Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 8 cze 17:00 | 2,46 | +0,09 | (+3,80%) | 2,37 | 2,36 | 2,35 | 2,48 | 12 150 | 29 576 |
  |
| 08N (08OCTAVA) | 8 cze 11:00 | 0,625 | -0,025 | (-3,85%) | 0,650 | 0,625 | 0,625 | 0,625 | 7 | 4 |
  |
| 11B (11BIT) | 8 cze 17:00 | 147,10 | -5,70 | (-3,73%) | 152,80 | 152,00 | 145,80 | 152,40 | 6 763 | 1 001 520 |
  |
| 1AT (ATAL) | 8 cze 16:41 | 63,60 | -0,50 | (-0,78%) | 64,10 | 63,90 | 62,10 | 63,90 | 5 578 | 349 491 |
  |
| 3RG (3RGAMES) | 8 cze 17:00 | 0,740 | -0,006 | (-0,80%) | 0,746 | 0,774 | 0,724 | 0,780 | 58 301 | 43 844 |
  |
| 4MS (4MASS) | 8 cze 15:22 | 4,600 | +0,165 | (+3,72%) | 4,435 | 4,385 | 4,260 | 4,665 | 84 914 | 386 859 |
  |
| AAT (ALTA) | 8 cze 17:00 | 1,540 | +0,030 | (+1,99%) | 1,510 | 1,455 | 1,450 | 1,540 | 2 335 | 3 532 |
  |
| ABE (ABPL) | 8 cze 17:00 | 147,40 | -0,20 | (-0,14%) | 147,60 | 147,00 | 142,60 | 147,40 | 3 657 | 531 286 |
  |
| ABS (ASSECOBS) | 8 cze 17:00 | 91,00 | -0,60 | (-0,66%) | 91,60 | 91,80 | 90,20 | 91,80 | 1 085 | 99 159 |
  |
| ACG (ACAUTOGAZ) | 8 cze 15:24 | 21,00 | +0,10 | (+0,48%) | 20,90 | 20,90 | 20,90 | 21,00 | 282 | 5 908 |
  |
| ACP (ASSECOPOL) | 8 cze 17:00 | 192,80 | +1,40 | (+0,73%) | 191,40 | 190,80 | 186,15 | 193,80 | 95 632 | 18 235 442 |
  |
| ACT (ACTION) | 8 cze 17:00 | 36,45 | 0,00 | (0,00%) | 36,45 | 36,45 | 35,65 | 36,75 | 3 929 | 142 028 |
  |
| ADV (ADIUVO) | 8 cze 16:03 | 0,540 | -0,018 | (-3,23%) | 0,558 | 0,558 | 0,520 | 0,558 | 32 779 | 17 496 |
  |
| AGO (AGORA) | 8 cze 17:00 | 8,92 | +0,02 | (+0,22%) | 8,90 | 8,76 | 8,72 | 9,20 | 32 811 | 294 209 |
  |
| AGT (AGROTON) | 8 cze 15:18 | 4,94 | -0,14 | (-2,76%) | 5,08 | 5,06 | 4,90 | 5,09 | 2 975 | 14 848 |
  |
| ALE (ALLEGRO) | 8 cze 17:00 | 34,445 | -0,670 | (-1,91%) | 35,115 | 34,700 | 33,800 | 34,775 | 3 843 359 | 131 896 800 |
  |
| ALG (AIGAMES) | 8 cze 17:00 | 0,740 | -0,028 | (-3,65%) | 0,768 | 0,768 | 0,738 | 0,770 | 1 146 | 850 |
  |
| ALI (ALTUS) | 8 cze 15:37 | 3,37 | +0,13 | (+4,01%) | 3,24 | 3,24 | 3,24 | 3,37 | 613 | 2 011 |
  |
| ALL (AILLERON) | 8 cze 17:00 | 16,40 | +0,02 | (+0,12%) | 16,38 | 16,40 | 15,08 | 16,40 | 17 118 | 272 442 |
  |
| ALR (ALIOR) | 8 cze 17:01 | 126,45 | +1,45 | (+1,16%) | 125,00 | 123,00 | 122,65 | 126,70 | 171 531 | 21 497 076 |
  |
| AMB (AMBRA) | 8 cze 17:00 | 17,84 | -0,26 | (-1,44%) | 18,10 | 18,12 | 17,76 | 18,12 | 11 381 | 204 036 |
  |
| AMC (AMICA) | 8 cze 17:00 | 51,40 | -0,50 | (-0,96%) | 51,90 | 52,00 | 50,70 | 52,00 | 16 619 | 846 377 |
  |
| ANR (ANSWEAR) | 8 cze 16:42 | 18,56 | -0,24 | (-1,28%) | 18,80 | 19,00 | 17,96 | 19,00 | 3 460 | 63 386 |
  |
| APE (APSENERGY) | 8 cze 17:04 | 5,00 | +0,11 | (+2,25%) | 4,89 | 4,70 | 4,54 | 5,04 | 44 779 | 215 785 |
  |
| APL (AMPLI) | 8 cze 11:00 | 1,20 | -0,01 | (-0,83%) | 1,21 | 1,20 | 1,20 | 1,20 | 1 557 | 1 868 |
  |
| APN (APLISENS) | 8 cze 16:28 | 17,85 | -0,25 | (-1,38%) | 18,10 | 18,00 | 17,65 | 18,00 | 722 | 12 815 |
  |
| APR (AUTOPARTN) | 8 cze 17:00 | 26,30 | +0,30 | (+1,15%) | 26,00 | 25,65 | 25,40 | 26,30 | 197 699 | 5 125 240 |
  |
