17:01 | 53,30 | -1,70 | (-3,09%) | 55,00 | 55,00 | 53,30 | 55,00 | 24 189 | 1 302 466 |
  |
| GPW | 12 gru 17:00 | 63,10 | -0,20 | (-0,32%) | 63,30 | 63,00 | 63,00 | 63,85 | 14 653 | 929 332 |
  |
| GRN (GRODNO) | 12 gru 17:00 | 10,60 | +0,55 | (+5,47%) | 10,05 | 10,05 | 10,05 | 10,95 | 8 870 | 93 739 |
  |
| GRX (GREENX) | 12 gru 17:04 | 2,060 | +0,040 | (+1,98%) | 2,020 | 2,042 | 2,026 | 2,092 | 703 709 | 1 445 177 |
  |
| GTC | 12 gru 17:00 | 3,10 | -0,14 | (-4,32%) | 3,24 | 3,24 | 3,08 | 3,24 | 7 288 | 22 826 |
  |
| GTN (GETIN) | 12 gru 17:00 | 0,546 | -0,004 | (-0,73%) | 0,550 | 0,550 | 0,546 | 0,559 | 437 867 | 241 067 |
  |
| HDR (HYDROTOR) | 12 gru 09:22 | 14,15 | +0,10 | (+0,71%) | 14,05 | 14,30 | 14,15 | 14,30 | 90 | 1 278 |
  |
| HEL (HELIO) | 12 gru 15:55 | 32,50 | -1,90 | (-5,52%) | 34,40 | 33,00 | 32,50 | 34,70 | 731 | 24 378 |
  |
| HRP (HARPER) | 12 gru 16:45 | 5,70 | -0,06 | (-1,04%) | 5,76 | 5,70 | 5,70 | 5,80 | 1 246 | 7 145 |
  |
| HRS (HERKULES) | 12 gru 17:00 | 1,235 | -0,035 | (-2,76%) | 1,270 | 1,270 | 1,235 | 1,270 | 6 662 | 8 411 |
  |
| HUG (HUUUGE) | 12 gru 16:46 | 24,25 | +0,10 | (+0,41%) | 24,15 | 24,30 | 24,00 | 24,60 | 9 030 | 218 997 |
  |
| IBS (IBSM) | 12 gru 09:15 | 69,80 | -2,80 | (-3,86%) | 72,60 | 72,60 | 66,40 | 72,60 | 8 | 541 |
  |
| ICE (MEDINICE) | 12 gru 17:02 | 13,98 | +0,80 | (+6,07%) | 13,18 | 13,26 | 13,10 | 14,24 | 48 863 | 656 487 |
  |
| IDG (INDYGO) | 2 maj 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| IDM (IDMSA) | 12 gru 16:37 | 0,500 | -0,010 | (-1,96%) | 0,510 | 0,510 | 0,500 | 0,510 | 479 | 242 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 12 gru 17:00 | 29,40 | +0,25 | (+0,86%) | 29,15 | 29,35 | 29,30 | 29,80 | 2 216 | 65 402 |
  |
| IFR (IFSA) | 19 sty 17:00 | 6,68 | +0,50 | (+8,09%) | 6,18 | 6,60 | 5,96 | 7,10 | 199 998 | 1 301 330 | |
| IMC (IMCOMPANY) | 12 gru 17:00 | 28,20 | 0,00 | (0,00%) | 28,20 | 28,20 | 28,20 | 28,90 | 1 046 | 29 754 |
  |
| IMP (IMPERIO) | 12 gru 16:29 | 1,34 | 0,00 | (0,00%) | 1,34 | 1,34 | 1,34 | 1,34 | 4 624 | 6 196 |
 |
| IMS | 12 gru 16:16 | 2,85 | -0,04 | (-1,38%) | 2,89 | 2,83 | 2,83 | 2,87 | 1 787 | 5 102 |
  |
| INC | 12 gru 16:47 | 1,540 | -0,005 | (-0,32%) | 1,545 | 1,540 | 1,500 | 1,540 | 7 113 | 10 722 |
  |
| ING (INGBSK) | 12 gru 17:00 | 335,50 | -3,00 | (-0,89%) | 338,50 | 340,00 | 333,00 | 341,00 | 27 161 | 9 171 002 |
  |
| INK (INSTALKRK) | 12 gru 16:07 | 35,90 | +0,50 | (+1,41%) | 35,40 | 35,30 | 35,30 | 35,90 | 1 731 | 61 499 |
  |
| INL (INTROL) | 12 gru 16:47 | 7,42 | +0,40 | (+5,70%) | 7,02 | 7,06 | 7,02 | 7,42 | 6 964 | 50 072 |
  |
| INP (INPRO) | 12 gru 15:28 | 8,70 | 0,00 | (0,00%) | 8,70 | 8,70 | 8,60 | 8,80 | 4 296 | 37 241 |
  |
| IPE (IPOPEMA) | 12 gru 15:29 | 3,60 | +0,14 | (+4,05%) | 3,46 | 3,50 | 3,43 | 3,70 | 16 378 | 58 845 |
  |
| IPO (INTERSPPL) | 12 gru 16:18 | 0,480 | +0,010 | (+2,13%) | 0,470 | 0,470 | 0,460 | 0,495 | 44 798 | 21 353 |
  |
| IRL (INTERAOLT) | 16 mar 17:00 | 11,54 | -2,46 | (-17,57%) | 14,00 | 14,00 | 10,22 | 15,40 | 568 018 | 6 838 081 | |
| ITB (INTERBUD) | 12 gru 17:00 | 2,05 | +0,12 | (+6,22%) | 1,93 | 2,00 | 1,91 | 2,05 | 2 565 | 4 981 |
  |
| IZB (IZOBLOK) | 11 gru 15:19 | 24,40 | 0,00 | (0,00%) | 24,40 | 24,40 | 24,40 | 24,40 | 42 | 1 025 |
  |
| IZO (IZOLACJA) | 12 gru 17:00 | 3,97 | +0,11 | (+2,85%) | 3,86 | 3,90 | 3,87 | 3,97 | 8 367 | 33 089 |
  |
| IZS (IZOSTAL) | 12 gru 16:33 | 3,22 | 0,00 | (0,00%) | 3,22 | 3,23 | 3,19 | 3,24 | 23 801 | 76 507 |
  |
| JRH | 12 gru 16:39 | 5,12 | 0,00 | (0,00%) | 5,12 | 5,10 | 5,10 | 5,16 | 5 694 | 29 070 |
  |
| JSW | 12 gru 17:01 | 21,91 | -0,44 | (-1,97%) | 22,35 | 22,17 | 21,70 | 22,30 | 406 506 | 8 946 192 |
  |
| JWW (JWWINVEST) | 12 gru 15:29 | 3,10 | 0,00 | (0,00%) | 3,10 | 3,05 | 3,04 | 3,10 | 120 | 366 |
  |
| KCH (KRAKCHEM) | 12 gru 16:29 | 0,520 | -0,034 | (-6,14%) | 0,554 | 0,560 | 0,470 | 0,560 | 73 195 | 36 537 |
  |
| KCI | 12 gru 14:20 | 0,920 | +0,008 | (+0,88%) | 0,912 | 0,912 | 0,900 | 0,924 | 34 204 | 31 069 |
  |
| KDM (KDMSHIPNG) | 6 maj 11:00 | 1,40 | +0,01 | (+0,72%) | 1,39 | 1,40 | 1,40 | 1,40 | 28 383 | 39 736 | |
| KER (KERNEL) | 12 gru 17:00 | 20,15 | 0,00 | (0,00%) | 20,15 | 20,15 | 19,82 | 20,20 | 5 701 | 113 809 |
  |
| KGH (KGHM) | 12 gru 17:04 | 244,50 | -0,50 | (-0,20%) | 245,00 | 247,00 | 244,20 | 249,80 | 713 484 | 176 370 288 |
  |
| KGL | 12 gru 09:00 | 12,00 | 0,00 | (0,00%) | 12,00 | 12,00 | 12,00 | 12,00 | 1 | 12 |
  |
| KGN (KOGENERA) | 12 gru 17:00 | 63,00 | -1,00 | (-1,56%) | 64,00 | 64,00 | 63,00 | 64,00 | 2 066 | 131 209 |
  |
| KMP (KOMPAP) | 11 gru 16:20 | 24,00 | -1,00 | (-4,00%) | 25,00 | 24,20 | 24,00 | 24,20 | 500 | 12 020 |
  |
| KOM (KOMPUTRON) | 12 gru 15:40 | 6,90 | +0,12 | (+1,77%) | 6,78 | 6,80 | 6,62 | 6,90 | 6 785 | 46 409 |
  |
| KPD (KPPD) | 11 gru 15:29 | 22,20 | +0,20 | (+0,91%) | 22,00 | 22,00 | 22,00 | 22,20 | 25 | 554 |
  |
| KPL (KINOPOL) | 12 gru 17:00 | 20,40 | -0,10 | (-0,49%) | 20,50 | 20,50 | 20,10 | 20,50 | 5 686 | 114 818 |
  |
| KRK (KRKA) | 12 gru 16:21 | 840,00 | -8,00 | (-0,94%) | 848,00 | 850,00 | 840,00 | 850,00 | 104 | 87 790 |
  |
| KRU (KRUK) | 12 gru 17:00 | 479,70 | +3,00 | (+0,63%) | 476,70 | 476,90 | 474,40 | 484,00 | 35 806 | 17 186 614 |
  |
| KSG (KSGAGRO) | 12 gru 17:00 | 3,96 | +0,14 | (+3,66%) | 3,82 | 3,88 | 3,75 | 3,97 | 12 182 | 47 296 |
  |
| KTY (KETY) | 12 gru 17:02 | 928,50 | -11,00 | (-1,17%) | 939,50 | 945,00 | 927,50 | 945,50 | 13 447 | 12 535 350 |
  |
| KVT (KRVITAMIN) | 12 gru 16:00 | 10,20 | 0,00 | (0,00%) | 10,20 | 10,20 | 10,20 | 10,30 | 2 573 | 26 273 |
  |
| LBT (LIBET) | 12 gru 17:00 | 1,490 | +0,030 | (+2,05%) | 1,460 | 1,495 | 1,420 | 1,495 | 372 | 535 |
  |
| LBW (LUBAWA) | 12 gru 17:00 | 8,580 | -0,040 | (-0,46%) | 8,620 | 8,665 | 8,460 | 8,715 | 475 293 | 4 080 696 |
  |
| LEN (LENA) | 12 gru 15:41 | 2,65 | -0,03 | (-1,12%) | 2,68 | 2,68 | 2,64 | 2,68 | 8 855 | 23 477 |
  |
| LES (LESS) | 12 gru 17:00 | 0,227 | +0,003 | (+1,34%) | 0,224 | 0,224 | 0,218 | 0,227 | 41 358 | 9 126 |
  |
| LKD (LOKUM) | 12 gru 17:00 | 21,10 | -0,80 | (-3,65%) | 21,90 | 21,30 | 21,00 | 21,90 | 163 | 3 453 |
  |
| LPP | 12 gru 17:02 | 20 120,00 | +2 670,00 | (+15,30%) | 17 450,00 | 18 500,00 | 18 190,00 | 20 280,00 | 28 588 | 552 656 512 |
  |
| LRQ (LARQ) | 12 gru 14:10 | 1,750 | -0,030 | (-1,69%) | 1,780 | 1,850 | 1,725 | 1,850 | 1 800 | 3 134 |
  |
| LSI (LSISOFT) | 12 gru 16:18 | 29,60 | +0,60 | (+2,07%) | 29,00 | 29,00 | 29,00 | 29,60 | 118 | 3 489 |
  |
| LTX (LENTEX) | 12 gru 16:48 | 6,88 | -0,04 | (-0,58%) | 6,92 | 6,90 | 6,84 | 6,96 | 1 910 | 13 176 |
  |
| LWB (BOGDANKA) | 12 gru 17:01 | 18,16 | -0,12 | (-0,66%) | 18,28 | 18,24 | 18,12 | 18,28 | 34 126 | 620 252 |
  |
| MAB (MABION) | 12 gru 17:00 | 7,39 | -0,17 | (-2,25%) | 7,56 | 7,65 | 7,28 | 7,65 | 48 618 | 359 301 |
  |
| MAK (MAKARONPL) | 12 gru 16:49 | 22,70 | +0,45 | (+2,02%) | 22,25 | 22,20 | 22,00 | 22,75 | 1 894 | 42 452 |
  |
| MAN (MANYDEV) | 1 paź 15:00 | 0,616 | -0,014 | (-2,22%) | 0,630 | 0,630 | 0,616 | 0,630 | 4 160 | 2 618 |
 |