| APT (APATOR) | 8 cze 17:02 | 25,00 | -0,10 | (-0,40%) | 25,10 | 25,00 | 24,35 | 25,15 | 12 196 | 302 015 |
  |
| ARH (ARCHICOM) | 8 cze 16:44 | 53,80 | +0,40 | (+0,75%) | 53,40 | 53,80 | 51,80 | 53,80 | 1 713 | 90 865 |
  |
| ARL (ARLEN) | 8 cze 17:00 | 24,50 | -1,15 | (-4,48%) | 25,65 | 25,60 | 23,85 | 25,60 | 7 602 | 186 908 |
  |
| ART (ARTIFEX) | 8 cze 17:00 | 19,54 | -0,28 | (-1,41%) | 19,82 | 19,72 | 19,54 | 19,96 | 16 003 | 314 060 |
  |
| ASB (ASBIS) | 8 cze 17:01 | 88,70 | 0,00 | (0,00%) | 88,70 | 85,20 | 83,70 | 89,00 | 327 451 | 28 258 764 |
  |
| ASE (ASSECOSEE) | 8 cze 17:00 | 63,00 | -0,70 | (-1,10%) | 63,70 | 63,60 | 62,50 | 63,60 | 888 | 55 908 |
  |
| ASM (ASMGROUP) | 8 cze 17:00 | 0,1680 | -0,0105 | (-5,88%) | 0,1785 | 0,1785 | 0,1680 | 0,1785 | 100 675 | 17 286 |
 |
| AST (ASTARTA) | 8 cze 17:03 | 47,90 | -1,25 | (-2,54%) | 49,15 | 48,85 | 47,50 | 48,90 | 5 830 | 279 306 |
  |
| ATC (ARCTIC) | 8 cze 16:48 | 5,85 | 0,00 | (0,00%) | 5,85 | 5,83 | 5,82 | 5,90 | 17 836 | 104 096 |
  |
| ATD (ATENDE) | 8 cze 17:02 | 3,66 | -0,22 | (-5,67%) | 3,88 | 3,85 | 3,66 | 3,85 | 104 767 | 388 862 |
  |
| ATG (ATMGRUPA) | 8 cze 17:00 | 3,82 | -0,07 | (-1,80%) | 3,89 | 3,86 | 3,80 | 3,86 | 28 340 | 108 174 |
  |
| ATP (ATLANTAPL) | 8 cze 16:16 | 18,45 | +0,30 | (+1,65%) | 18,15 | 18,20 | 18,15 | 18,50 | 2 942 | 53 951 |
  |
| ATR (ATREM) | 8 cze 17:00 | 58,00 | 0,00 | (0,00%) | 58,00 | 58,00 | 57,50 | 58,20 | 5 353 | 310 255 |
  |
| ATS (ATLANTIS) | 5 cze 15:00 | 1,400 | +0,005 | (+0,36%) | 1,395 | 1,350 | 1,350 | 1,400 | 389 | 525 |
  |
| ATT (GRUPAAZOTY) | 8 cze 17:00 | 22,22 | -1,62 | (-6,80%) | 23,84 | 23,80 | 22,22 | 23,80 | 528 865 | 12 015 797 |
  |
| AWM (AIRWAY) | 8 cze 16:48 | 0,2710 | -0,0020 | (-0,73%) | 0,2730 | 0,2740 | 0,2515 | 0,2740 | 147 216 | 38 731 |
  |
| BBD (BBIDEV) | 8 cze 15:25 | 5,36 | -0,02 | (-0,37%) | 5,38 | 5,38 | 5,32 | 5,38 | 2 518 | 13 447 |
  |
| BBT (BOOMBIT) | 8 cze 17:00 | 5,90 | -0,06 | (-1,01%) | 5,96 | 5,96 | 5,80 | 5,96 | 1 543 | 9 023 |
  |
| BCM (BETACOM) | 8 cze 13:51 | 5,34 | 0,00 | (0,00%) | 5,34 | 5,66 | 5,34 | 5,66 | 778 | 4 155 |
  |
| BCS (BIGCHEESE) | 8 cze 12:43 | 4,73 | -0,01 | (-0,21%) | 4,74 | 4,67 | 4,63 | 4,73 | 3 140 | 14 617 |
  |
| BCX (BIOCELTIX) | 8 cze 17:00 | 86,80 | -0,50 | (-0,57%) | 87,30 | 86,50 | 85,40 | 87,50 | 3 518 | 304 449 |
  |
| BDX (BUDIMEX) | 8 cze 17:00 | 672,60 | +5,60 | (+0,84%) | 667,00 | 658,00 | 646,20 | 678,40 | 67 995 | 45 430 988 |
  |
| BFT (BENEFIT) | 8 cze 17:00 | 4 600,00 | +90,00 | (+2,00%) | 4 510,00 | 4 472,00 | 4 380,00 | 4 600,00 | 4 609 | 20 943 802 |
  |
| BHW (HANDLOWY) | 8 cze 17:00 | 123,40 | +0,80 | (+0,65%) | 122,60 | 123,80 | 121,00 | 124,80 | 42 080 | 5 182 523 |
  |
| BIO (BIOTON) | 8 cze 17:00 | 4,01 | -0,05 | (-1,23%) | 4,06 | 4,06 | 3,98 | 4,06 | 124 953 | 501 729 |
  |
| BIP (BIOPLANET) | 8 cze 16:24 | 32,20 | -0,20 | (-0,62%) | 32,40 | 32,40 | 32,00 | 32,40 | 173 | 5 557 |
  |
| BLO (BLOOBER) | 8 cze 17:00 | 26,50 | +0,30 | (+1,15%) | 26,20 | 26,90 | 25,95 | 27,10 | 35 981 | 955 257 |
  |
| BMC (BUMECH) | 8 cze 17:00 | 18,44 | -0,38 | (-2,02%) | 18,82 | 18,80 | 18,30 | 19,10 | 26 528 | 492 082 |
  |
| BMX (BIOMAXIMA) | 8 cze 17:00 | 9,40 | -0,21 | (-2,19%) | 9,61 | 9,61 | 9,30 | 9,61 | 15 111 | 141 909 |
  |
| BNP (BNPPPL) | 8 cze 17:04 | 144,80 | -3,80 | (-2,56%) | 148,60 | 148,00 | 143,20 | 148,20 | 3 325 | 480 919 |
  |
| BOS | 8 cze 17:00 | 9,94 | -0,12 | (-1,19%) | 10,06 | 10,06 | 9,89 | 10,06 | 10 630 | 105 646 |
  |
| BOW (BOWIM) | 8 cze 16:35 | 8,00 | -0,30 | (-3,61%) | 8,30 | 8,22 | 7,74 | 8,24 | 25 639 | 206 035 |
  |
| BRS (BORYSZEW) | 8 cze 17:02 | 5,07 | -0,10 | (-1,93%) | 5,17 | 5,10 | 5,03 | 5,10 | 78 733 | 398 777 |
  |
| BST (BEST) | 8 cze 17:00 | 32,20 | +0,30 | (+0,94%) | 31,90 | 32,00 | 31,50 | 32,30 | 1 966 | 62 520 |
  |
| CAP (CAPITEA) | 8 cze 17:00 | 0,430 | -0,004 | (-0,92%) | 0,434 | 0,424 | 0,421 | 0,430 | 7 680 | 3 264 |
  |
| CAR (INTERCARS) | 8 cze 17:00 | 808,00 | +8,00 | (+1,00%) | 800,00 | 798,00 | 798,00 | 812,00 | 3 216 | 2 581 367 |
  |
| CAV (CAVATINA) | 8 cze 16:17 | 12,70 | -0,10 | (-0,78%) | 12,80 | 12,90 | 12,70 | 12,90 | 677 | 8 613 |
  |
| CBF (CYBERFLKS) | 8 cze 17:00 | 193,50 | -2,10 | (-1,07%) | 195,60 | 195,00 | 183,60 | 197,20 | 11 246 | 2 177 550 |
  |
| CCE (CCENERGY) | 8 cze 11:00 | 0,254 | +0,002 | (+0,79%) | 0,252 | 0,254 | 0,254 | 0,254 | 1 727 | 439 |
  |
| CDL (CDRL) | 8 cze 17:00 | 8,95 | +0,10 | (+1,13%) | 8,85 | 8,70 | 8,55 | 9,20 | 6 658 | 59 676 |
  |
| CDR (CDPROJEKT) | 8 cze 17:03 | 227,10 | -0,70 | (-0,31%) | 227,80 | 225,40 | 223,60 | 227,40 | 316 526 | 71 420 864 |
  |
| CEZ | 8 cze 12:38 | 220,20 | +1,20 | (+0,55%) | 219,00 | 219,00 | 219,00 | 222,80 | 17 066 | 3 760 252 |
  |
| CFI | 3 cze 15:00 | 0,137 | +0,006 | (+4,58%) | 0,131 | 0,132 | 0,132 | 0,137 | 5 550 | 758 |
  |
| CIG (CIGAMES) | 8 cze 17:01 | 2,900 | -0,140 | (-4,61%) | 3,040 | 3,030 | 2,870 | 3,030 | 697 519 | 2 032 885 |
  |
| CLC (COLUMBUS) | 8 cze 16:43 | 3,440 | +0,020 | (+0,58%) | 3,420 | 3,415 | 3,270 | 3,495 | 45 887 | 153 229 |
  |
| CLD (CLOUD) | 8 cze 15:16 | 71,80 | -0,80 | (-1,10%) | 72,60 | 72,00 | 71,60 | 72,00 | 289 | 20 788 |
  |
| CLE (COALENERG) | 8 cze 17:00 | 2,000 | -0,300 | (-13,04%) | 2,300 | 2,220 | 1,998 | 2,220 | 183 068 | 375 018 |
  |
| CLN (CLNPHARMA) | 8 cze 17:00 | 20,60 | +0,10 | (+0,49%) | 20,50 | 20,40 | 20,00 | 20,65 | 7 259 | 147 780 |
  |
| CMP (COMP) | 8 cze 17:02 | 88,20 | -1,40 | (-1,56%) | 89,60 | 88,30 | 86,00 | 89,60 | 26 215 | 2 288 598 |
  |
| COG (COGNOR) | 8 cze 17:00 | 6,70 | -0,18 | (-2,62%) | 6,88 | 6,80 | 6,54 | 6,80 | 634 986 | 4 218 205 |
  |
| CPA (CAPITAL) | 8 cze 17:00 | 3,08 | -0,26 | (-7,78%) | 3,34 | 3,30 | 2,98 | 3,44 | 360 508 | 1 125 450 |
  |
| CPD (CELTIC) | 8 cze 16:39 | 1,385 | +0,005 | (+0,36%) | 1,380 | 1,380 | 1,380 | 1,385 | 11 | 15 |
  |
| CPI (CPIEUROPE) | 25 maj 12:41 | 66,30 | +1,40 | (+2,16%) | 64,90 | 66,40 | 66,30 | 66,40 | 2 | 133 |
  |
| CPL (COMPERIA) | 3 cze 12:40 | 4,92 | -0,13 | (-2,57%) | 5,05 | 5,05 | 4,92 | 5,05 | 39 | 192 |
  |
| CPR (COMPREMUM) | 8 cze 17:00 | 1,295 | -0,025 | (-1,89%) | 1,320 | 1,270 | 1,270 | 1,310 | 77 153 | 98 810 |
  |
| CPS (CYFRPLSAT) | 8 cze 17:00 | 15,435 | +0,025 | (+0,16%) | 15,410 | 15,200 | 14,905 | 15,435 | 718 246 | 10 886 505 |