| MBK (MBANK) | 12 gru 17:00 | 1 015,00 | +0,50 | (+0,05%) | 1 014,50 | 1 017,50 | 1 002,50 | 1 028,00 | 20 505 | 20 774 068 |
  |
| MBR (MOBRUK) | 12 gru 17:00 | 315,50 | +5,00 | (+1,61%) | 310,50 | 312,50 | 309,00 | 317,50 | 5 625 | 1 764 680 |
  |
| MBW (MBWS) | 11 gru 09:11 | 11,50 | -0,20 | (-1,71%) | 11,70 | 11,50 | 11,50 | 11,50 | 60 | 690 |
  |
| MCI | 12 gru 14:46 | 28,50 | +0,30 | (+1,06%) | 28,20 | 28,20 | 28,20 | 28,80 | 4 606 | 131 866 |
  |
| MCR (MERCOR) | 12 gru 17:00 | 20,50 | +0,40 | (+1,99%) | 20,10 | 20,20 | 19,60 | 21,20 | 12 948 | 264 183 |
  |
| MDG (MEDICALG) | 12 gru 17:00 | 34,35 | +0,50 | (+1,48%) | 33,85 | 34,15 | 34,05 | 34,90 | 24 293 | 838 673 |
  |
| MDI (MDIENERGIA) | 12 gru 14:45 | 0,880 | +0,026 | (+3,04%) | 0,854 | 0,888 | 0,842 | 0,888 | 4 659 | 3 976 |
  |
| MEG (MEGARON) | 11 gru 11:00 | 6,00 | +0,50 | (+9,09%) | 5,50 | 6,00 | 6,00 | 6,00 | 1 | 6 |
  |
| MEX (MEXPOLSKA) | 12 gru 17:00 | 3,50 | -0,01 | (-0,28%) | 3,51 | 3,40 | 3,40 | 3,51 | 7 | 24 |
  |
| MFO | 12 gru 16:48 | 35,00 | -0,50 | (-1,41%) | 35,50 | 35,20 | 35,00 | 35,20 | 299 | 10 505 |
  |
| MGT (MANGATA) | 12 gru 16:37 | 64,80 | -0,60 | (-0,92%) | 65,40 | 65,80 | 63,40 | 67,00 | 724 | 47 096 |
  |
| MIL (MILLENNIUM) | 12 gru 17:00 | 15,90 | -0,10 | (-0,62%) | 16,00 | 16,00 | 15,62 | 16,09 | 1 115 230 | 17 692 304 |
  |
| MIR (MIRACULUM) | 12 gru 17:00 | 0,690 | 0,000 | (0,00%) | 0,690 | 0,690 | 0,664 | 0,694 | 20 039 | 13 506 |
  |
| MLG (MLPGROUP) | 12 gru 17:00 | 89,80 | +2,20 | (+2,51%) | 87,60 | 88,60 | 88,20 | 91,00 | 1 447 | 130 371 |
  |
| MLK (MILKILAND) | 12 gru 17:00 | 1,810 | +0,015 | (+0,84%) | 1,795 | 1,795 | 1,775 | 1,855 | 55 253 | 100 949 |
  |
| MLS (MLSYSTEM) | 12 gru 17:00 | 15,50 | -0,50 | (-3,13%) | 16,00 | 16,00 | 15,50 | 16,00 | 18 879 | 296 553 |
  |
| MNC (MENNICA) | 12 gru 16:48 | 44,90 | +2,50 | (+5,90%) | 42,40 | 43,90 | 43,50 | 52,40 | 27 493 | 1 282 317 |
  |
| MOC (MOLECURE) | 12 gru 17:00 | 7,20 | -0,15 | (-2,04%) | 7,35 | 7,35 | 7,15 | 7,40 | 14 711 | 106 603 |
  |
| MOJ | 12 gru 15:59 | 1,45 | -0,02 | (-1,36%) | 1,47 | 1,45 | 1,45 | 1,45 | 18 194 | 26 381 |
  |
| MOL | 12 gru 16:32 | 32,30 | -0,38 | (-1,16%) | 32,68 | 32,70 | 32,18 | 32,78 | 123 | 4 003 |
  |
| MON (MONNARI) | 12 gru 16:49 | 6,88 | +0,18 | (+2,69%) | 6,70 | 6,70 | 6,66 | 7,10 | 50 964 | 353 745 |
  |
| MOV (MOVIEGAMES) | 12 gru 17:00 | 9,23 | -0,17 | (-1,81%) | 9,40 | 9,37 | 9,20 | 9,45 | 2 137 | 19 830 |
  |
| MRB (MIRBUD) | 12 gru 17:00 | 14,36 | +0,32 | (+2,28%) | 14,04 | 14,05 | 14,01 | 14,72 | 213 689 | 3 075 082 |
  |
| MRC (MERCATOR) | 12 gru 17:00 | 38,30 | +0,10 | (+0,26%) | 38,20 | 39,00 | 38,15 | 39,00 | 13 204 | 508 491 |
  |
| MSP (MOSTALPLC) | 12 gru 17:00 | 14,35 | +0,10 | (+0,70%) | 14,25 | 14,20 | 13,80 | 14,40 | 5 226 | 74 109 |
  |
| MSW (MOSTALWAR) | 12 gru 17:00 | 7,54 | -0,34 | (-4,31%) | 7,88 | 7,86 | 7,44 | 7,86 | 25 898 | 196 922 |
  |
| MSZ (MOSTALZAB) | 12 gru 17:00 | 6,68 | -0,01 | (-0,15%) | 6,69 | 6,68 | 6,61 | 6,68 | 34 556 | 229 659 |
  |
| MUR (MURAPOL) | 12 gru 17:00 | 40,20 | -0,30 | (-0,74%) | 40,50 | 40,60 | 40,00 | 40,60 | 25 475 | 1 030 114 |
  |
| MVP (MARVIPOL) | 12 gru 16:46 | 8,48 | -0,08 | (-0,93%) | 8,56 | 8,52 | 8,48 | 8,56 | 3 730 | 31 734 |
  |
| MWT (MWTRADE) | 12 gru 16:49 | 3,10 | +0,02 | (+0,65%) | 3,08 | 3,06 | 2,98 | 3,10 | 2 447 | 7 405 |
  |
| MXC (MAXCOM) | 12 gru 17:00 | 4,68 | -0,02 | (-0,43%) | 4,70 | 4,70 | 4,59 | 4,70 | 3 172 | 14 733 |
  |
| MZA (MUZA) | 12 gru 14:07 | 7,92 | -0,08 | (-1,00%) | 8,00 | 7,92 | 7,92 | 7,92 | 944 | 7 476 |