  |
| CRI (CREOTECH) | 8 cze 17:04 | 777,00 | -6,00 | (-0,77%) | 783,00 | 760,00 | 738,00 | 806,00 | 62 316 | 48 135 620 |
  |
| CRJ (CREEPYJAR) | 8 cze 17:00 | 520,00 | +4,00 | (+0,78%) | 516,00 | 508,00 | 504,00 | 522,00 | 1 412 | 722 444 |
  |
| CRM (CORMAY) | 8 cze 17:00 | 0,538 | -0,002 | (-0,37%) | 0,540 | 0,540 | 0,528 | 0,540 | 9 100 | 4 850 |
  |
| CRQ (CRQUANTUM) | 8 cze 17:00 | 372,00 | +2,75 | (+0,74%) | 369,25 | 351,00 | 333,00 | 377,00 | 29 879 | 10 584 825 | |
| CRQA (CRQUANTUM-PDA) | 8 cze 17:04 | 367,00 | +7,00 | (+1,94%) | 360,00 | 359,50 | 350,00 | 372,00 | 1 051 | 377 862 | |
| CSR (CASPAR) | 8 cze 17:00 | 5,90 | -0,10 | (-1,67%) | 6,00 | 6,00 | 5,90 | 6,00 | 8 398 | 50 372 |
  |
| CTS (CITYSERV) | 3 cze 15:01 | 6,40 | -0,10 | (-1,54%) | 6,50 | 6,40 | 6,40 | 6,40 | 2 313 | 14 803 |
  |
| CTX (CAPTORTX) | 8 cze 17:00 | 78,00 | +0,20 | (+0,26%) | 77,80 | 75,10 | 75,10 | 78,00 | 2 053 | 158 244 |
  |
| CZT (CZTOREBKA) | 8 cze 15:00 | 0,620 | +0,020 | (+3,33%) | 0,600 | 0,620 | 0,620 | 0,620 | 21 197 | 13 142 |
  |
| DAD (DADELO) | 8 cze 17:00 | 70,70 | -0,10 | (-0,14%) | 70,80 | 71,70 | 70,70 | 71,70 | 2 354 | 167 865 |
  |
| DAT (DATAWALK) | 8 cze 17:00 | 123,00 | -3,40 | (-2,69%) | 126,40 | 124,80 | 120,80 | 124,80 | 12 149 | 1 492 876 |
  |
| DBC (DEBICA) | 8 cze 17:00 | 89,00 | +0,10 | (+0,11%) | 88,90 | 88,60 | 88,50 | 89,00 | 787 | 69 857 |
  |
| DBE (DBENERGY) | 8 cze 12:31 | 8,88 | 0,00 | (0,00%) | 8,88 | 8,88 | 8,50 | 8,88 | 88 | 771 |
  |
| DCR (DECORA) | 8 cze 17:04 | 71,60 | -0,20 | (-0,28%) | 71,80 | 71,80 | 71,10 | 72,00 | 1 677 | 119 949 |
  |
| DEK (DEKPOL) | 8 cze 16:44 | 69,00 | +3,60 | (+5,50%) | 65,40 | 65,40 | 65,40 | 70,40 | 2 645 | 178 928 |
  |
| DEL (DELKO) | 8 cze 14:55 | 5,99 | -0,01 | (-0,17%) | 6,00 | 5,95 | 5,90 | 6,00 | 3 279 | 19 494 |
  |
| DGA | 8 cze 16:31 | 26,00 | -0,30 | (-1,14%) | 26,30 | 26,00 | 26,00 | 26,00 | 6 | 156 |
  |
| DGE (DRAGOENT) | 8 cze 12:36 | 19,00 | +0,05 | (+0,26%) | 18,95 | 18,50 | 18,50 | 19,00 | 267 | 5 055 |
  |
| DIA (DIAG) | 8 cze 17:00 | 175,90 | +4,00 | (+2,33%) | 171,90 | 171,90 | 167,80 | 176,00 | 48 820 | 8 466 392 |
  |
| DIG (DIGITANET) | 8 cze 17:00 | 216,40 | -10,60 | (-4,67%) | 227,00 | 227,00 | 216,40 | 227,00 | 13 057 | 2 872 901 |
  |
| DMG (DMGROUP) | 8 cze 16:48 | 2,27 | +0,03 | (+1,34%) | 2,24 | 2,24 | 2,24 | 2,27 | 7 093 | 15 933 |
  |
| DNP (DINOPL) | 8 cze 17:00 | 29,50 | -0,05 | (-0,17%) | 29,55 | 29,72 | 29,14 | 29,96 | 2 714 742 | 80 048 440 |
  |
| DOM (DOMDEV) | 8 cze 17:00 | 242,00 | -3,50 | (-1,43%) | 245,50 | 242,00 | 240,50 | 246,00 | 5 312 | 1 287 284 |
  |
| DTR (DIGITREE) | 8 cze 16:13 | 10,70 | +0,50 | (+4,90%) | 10,20 | 10,70 | 10,10 | 10,70 | 115 | 1 169 |
  |
| DVL (DEVELIA) | 8 cze 17:00 | 10,94 | -0,14 | (-1,26%) | 11,08 | 11,08 | 10,80 | 11,08 | 185 414 | 2 025 724 |
  |
| EAH (ESOTIQ) | 8 cze 14:36 | 28,80 | +0,90 | (+3,23%) | 27,90 | 28,90 | 28,30 | 28,90 | 804 | 23 099 |
  |
| EAT (AMREST) | 8 cze 17:00 | 10,02 | -0,28 | (-2,72%) | 10,30 | 10,30 | 9,97 | 10,32 | 129 458 | 1 305 625 |
  |