  |
| NCL (NOCTILUCA) | 12 gru 17:00 | 90,60 | +1,00 | (+1,12%) | 89,60 | 91,00 | 88,80 | 91,00 | 1 067 | 96 310 |
  |
| NEU (NEUCA) | 12 gru 17:02 | 825,00 | 0,00 | (0,00%) | 825,00 | 825,00 | 812,00 | 832,00 | 749 | 617 284 |
  |
| NNG (NANOGROUP) | 12 gru 17:00 | 2,580 | -0,070 | (-2,64%) | 2,650 | 2,735 | 2,560 | 2,735 | 87 280 | 229 374 |
  |
| NTC (NTCAPITAL) | 12 gru 17:00 | 0,460 | 0,000 | (0,00%) | 0,460 | 0,460 | 0,450 | 0,462 | 14 244 | 6 486 |
  |
| NTT (NTTSYSTEM) | 12 gru 15:38 | 8,86 | -0,06 | (-0,67%) | 8,92 | 8,92 | 8,86 | 8,92 | 1 834 | 16 315 |
  |
| NTU (NOVATURAS) | 9 gru 09:52 | 5,98 | +0,38 | (+6,79%) | 5,60 | 5,98 | 5,98 | 5,98 | 101 | 604 |
  |
| NVA (PANOVA) | 12 gru 14:21 | 15,60 | +0,25 | (+1,63%) | 15,35 | 15,35 | 15,35 | 15,60 | 841 | 12 992 |
  |
| NVG (NOVAVISGR) | 12 gru 17:00 | 1,002 | -0,018 | (-1,76%) | 1,020 | 1,010 | 1,000 | 1,020 | 62 457 | 63 159 |
  |
| NVT (NOVITA) | 12 gru 15:42 | 98,80 | -4,70 | (-4,54%) | 103,50 | 104,00 | 98,80 | 104,00 | 308 | 30 916 |
  |
| NWG (NEWAG) | 12 gru 17:00 | 98,60 | -0,20 | (-0,20%) | 98,80 | 98,60 | 97,90 | 100,00 | 12 431 | 1 230 626 |
  |
| NXG (NEXITY) | 12 gru 16:07 | 2,10 | +0,02 | (+0,96%) | 2,08 | 2,04 | 2,04 | 2,10 | 54 | 113 |
  |
| OBL (ORZBIALY) | 12 gru 15:00 | 34,00 | -0,80 | (-2,30%) | 34,80 | 34,80 | 34,00 | 34,80 | 170 | 5 876 |
  |
| ODL (ODLEWNIE) | 12 gru 16:21 | 10,30 | -0,20 | (-1,90%) | 10,50 | 10,65 | 10,30 | 10,65 | 5 094 | 53 051 |
  |
| OND (ONDE) | 12 gru 17:00 | 8,78 | -0,01 | (-0,11%) | 8,79 | 8,79 | 8,70 | 9,00 | 24 767 | 220 737 |
  |
| ONO (ONESANO) | 12 gru 15:30 | 0,754 | -0,004 | (-0,53%) | 0,758 | 0,758 | 0,720 | 0,796 | 63 601 | 47 101 |
  |
| OPG (ORCOGROUP) | 12 gru 15:44 | 4,14 | -0,36 | (-8,00%) | 4,50 | 4,10 | 4,10 | 4,48 | 849 | 3 577 |
  |
| OPL (ORANGEPL) | 12 gru 17:00 | 9,906 | -0,024 | (-0,24%) | 9,930 | 9,942 | 9,848 | 9,998 | 526 042 | 5 223 079 |
  |
| OPM (OPTEAM) | 12 gru 13:42 | 3,18 | +0,02 | (+0,63%) | 3,16 | 3,16 | 3,06 | 3,18 | 2 961 | 9 346 |
  |
| OPN (OPONEO.PL) | 12 gru 17:00 | 86,80 | -0,40 | (-0,46%) | 87,20 | 88,00 | 84,80 | 88,20 | 4 862 | 419 415 |
  |
| OTM (OTMUCHOW) | 12 gru 16:39 | 4,41 | +0,03 | (+0,68%) | 4,38 | 4,38 | 4,30 | 4,41 | 2 734 | 12 030 |
  |
| OTS (OTLOG) | 12 gru 16:26 | 11,20 | -0,28 | (-2,44%) | 11,48 | 11,40 | 11,08 | 11,40 | 2 839 | 31 691 |
  |
| PAS (PASSUS) | 12 gru 16:48 | 89,60 | -1,40 | (-1,54%) | 91,00 | 90,20 | 88,00 | 92,40 | 2 479 | 223 187 |
  |
| PAT (PATENTUS) | 12 gru 16:25 | 3,03 | +0,16 | (+5,57%) | 2,87 | 2,94 | 2,90 | 3,04 | 21 039 | 62 691 |
  |
| PBF (PBSFINANSE) | 12 gru 15:00 | 0,750 | +0,025 | (+3,45%) | 0,725 | 0,745 | 0,745 | 0,750 | 455 | 339 |
  |
| PBG | 25 wrz 12:19 | 0,0180 | +0,0010 | (+5,88%) | 0,0170 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 | |
| PBX (PEKABEX) | 12 gru 17:00 | 10,70 | 0,00 | (0,00%) | 10,70 | 10,80 | 10,20 | 11,00 | 41 393 | 436 827 |
  |
| PCE (POLICE) | 12 gru 15:44 | 7,70 | -0,04 | (-0,52%) | 7,74 | 7,66 | 7,60 | 7,90 | 3 805 | 29 133 |
  |
| PCF (PCFGROUP) | 12 gru 17:00 | 3,155 | +0,050 | (+1,61%) | 3,105 | 3,125 | 3,035 | 3,220 | 59 474 | 186 734 |
  |
| PCO (PEPCO) | 12 gru 17:00 | 29,25 | +0,70 | (+2,45%) | 28,55 | 28,48 | 28,20 | 29,44 | 1 289 877 | 37 523 252 |
  |
| PCR (PCCROKITA) | 12 gru 17:00 | 62,70 | -0,10 | (-0,16%) | 62,80 | 62,80 | 62,40 | 63,00 | 5 812 | 364 905 |
  |
| PCX (PCCEXOL) | 12 gru 16:35 | 2,29 | 0,00 | (0,00%) | 2,29 | 2,29 | 2,26 | 2,30 | 30 319 | 69 064 |
  |
| PEN (PHOTON) | 12 gru 16:33 | 1,800 | -0,055 | (-2,96%) | 1,855 | 1,845 | 1,800 | 1,850 | 25 570 | 46 723 |
  |
| PEO (PEKAO) | 12 gru 17:01 | 206,20 | -0,80 | (-0,39%) | 207,00 | 207,00 | 205,60 | 209,80 | 594 501 | 123 220 640 |
  |
| PEP | 12 gru 17:00 | 56,00 | -0,60 | (-1,06%) | 56,60 | 57,00 | 56,00 | 57,40 | 5 844 | 332 288 |
  |
| PGE | 12 gru 17:04 | 8,600 | -0,114 | (-1,31%) | 8,714 | 8,800 | 8,568 | 8,880 | 2 583 811 | 22 359 282 |
  |
| PGM (PMPG) | 12 gru 14:05 | 1,730 | -0,050 | (-2,81%) | 1,780 | 1,785 | 1,730 | 1,785 | 250 | 433 |
  |
| PGV (PGFGROUP) | 12 gru 15:39 | 0,504 | -0,002 | (-0,40%) | 0,506 | 0,506 | 0,486 | 0,506 | 1 304 | 634 |
  |
| PHN | 12 gru 17:04 | 9,60 | -0,18 | (-1,84%) | 9,78 | 9,78 | 9,30 | 9,78 | 53 611 | 515 150 |
  |
| PHR (PHARMENA) | 12 gru 15:47 | 2,97 | -0,03 | (-1,00%) | 3,00 | 2,96 | 2,95 | 3,01 | 11 337 | 33 787 |
  |
| PJP (PJPMAKRUM) | 12 gru 17:00 | 14,20 | -0,80 | (-5,33%) | 15,00 | 15,30 | 14,20 | 15,80 | 10 101 | 148 889 |
  |
| PKN (PKNORLEN) | 12 gru 17:03 | 93,60 | -0,78 | (-0,83%) | 94,38 | 94,67 | 92,73 | 94,70 | 2 004 968 | 187 432 016 |
  |
| PKO (PKOBP) | 12 gru 17:02 | 81,20 | -0,18 | (-0,22%) | 81,38 | 82,00 | 81,10 | 82,78 | 2 444 084 | 200 272 720 |
  |
| PKP (PKPCARGO) | 12 gru 17:01 | 13,01 | +0,41 | (+3,25%) | 12,60 | 12,70 | 12,60 | 13,29 | 471 230 | 6 133 615 |
  |
| PLW (PLAYWAY) | 12 gru 17:03 | 239,50 | -1,50 | (-0,62%) | 241,00 | 241,00 | 236,50 | 242,00 | 4 375 | 1 048 415 |
  |
| PLZ (PLAZACNTR) | 12 gru 17:00 | 2,365 | -0,035 | (-1,46%) | 2,400 | 2,345 | 2,335 | 2,430 | 3 099 | 7 434 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PPS (PEPEES) | 11 gru 16:36 | 0,940 | +0,005 | (+0,53%) | 0,935 | 0,935 | 0,905 | 0,940 | 12 724 | 11 863 |
  |
| PRI (PRAGMAINK) | 12 gru 13:08 | 3,14 | 0,00 | (0,00%) | 3,14 | 3,10 | 3,10 | 3,14 | 150 | 466 |
  |
| PRM (PROCHEM) | 12 gru 17:00 | 23,20 | -0,30 | (-1,28%) | 23,50 | 23,50 | 22,70 | 23,50 | 482 | 11 121 |
  |
| PRT (PROTEKTOR) | 12 gru 17:02 | 1,190 | +0,080 | (+7,21%) | 1,110 | 1,120 | 1,120 | 1,340 | 645 804 | 813 421 |
  |
| PTG (POLTREG) | 12 gru 17:00 | 25,20 | -0,30 | (-1,18%) | 25,50 | 25,00 | 24,00 | 26,00 | 5 919 | 148 708 |
  |
| PTW (PTWP) | 12 gru 16:49 | 139,00 | 0,00 | (0,00%) | 139,00 | 139,00 | 138,00 | 139,00 | 166 | 22 930 |
  |
| PUR (PURE) | 12 gru 17:00 | 4,198 | -0,062 | (-1,46%) | 4,260 | 4,250 | 4,152 | 4,260 | 16 527 | 69 201 |
  |
| PWX (POLWAX) | 12 gru 16:48 | 1,260 | -0,010 | (-0,79%) | 1,270 | 1,275 | 1,260 | 1,280 | 13 671 | 17 433 |
  |
| PXM (POLIMEXMS) | 12 gru 17:03 | 7,59 | -0,37 | (-4,65%) | 7,96 | 8,03 | 7,45 | 8,05 | 1 853 632 | 14 160 370 |
  |
| PZU | 12 gru 17:02 | 65,32 | +0,22 | (+0,34%) | 65,10 | 65,14 | 65,14 | 65,92 | 1 360 707 | 89 133 832 |
  |
| QNA (QNATECHNO) | 12 gru 15:21 | 27,90 | -0,20 | (-0,71%) | 28,10 | 29,20 | 27,60 | 29,20 | 1 113 | 30 980 |
  |
| QNT (QUANTUM) | 12 gru 15:00 | 29,00 | 0,00 | (0,00%) | 29,00 | 29,00 | 29,00 | 29,00 | 2 419 | 70 151 |
  |
| QRS (QUERCUS) | 12 gru 16:33 | 12,75 | +0,25 | (+2,00%) | 12,50 | 12,60 | 12,60 | 12,75 | 9 561 | 120 953 |
  |
| RAE (RAEN) | 12 gru 17:00 | 0,533 | -0,031 | (-5,50%) | 0,564 | 0,564 | 0,530 | 0,568 | 86 291 | 46 489 |
  |
| RAF (RAFAMET) | 12 gru 16:01 | 47,00 | +1,40 | (+3,07%) | 45,60 | 45,60 | 45,00 | 47,00 | 943 | 44 124 |
  |
| RBW (RAINBOW) | 12 gru 17:01 | 142,00 | -0,80 | (-0,56%) | 142,80 | 142,70 | 141,30 | 143,00 | 74 443 | 10 572 801 |
  |
| RDN (REDAN) | 2 maj 11:00 | 0,0500 | 0,0000 | (0,00%) | 0,0500 | 0,0500 | 0,0500 | 0,0500 | 112 678 | 5 634 |