| EBP (ERSTEPL) | 8 cze 17:00 | 610,20 | +10,00 | (+1,67%) | 600,20 | 599,80 | 590,20 | 615,20 | 89 358 | 54 297 316 |
  |
| ECB (ECBSA) | 8 cze 13:56 | 22,00 | +0,10 | (+0,46%) | 21,90 | 22,00 | 21,55 | 22,00 | 88 | 1 908 |
  |
| ECH (ECHO) | 8 cze 17:00 | 5,20 | 0,00 | (0,00%) | 5,20 | 5,20 | 5,13 | 5,20 | 14 404 | 74 495 |
  |
| EDI (EDINVEST) | 8 cze 16:06 | 8,36 | -0,04 | (-0,48%) | 8,40 | 8,42 | 8,18 | 8,42 | 1 251 | 10 442 |
  |
| 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) | 8 cze 15:00 | 6,10 | 0,00 | (0,00%) | 6,10 | 6,10 | 6,10 | 6,10 | 201 | 1 226 |
  |
| EHG (EUROHOLD) | 5 cze 09:00 | 4,20 | 0,00 | (0,00%) | 4,20 | 4,20 | 4,20 | 4,20 | 5 | 21 |
  |
| EKP (ELKOP) | 8 cze 17:00 | 1,805 | -0,005 | (-0,28%) | 1,810 | 1,760 | 1,730 | 1,815 | 9 026 | 15 708 |
  |
| ELT (ELEKTROTI) | 8 cze 17:00 | 55,80 | -0,35 | (-0,62%) | 56,15 | 56,00 | 54,10 | 56,75 | 12 003 | 664 993 |
  |
| ENA (ENEA) | 8 cze 17:00 | 20,24 | +0,08 | (+0,40%) | 20,16 | 20,00 | 19,71 | 20,24 | 415 066 | 8 296 196 |
  |
| ENE (ENELMED) | 8 cze 16:31 | 18,90 | -0,10 | (-0,53%) | 19,00 | 19,40 | 18,90 | 19,40 | 65 | 1 236 |
  |
| ENG (ENERGA) | 8 cze 17:00 | 18,86 | 0,00 | (0,00%) | 18,86 | 18,86 | 18,86 | 18,90 | 12 946 | 244 225 |
  |
| ENI (ENERGOINS) | 8 cze 16:38 | 2,150 | -0,020 | (-0,92%) | 2,170 | 2,140 | 2,130 | 2,160 | 11 315 | 24 168 |
  |
| ENP (ENAP) | 8 cze 11:24 | 3,58 | -0,02 | (-0,56%) | 3,60 | 3,58 | 3,58 | 3,58 | 2 500 | 8 950 |
  |
| ENT (ENTER) | 8 cze 17:00 | 52,50 | -0,60 | (-1,13%) | 53,10 | 53,20 | 52,40 | 53,60 | 4 735 | 250 675 |
  |
| EQU (EQUNICO) | 8 cze 16:12 | 1,175 | +0,005 | (+0,43%) | 1,170 | 1,170 | 1,165 | 1,175 | 3 700 | 4 320 |
  |
| ERB (ERBUD) | 8 cze 15:27 | 25,05 | -0,30 | (-1,18%) | 25,35 | 25,40 | 25,05 | 26,55 | 2 713 | 68 452 |
  |
| ERG | 8 cze 11:28 | 40,00 | 0,00 | (0,00%) | 40,00 | 40,00 | 40,00 | 40,00 | 2 | 80 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 8 cze 16:37 | 29,95 | -0,30 | (-0,99%) | 30,25 | 29,90 | 29,90 | 30,80 | 6 692 | 202 449 |
  |
| EUC (EUCO) | 4 maj 16:49 | 0,510 | -0,002 | (-0,39%) | 0,512 | 0,512 | 0,499 | 0,516 | 19 999 | 10 148 |
  |
| EUR (EUROCASH) | 8 cze 17:00 | 5,020 | -0,005 | (-0,10%) | 5,025 | 5,025 | 4,986 | 5,090 | 97 341 | 488 691 |
  |
| FAB (FABRITY) | 8 cze 17:00 | 28,60 | -0,50 | (-1,72%) | 29,10 | 29,00 | 27,20 | 29,00 | 4 490 | 126 314 |
  |
| FEE (FEERUM) | 8 cze 17:00 | 16,45 | -1,40 | (-7,84%) | 17,85 | 17,85 | 16,45 | 18,00 | 4 190 | 74 553 |
  |
| 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) | 5 cze 17:00 | 2,23 | 0,00 | (0,00%) | 2,23 | 2,23 | 2,23 | 2,23 | 1 656 | 3 693 |
  |
| FMG | 3 cze 15:00 | 59,40 | 0,00 | (0,00%) | 59,40 | 59,40 | 59,40 | 59,40 | 25 | 1 485 |
  |
| FON | 8 cze 16:38 | 1,700 | -0,065 | (-3,68%) | 1,765 | 1,700 | 1,700 | 1,700 | 2 854 | 4 852 |
 |
| FRO (FERRO) | 8 cze 17:00 | 31,70 | +0,40 | (+1,28%) | 31,30 | 31,40 | 31,00 | 31,80 | 5 587 | 175 003 |
  |
| FSG (FASING) | 8 cze 17:00 | 14,70 | 0,00 | (0,00%) | 14,70 | 14,10 | 14,00 | 14,70 | 1 556 | 21 940 |
  |
| FTE (FORTE) | 8 cze 15:34 | 18,75 | 0,00 | (0,00%) | 18,75 | 18,80 | 18,75 | 18,80 | 330 | 6 189 |
  |