 |
| REG (REGNON) | 30 wrz 15:00 | 0,795 | -0,085 | (-9,66%) | 0,880 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| RHD (REINHOLD) | 10 gru 11:00 | 0,0550 | 0,0000 | (0,00%) | 0,0550 | 0,0550 | 0,0550 | 0,0550 | 12 325 | 678 |
  |
| RLP (RELPOL) | 12 gru 16:48 | 4,93 | +0,01 | (+0,20%) | 4,92 | 4,92 | 4,90 | 4,94 | 9 123 | 44 796 |
  |
| RMK (REMAK) | 12 gru 09:00 | 12,00 | 0,00 | (0,00%) | 12,00 | 12,00 | 12,00 | 12,00 | 7 | 84 |
  |
| RNC (REINO) | 12 gru 09:53 | 0,825 | +0,045 | (+5,77%) | 0,780 | 0,830 | 0,825 | 0,830 | 101 | 83 |
  |
| RND (RENDER) | 12 gru 17:02 | 73,00 | +2,40 | (+3,40%) | 70,60 | 72,80 | 72,00 | 73,00 | 101 | 7 343 |
  |
| RNK (RANKPROGR) | 12 gru 14:36 | 4,395 | -0,005 | (-0,11%) | 4,400 | 4,390 | 4,380 | 4,465 | 1 708 | 7 500 |
  |
| RPC (ROPCZYCE) | 12 gru 13:46 | 23,20 | +0,20 | (+0,87%) | 23,00 | 23,30 | 22,90 | 23,40 | 5 706 | 131 224 |
  |
| RVU (RYVU) | 12 gru 17:03 | 26,30 | +0,30 | (+1,15%) | 26,00 | 26,00 | 25,80 | 26,70 | 36 809 | 967 502 |
  |
| RWL (RAWLPLUG) | 12 gru 16:18 | 12,95 | +0,15 | (+1,17%) | 12,80 | 13,00 | 12,95 | 13,00 | 302 | 3 911 |
  |
| SAN (SANTANDER) | 12 gru 16:29 | 41,20 | -0,27 | (-0,64%) | 41,47 | 41,47 | 41,20 | 41,84 | 1 424 | 59 192 |
  |
| SCP (SCPFL) | 12 gru 17:00 | 143,60 | -1,40 | (-0,97%) | 145,00 | 145,40 | 143,20 | 145,40 | 5 101 | 734 938 |
  |
| SEK (SEKO) | 12 gru 16:40 | 8,72 | 0,00 | (0,00%) | 8,72 | 8,62 | 8,60 | 8,72 | 5 215 | 45 055 |
  |
| SEL (SELENAFM) | 12 gru 17:00 | 45,70 | +1,40 | (+3,16%) | 44,30 | 44,40 | 44,40 | 46,40 | 7 520 | 340 142 |
  |
| SEN (SERINUS) | 19 maj 12:51 | 0,710 | -0,010 | (-1,39%) | 0,720 | 0,616 | 0,558 | 0,718 | 736 374 | 451 153 |
 |
| SFG (SILVANO) | 12 gru 17:00 | 4,85 | -0,15 | (-3,00%) | 5,00 | 4,85 | 4,85 | 4,85 | 41 | 199 |
  |
| SFS (SFINKS) | 12 gru 16:32 | 0,381 | -0,009 | (-2,31%) | 0,390 | 0,380 | 0,375 | 0,385 | 32 088 | 12 166 |
  |
| SGN (SYGNITY) | 12 gru 17:00 | 97,80 | 0,00 | (0,00%) | 97,80 | 98,80 | 97,20 | 98,80 | 1 914 | 187 460 |
  |
| SGR (SADOVAYA) | 2 maj 15:00 | 0,120 | 0,000 | (0,00%) | 0,120 | 0,120 | 0,120 | 0,120 | 12 000 | 1 440 | |
| SHD (SOHODEV) | 12 gru 15:00 | 0,394 | -0,014 | (-3,43%) | 0,408 | 0,408 | 0,394 | 0,408 | 18 005 | 7 344 |
  |
| SHG (STARHEDGE) | 12 gru 15:00 | 0,260 | 0,000 | (0,00%) | 0,260 | 0,250 | 0,250 | 0,260 | 5 252 | 1 328 |
  |
| SHO (SHOPER) | 12 gru 17:00 | 53,00 | -0,40 | (-0,75%) | 53,40 | 53,60 | 52,40 | 55,00 | 88 512 | 4 673 384 |
  |
| SIM (SIMFABRIC) | 12 gru 16:43 | 1,656 | +0,008 | (+0,49%) | 1,648 | 1,614 | 1,610 | 1,668 | 17 274 | 27 976 |
  |
| SKA (SNIEZKA) | 12 gru 17:00 | 82,00 | 0,00 | (0,00%) | 82,00 | 82,60 | 80,80 | 83,00 | 1 096 | 88 869 |
  |
| SKH (SKARBIEC) | 12 gru 17:00 | 31,20 | -0,60 | (-1,89%) | 31,80 | 31,70 | 30,30 | 31,70 | 3 640 | 111 579 |
  |
| SKL (SKYLINE) | 8 gru 10:22 | 1,45 | +0,01 | (+0,69%) | 1,44 | 1,45 | 1,45 | 1,45 | 88 | 128 |
  |
| SLV (SELVITA) | 12 gru 17:00 | 43,80 | 0,00 | (0,00%) | 43,80 | 43,90 | 43,50 | 44,60 | 15 695 | 690 747 |
  |
| SNK (SANOK) | 12 gru 16:11 | 20,00 | 0,00 | (0,00%) | 20,00 | 20,00 | 19,85 | 20,00 | 3 275 | 65 437 |
  |
| SNT (SYNEKTIK) | 12 gru 17:00 | 270,20 | 0,00 | (0,00%) | 270,20 | 274,40 | 269,40 | 275,00 | 11 126 | 3 026 530 |
  |
| SNW (SANWIL) | 12 gru 16:46 | 1,320 | 0,000 | (0,00%) | 1,320 | 1,320 | 1,285 | 1,335 | 9 114 | 12 003 |
  |
| SNX (SUNEX) | 12 gru 17:01 | 3,955 | +0,035 | (+0,89%) | 3,920 | 3,990 | 3,945 | 4,025 | 18 342 | 72 810 |
  |
| SON (SONEL) | 12 gru 16:35 | 15,55 | +0,05 | (+0,32%) | 15,50 | 15,55 | 15,55 | 15,60 | 503 | 7 823 |
  |
| SPH (SOPHARMA) | 22 lip 13:18 | 12,75 | -0,25 | (-1,92%) | 13,00 | 13,65 | 12,45 | 13,90 | 2 082 | 26 604 |
 |
| SPL (SANPL) | 12 gru 17:01 | 516,00 | +4,40 | (+0,86%) | 511,60 | 508,20 | 508,20 | 524,40 | 155 389 | 80 497 240 |
  |
| SPR (SPYROSOFT) | 12 gru 16:40 | 568,00 | -2,00 | (-0,35%) | 570,00 | 570,00 | 564,00 | 580,00 | 95 | 54 090 |
  |
| STF (STALPROFI) | 12 gru 14:59 | 7,88 | -0,06 | (-0,76%) | 7,94 | 7,94 | 7,88 | 7,96 | 4 695 | 37 164 |
  |
| STP (STALPROD) | 12 gru 16:21 | 238,00 | -2,00 | (-0,83%) | 240,00 | 240,00 | 235,00 | 240,00 | 1 294 | 309 218 |
  |
| STS (SATIS) | 12 gru 15:00 | 0,270 | -0,022 | (-7,53%) | 0,292 | 0,300 | 0,270 | 0,300 | 38 234 | 11 223 |
  |
| STX (STALEXP) | 12 gru 17:03 | 3,150 | +0,060 | (+1,94%) | 3,090 | 3,090 | 3,090 | 3,150 | 127 899 | 400 508 |
  |
| SVE (SNTVERSE) | 12 gru 17:00 | 3,800 | -0,025 | (-0,65%) | 3,825 | 3,830 | 3,790 | 3,840 | 93 833 | 356 403 |
  |
| SVRS (SILVAIR-REGS) | 12 gru 16:41 | 9,30 | +0,05 | (+0,54%) | 9,25 | 9,20 | 9,00 | 9,30 | 5 629 | 50 891 |
  |
| SWG (SECOGROUP) | 12 gru 16:25 | 30,00 | +1,00 | (+3,45%) | 29,00 | 29,40 | 29,40 | 30,00 | 1 362 | 40 742 |
  |
| TAR (TARCZYNSKI) | 12 gru 15:33 | 119,50 | -2,00 | (-1,65%) | 121,50 | 119,50 | 118,00 | 119,50 | 135 | 16 042 |
  |
| TBL (TBULL) | 12 gru 11:00 | 3,00 | 0,00 | (0,00%) | 3,00 | 3,00 | 3,00 | 3,00 | 12 | 36 |
  |
| TEN (TSGAMES) | 12 gru 17:00 | 86,90 | +0,10 | (+0,12%) | 86,80 | 87,20 | 86,30 | 87,50 | 10 322 | 894 165 |
  |
| THG (TENDERHUT) | 12 gru 12:15 | 6,48 | +0,12 | (+1,89%) | 6,36 | 6,36 | 6,34 | 6,50 | 1 863 | 11 864 |
  |
| TLX (TALEX) | 12 gru 09:00 | 19,90 | 0,00 | (0,00%) | 19,90 | 19,90 | 19,90 | 19,90 | 1 | 20 |
  |
| TMR (TATRY) | 10 gru 16:04 | 103,00 | -3,00 | (-2,83%) | 106,00 | 103,00 | 103,00 | 103,00 | 5 | 515 |
  |
| TOA (TOYA) | 12 gru 17:00 | 9,78 | +0,08 | (+0,82%) | 9,70 | 9,69 | 9,64 | 9,90 | 43 310 | 425 513 |
  |
| TOR (TORPOL) | 12 gru 17:01 | 61,50 | -1,10 | (-1,76%) | 62,60 | 63,00 | 61,20 | 63,60 | 13 980 | 880 842 |
  |
| TOW (TOWERINVT) | 2 maj 17:00 | 2,350 | -0,130 | (-5,24%) | 2,480 | 2,320 | 2,300 | 2,450 | 31 559 | 72 964 |
 |
| TPE (TAURONPE) | 12 gru 17:00 | 8,700 | -0,128 | (-1,45%) | 8,828 | 8,828 | 8,600 | 8,964 | 1 188 282 | 10 365 064 |
  |
| TRI (TRITON) | 11 gru 15:00 | 3,12 | -0,08 | (-2,50%) | 3,20 | 3,12 | 3,12 | 3,12 | 104 | 324 |
  |
| TRK (TRAKCJA) | 12 gru 17:04 | 3,190 | -0,075 | (-2,30%) | 3,265 | 3,240 | 3,190 | 3,280 | 198 203 | 638 775 |
  |
| TRN (TRANSPOL) | 12 gru 15:11 | 3,85 | -0,02 | (-0,52%) | 3,87 | 3,87 | 3,85 | 3,87 | 5 | 19 |
  |
| TRR (TERMOREX) | 12 gru 11:21 | 0,660 | -0,020 | (-2,94%) | 0,680 | 0,685 | 0,660 | 0,685 | 803 | 532 |
  |
| TSG (TESGAS) | 12 gru 17:00 | 2,06 | -0,21 | (-9,25%) | 2,27 | 2,29 | 1,93 | 2,29 | 175 446 | 366 001 |
  |
| TXT (TEXT) | 12 gru 17:00 | 39,40 | +0,40 | (+1,03%) | 39,00 | 39,00 | 38,80 | 39,82 | 61 645 | 2 434 339 |
  |
| UCG (UNICREDIT) | 12 gru 16:14 | 289,00 | -0,95 | (-0,33%) | 289,95 | 290,00 | 289,00 | 290,50 | 1 058 | 306 938 |
  |
| ULG (ULTGAMES) | 12 gru 17:00 | 11,60 | -0,40 | (-3,33%) | 12,00 | 12,00 | 11,60 | 12,00 | 8 068 | 94 178 |
  |
| ULM (ULMA) | 12 gru 10:06 | 60,50 | 0,00 | (0,00%) | 60,50 | 60,50 | 60,50 | 60,50 | 38 | 2 299 |
  |
| UNF (UNFOLD) | 12 gru 16:31 | 1,48 | +0,02 | (+1,37%) | 1,46 | 1,54 | 1,39 | 1,54 | 94 | 137 |
 |
| UNI (UNIBEP) | 12 gru 17:00 | 13,90 | -0,05 | (-0,36%) | 13,95 | 13,45 | 13,45 | 13,95 | 14 554 | 200 336 |