| GEA (GRENEVIA) | 17:00 | 3,270 | 0,000 | (0,00%) | 3,270 | 3,270 | 3,255 | 3,275 | 106 639 | 348 439 |
 |
| GIF (GAMFACTOR) | 8 cze 17:00 | 5,05 | +0,08 | (+1,61%) | 4,97 | 4,97 | 4,97 | 5,05 | 4 930 | 24 782 |
  |
| GKI (IMMOBILE) | 8 cze 17:00 | 4,70 | -0,04 | (-0,84%) | 4,74 | 4,74 | 4,63 | 4,74 | 1 574 | 7 374 |
  |
| GMT (GENOMTEC) | 8 cze 17:00 | 5,03 | -0,15 | (-2,90%) | 5,18 | 5,00 | 4,93 | 5,17 | 21 696 | 107 707 |
  |
| GNS (NIEWIADOW) | 8 cze 17:02 | 14,65 | +0,05 | (+0,34%) | 14,60 | 14,65 | 14,15 | 14,90 | 130 166 | 1 916 087 |
  |
| GOB (GOBARTO) | 8 cze 11:00 | 22,80 | 0,00 | (0,00%) | 22,80 | 22,80 | 22,80 | 22,80 | 10 | 228 |
  |
| GOP (GAMEOPS) | 8 cze 16:48 | 14,90 | +0,15 | (+1,02%) | 14,75 | 15,20 | 14,55 | 15,20 | 1 948 | 28 534 |
  |
| GPP (GRUPRACUJ) | 8 cze 17:00 | 45,50 | -1,00 | (-2,15%) | 46,50 | 46,50 | 45,00 | 46,50 | 33 024 | 1 509 028 |
  |
| GPW | 8 cze 17:00 | 82,80 | +0,45 | (+0,55%) | 82,35 | 81,05 | 80,30 | 82,80 | 137 545 | 11 260 392 |
  |
| GRN (GRODNO) | 8 cze 17:00 | 16,70 | -0,70 | (-4,02%) | 17,40 | 17,20 | 16,30 | 17,20 | 26 215 | 437 746 |
  |
| GRX (GREENX) | 8 cze 17:04 | 2,450 | +0,040 | (+1,66%) | 2,410 | 2,410 | 2,400 | 2,474 | 267 037 | 652 186 |
  |
| GTC | 8 cze 17:00 | 2,45 | 0,00 | (0,00%) | 2,45 | 2,45 | 2,43 | 2,46 | 2 378 | 5 807 |
  |
| GTN (GETIN) | 8 cze 17:00 | 0,504 | +0,002 | (+0,40%) | 0,502 | 0,506 | 0,499 | 0,506 | 114 335 | 57 350 |
  |
| GVT (VIRTUS) | 8 cze 17:00 | 1,418 | +0,096 | (+7,26%) | 1,322 | 1,310 | 1,230 | 1,500 | 405 929 | 558 728 |
  |
| HDR (HYDROTOR) | 8 cze 14:07 | 13,70 | -0,05 | (-0,36%) | 13,75 | 13,70 | 13,70 | 13,70 | 100 | 1 370 |
  |
| HEL (HELIO) | 8 cze 17:00 | 51,00 | +0,40 | (+0,79%) | 50,60 | 50,60 | 50,60 | 51,00 | 617 | 31 243 |
  |
| HRP (HARPER) | 8 cze 16:49 | 4,91 | -0,05 | (-1,01%) | 4,96 | 4,96 | 4,91 | 5,06 | 4 076 | 20 262 |
  |
| HRS (HERKULES) | 8 cze 17:00 | 1,380 | -0,040 | (-2,82%) | 1,420 | 1,430 | 1,380 | 1,430 | 23 501 | 32 718 |
  |
| HUG (HUUUGE) | 8 cze 17:00 | 20,80 | -0,35 | (-1,65%) | 21,15 | 21,10 | 20,55 | 21,30 | 42 282 | 887 218 |
  |
| IBS (IBSM) | 8 cze 09:00 | 69,00 | 0,00 | (0,00%) | 69,00 | 69,00 | 69,00 | 69,00 | 1 | 69 |
  |
| ICE (MEDINICE) | 8 cze 17:01 | 85,10 | -5,10 | (-5,65%) | 90,20 | 88,80 | 85,00 | 92,00 | 43 619 | 3 842 753 |
  |
| 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) | 8 cze 09:00 | 0,462 | 0,000 | (0,00%) | 0,462 | 0,462 | 0,462 | 0,462 | 198 | 91 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 8 cze 16:46 | 26,25 | +0,15 | (+0,57%) | 26,10 | 26,35 | 26,10 | 26,35 | 2 204 | 57 779 |
  |
| IFR (IFSA) | 8 cze 14:10 | 0,122 | -0,001 | (-0,81%) | 0,123 | 0,117 | 0,117 | 0,122 | 63 156 | 7 465 |
 |
| IMC (IMCOMPANY) | 8 cze 17:00 | 40,00 | +0,20 | (+0,50%) | 39,80 | 39,80 | 39,00 | 40,25 | 775 | 30 588 |
  |
| IMP (IMPERIO) | 8 cze 14:32 | 1,62 | 0,00 | (0,00%) | 1,62 | 1,62 | 1,62 | 1,62 | 4 | 6 |
  |
| IMS | 8 cze 16:48 | 2,12 | -0,04 | (-1,85%) | 2,16 | 2,16 | 2,12 | 2,16 | 1 822 | 3 900 |
  |
| INC | 8 cze 16:06 | 1,510 | -0,145 | (-8,76%) | 1,655 | 1,670 | 1,505 | 1,670 | 71 565 | 109 865 |
  |
| ING (INGBSK) | 8 cze 17:00 | 434,60 | +0,80 | (+0,18%) | 433,80 | 428,40 | 421,80 | 434,80 | 10 812 | 4 669 388 |
  |
| INK (INSTALKRK) | 8 cze 17:00 | 37,50 | -0,20 | (-0,53%) | 37,70 | 37,80 | 37,50 | 37,80 | 407 | 15 283 |
  |
| INL (INTROL) | 8 cze 16:34 | 7,92 | 0,00 | (0,00%) | 7,92 | 7,92 | 7,62 | 7,92 | 2 040 | 15 914 |
  |
| INP (INPRO) | 8 cze 15:27 | 7,60 | -0,05 | (-0,65%) | 7,65 | 7,70 | 7,60 | 7,70 | 938 | 7 220 |
  |
| IPE (IPOPEMA) | 8 cze 16:32 | 6,74 | 0,00 | (0,00%) | 6,74 | 6,68 | 6,64 | 6,76 | 4 110 | 27 635 |
  |
| IPO (INTERSPPL) | 8 cze 16:16 | 0,383 | 0,000 | (0,00%) | 0,383 | 0,383 | 0,376 | 0,383 | 344 | 132 |
  |
| 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) | 8 cze 17:00 | 1,625 | -0,120 | (-6,88%) | 1,745 | 1,740 | 1,575 | 1,900 | 9 084 | 14 822 |
  |
| IZB (IZOBLOK) | 8 cze 15:00 | 39,60 | -0,40 | (-1,00%) | 40,00 | 39,60 | 39,60 | 39,60 | 988 | 39 125 |
  |
| IZO (IZOLACJA) | 8 cze 10:18 | 3,70 | +0,11 | (+3,06%) | 3,59 | 3,76 | 3,70 | 3,76 | 72 | 267 |
  |
| IZS (IZOSTAL) | 8 cze 15:26 | 3,11 | +0,01 | (+0,32%) | 3,10 | 3,11 | 3,07 | 3,12 | 9 933 | 30 643 |
  |
| JRH | 8 cze 16:47 | 4,75 | -0,10 | (-2,06%) | 4,85 | 4,95 | 4,62 | 4,95 | 22 340 | 104 746 |
  |
| JSW | 8 cze 17:00 | 29,00 | -0,50 | (-1,69%) | 29,50 | 29,50 | 27,85 | 29,50 | 660 638 | 18 998 612 |
  |
| JWW (JWWINVEST) | 8 cze 11:04 | 2,86 | 0,00 | (0,00%) | 2,86 | 2,86 | 2,86 | 2,86 | 7 | 20 |
  |
| KCH (KRAKCHEM) | 8 cze 17:02 | 0,339 | +0,047 | (+16,10%) | 0,292 | 0,299 | 0,294 | 0,362 | 1 706 816 | 581 821 |
  |
| KCI | 8 cze 16:26 | 0,888 | -0,006 | (-0,67%) | 0,894 | 0,892 | 0,882 | 0,894 | 7 566 | 6 713 |
  |
| 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) | 8 cze 17:03 | 19,38 | -0,14 | (-0,72%) | 19,52 | 19,50 | 19,16 | 19,58 | 5 217 | 100 814 |
  |
| KGH (KGHM) | 8 cze 17:04 | 340,00 | -5,45 | (-1,58%) | 345,45 | 337,35 | 331,30 | 341,90 | 853 620 | 287 940 960 |
  |
| KGL | 8 cze 15:32 | 10,80 | -0,20 | (-1,82%) | 11,00 | 11,00 | 10,60 | 11,00 | 982 | 10 411 |
  |
| KGN (KOGENERA) | 8 cze 17:00 | 76,30 | -1,20 | (-1,55%) | 77,50 | 76,50 | 76,10 | 76,90 | 3 292 | 251 457 |
  |
| KMP (KOMPAP) | 8 cze 16:13 | 21,20 | +1,60 | (+8,16%) | 19,60 | 19,80 | 19,80 | 21,20 | 1 521 | 31 037 |
  |
| KOM (KOMPUTRON) | 8 cze 16:25 | 6,07 | -0,03 | (-0,49%) | 6,10 | 6,09 | 5,90 | 6,09 | 2 030 | 12 053 |
  |
| KPD (KPPD) | 8 cze 09:01 | 20,40 | 0,00 | (0,00%) | 20,40 | 19,50 | 19,50 | 20,40 | 7 | 141 |
  |
| KPL (KINOPOL) | 8 cze 17:00 | 21,00 | +0,10 | (+0,48%) | 20,90 | 20,80 | 20,60 | 21,10 | 10 161 | 211 969 |
  |
| KRK (KRKA) | 8 cze 15:18 | 1 094,00 | +4,00 | (+0,37%) | 1 090,00 | 1 098,00 | 1 090,00 | 1 100,00 | 8 | 8 762 |
  |
| KRU (KRUK) | 8 cze 17:03 | 398,00 | +0,30 | (+0,08%) | 397,70 | 397,50 | 390,20 | 398,00 | 34 721 | 13 745 498 |
  |
| KSG (KSGAGRO) | 8 cze 16:39 | 3,625 | -0,085 | (-2,29%) | 3,710 | 3,740 | 3,580 | 3,740 | 10 282 | 37 431 |
  |
| KTY (KETY) | 8 cze 17:02 | 1 207,00 | +7,00 | (+0,58%) | 1 200,00 | 1 200,00 | 1 171,00 | 1 211,00 | 17 495 | 20 882 386 |
  |
| KVT (KRVITAMIN) | 8 cze 09:00 | 12,80 | 0,00 | (0,00%) | 12,80 | 12,80 | 12,80 | 12,80 | 5 | 64 |