  |
| UNT (UNIMOT) | 12 gru 16:26 | 131,20 | -1,40 | (-1,06%) | 132,60 | 132,80 | 130,00 | 132,80 | 1 529 | 201 740 |
  |
| URT (URTESTE) | 12 gru 17:00 | 38,30 | +2,30 | (+6,39%) | 36,00 | 36,40 | 36,10 | 40,00 | 1 853 | 70 291 |
  |
| VGO (VIGOPHOTN) | 12 gru 17:00 | 458,00 | -7,00 | (-1,51%) | 465,00 | 466,00 | 455,00 | 469,00 | 741 | 342 303 |
  |
| VIN (VINDEXUS) | 12 gru 17:00 | 11,90 | -0,10 | (-0,83%) | 12,00 | 12,00 | 11,90 | 12,20 | 10 390 | 124 913 |
  |
| VOT (VOTUM) | 12 gru 17:02 | 47,60 | +0,10 | (+0,21%) | 47,50 | 47,55 | 47,30 | 47,60 | 13 595 | 645 682 |
  |
| VOX (VOXEL) | 12 gru 17:00 | 121,00 | +0,20 | (+0,17%) | 120,80 | 120,40 | 119,00 | 121,80 | 11 619 | 1 397 301 |
  |
| VRC (VERCOM) | 12 gru 17:00 | 133,40 | +3,60 | (+2,77%) | 129,80 | 132,00 | 132,00 | 135,80 | 30 832 | 4 132 867 |
  |
| VRG | 12 gru 17:00 | 5,04 | +0,04 | (+0,80%) | 5,00 | 5,00 | 5,00 | 5,24 | 160 093 | 824 945 |
  |
| VTL (VISTAL) | 3 paź 17:00 | 0,599 | -0,061 | (-9,24%) | 0,660 | 0,636 | 0,582 | 0,699 | 1 007 518 | 640 076 | |
| VVD (VIVID) | 12 gru 17:00 | 0,772 | -0,018 | (-2,28%) | 0,790 | 0,790 | 0,772 | 0,816 | 78 156 | 61 948 |
  |
| WAS (WASKO) | 12 gru 13:52 | 1,705 | 0,000 | (0,00%) | 1,705 | 1,705 | 1,695 | 1,705 | 3 087 | 5 246 |
  |
| WIK (WIKANA) | 12 gru 09:18 | 7,10 | +0,15 | (+2,16%) | 6,95 | 6,95 | 6,85 | 7,10 | 486 | 3 346 |
  |
| WLT (WIELTON) | 12 gru 17:01 | 5,73 | -0,09 | (-1,55%) | 5,82 | 5,85 | 5,67 | 5,87 | 56 476 | 323 762 |
  |
| WPL (WIRTUALNA) | 12 gru 17:00 | 59,80 | -0,40 | (-0,66%) | 60,20 | 60,40 | 59,70 | 60,60 | 37 763 | 2 265 894 |
  |
| WPR (WOODPCKR) | 12 gru 14:17 | 2,58 | -0,14 | (-5,15%) | 2,72 | 2,71 | 2,55 | 2,71 | 7 908 | 20 693 |
  |
| WTN (WITTCHEN) | 12 gru 17:00 | 15,60 | 0,00 | (0,00%) | 15,60 | 15,20 | 15,12 | 15,60 | 75 358 | 1 155 951 |
  |
| WWL (WAWEL) | 12 gru 16:32 | 690,00 | 0,00 | (0,00%) | 690,00 | 692,00 | 682,00 | 694,00 | 324 | 223 548 |
  |
| WXF (WARIMPEX) | 12 gru 17:00 | 2,44 | +0,05 | (+2,09%) | 2,39 | 2,38 | 2,35 | 2,48 | 129 972 | 318 246 |
  |
| XPL (XPLUS) | 12 gru 15:12 | 2,30 | +0,03 | (+1,32%) | 2,27 | 2,28 | 2,28 | 2,30 | 762 | 1 745 |
  |
| XTB | 12 gru 17:03 | 69,60 | -1,24 | (-1,75%) | 70,84 | 71,10 | 69,54 | 71,70 | 399 918 | 27 963 058 |
  |
| XTP (XTPL) | 12 gru 17:01 | 80,00 | -0,20 | (-0,25%) | 80,20 | 79,00 | 78,30 | 81,00 | 1 579 | 126 744 |
  |
| YAN (NEPTIS) | 12 gru 12:17 | 13,70 | 0,00 | (0,00%) | 13,70 | 13,70 | 13,70 | 14,10 | 153 | 2 097 |
  |
| YOL (YOLO) | 4 maj 16:36 | 0,335 | -0,002 | (-0,45%) | 0,336 | 0,334 | 0,334 | 0,339 | 42 366 | 14 211 | |
| YRL (YARRL) | 12 gru 15:45 | 6,70 | 0,00 | (0,00%) | 6,70 | 6,60 | 6,58 | 6,76 | 2 637 | 17 465 |
  |
| ZAB (ZABKA) | 12 gru 17:04 | 22,02 | -0,23 | (-1,03%) | 22,25 | 22,30 | 21,96 | 22,31 | 4 685 472 | 103 314 656 |
  |
| ZAP (PULAWY) | 12 gru 16:33 | 50,20 | -0,20 | (-0,40%) | 50,40 | 50,60 | 49,60 | 50,80 | 2 103 | 105 266 |
  |
| ZEP (ZEPAK) | 12 gru 17:00 | 17,34 | -0,08 | (-0,46%) | 17,42 | 17,50 | 17,28 | 17,60 | 10 445 | 181 636 |
  |
| ZMT (ZAMET) | 12 gru 17:00 | 0,772 | +0,012 | (+1,58%) | 0,760 | 0,752 | 0,752 | 0,776 | 33 048 | 25 305 |
  |
| ZRE (ZREMB) | 12 gru 17:00 | 8,00 | -0,20 | (-2,44%) | 8,20 | 8,12 | 7,81 | 8,20 | 115 891 | 926 570 |
  |
| ZUE | 12 gru 17:00 | 10,35 | -0,10 | (-0,96%) | 10,45 | 10,50 | 10,30 | 10,80 | 15 759 | 167 332 |
  |
| ZUK (STAPORKOW) | 12 gru 16:14 | 4,76 | 0,00 | (0,00%) | 4,76 | 4,76 | 4,66 | 4,76 | 3 793 | 17 870 |
  |
Biznesradar bez reklam? Sprawdź BR Plus