  |
| LBT (LIBET) | 8 cze 14:12 | 1,470 | +0,010 | (+0,68%) | 1,460 | 1,470 | 1,450 | 1,470 | 46 033 | 67 668 |
  |
| LBW (LUBAWA) | 8 cze 17:04 | 13,21 | -0,39 | (-2,87%) | 13,60 | 13,46 | 13,06 | 13,89 | 784 514 | 10 466 479 |
  |
| LEN (LENA) | 8 cze 15:41 | 2,31 | +0,01 | (+0,43%) | 2,30 | 2,30 | 2,26 | 2,31 | 3 102 | 7 089 |
  |
| LES (LESS) | 8 cze 16:49 | 0,236 | -0,002 | (-0,84%) | 0,238 | 0,238 | 0,228 | 0,239 | 454 797 | 104 450 |
  |
| LKD (LOKUM) | 8 cze 12:42 | 25,00 | +0,30 | (+1,21%) | 24,70 | 24,70 | 24,70 | 25,00 | 2 934 | 73 254 |
  |
| LPP | 8 cze 17:00 | 21 720,00 | +120,00 | (+0,56%) | 21 600,00 | 21 400,00 | 20 940,00 | 21 720,00 | 2 718 | 57 981 500 |
  |
| LRQ (LARQ) | 8 cze 16:46 | 2,20 | 0,00 | (0,00%) | 2,20 | 2,24 | 2,08 | 2,24 | 20 848 | 45 627 |
  |
| LSI (LSISOFT) | 8 cze 17:00 | 46,20 | +0,20 | (+0,43%) | 46,00 | 48,00 | 46,10 | 49,70 | 1 711 | 81 563 |
  |
| LTX (LENTEX) | 8 cze 10:31 | 6,92 | 0,00 | (0,00%) | 6,92 | 6,92 | 6,92 | 6,92 | 799 | 5 529 |
  |
| LWB (BOGDANKA) | 8 cze 17:04 | 21,80 | 0,00 | (0,00%) | 21,80 | 21,60 | 21,25 | 22,00 | 54 798 | 1 185 003 |
  |
| MAB (MABION) | 8 cze 17:01 | 7,29 | -0,01 | (-0,14%) | 7,30 | 7,39 | 7,28 | 7,48 | 22 544 | 165 109 |
  |
| MAK (MAKARONPL) | 8 cze 17:00 | 20,80 | -0,20 | (-0,95%) | 21,00 | 20,95 | 20,75 | 21,00 | 3 545 | 73 939 |
  |
| 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) | 8 cze 17:00 | 1 295,00 | +23,00 | (+1,81%) | 1 272,00 | 1 256,00 | 1 250,00 | 1 297,00 | 26 136 | 33 626 552 |
  |
| MBR (MOBRUK) | 8 cze 17:00 | 362,00 | -3,00 | (-0,82%) | 365,00 | 364,00 | 356,50 | 364,00 | 2 442 | 879 828 |
  |
| MBW (MBWS) | 26 maj 09:02 | 11,50 | +0,30 | (+2,68%) | 11,20 | 11,50 | 11,50 | 11,50 | 10 | 115 |
  |
| MCI | 8 cze 16:31 | 28,50 | -1,00 | (-3,39%) | 29,50 | 29,30 | 28,40 | 29,30 | 2 970 | 85 180 |
  |
| MCR | 8 cze 15:49 | 14,90 | -0,05 | (-0,33%) | 14,95 | 15,10 | 14,60 | 15,10 | 492 | 7 259 |
  |
| MDG (MEDICALG) | 8 cze 17:02 | 27,50 | -0,25 | (-0,90%) | 27,75 | 27,50 | 26,55 | 27,50 | 28 070 | 756 539 |
  |
| MDI (MDIENERGIA) | 8 cze 17:04 | 2,05 | -0,05 | (-2,38%) | 2,10 | 2,10 | 2,04 | 2,16 | 96 158 | 199 449 |
  |
| MDV (MODIVO) | 8 cze 17:03 | 76,06 | -1,56 | (-2,01%) | 77,62 | 77,60 | 75,56 | 77,62 | 221 786 | 16 911 912 |
  |
| MEG (MEGARON) | 5 cze 15:00 | 6,55 | +0,75 | (+12,93%) | 5,80 | 6,55 | 6,55 | 6,55 | 101 | 662 |
  |
| MEX (MEXPOLSKA) | 8 cze 16:49 | 3,76 | +0,01 | (+0,27%) | 3,75 | 3,75 | 3,66 | 3,76 | 3 164 | 11 850 |
  |
| MFO | 8 cze 17:00 | 29,30 | -0,30 | (-1,01%) | 29,60 | 29,50 | 28,90 | 29,50 | 1 256 | 36 444 |
  |
| MGT (MANGATA) | 8 cze 17:00 | 77,20 | +1,60 | (+2,12%) | 75,60 | 75,60 | 74,20 | 77,60 | 1 366 | 103 219 |
  |
| MIL (MILLENNIUM) | 8 cze 17:00 | 19,270 | +0,455 | (+2,42%) | 18,815 | 18,915 | 18,525 | 19,270 | 797 283 | 15 192 521 |
  |
| MIR (MIRACULUM) | 8 cze 17:00 | 0,580 | -0,020 | (-3,33%) | 0,600 | 0,580 | 0,580 | 0,600 | 4 050 | 2 350 |
  |
| MLG (MLPGROUP) | 8 cze 17:00 | 105,00 | -2,00 | (-1,87%) | 107,00 | 107,00 | 105,00 | 107,00 | 378 | 40 113 |
  |
| MLK (MILKILAND) | 8 cze 17:03 | 1,674 | -0,110 | (-6,17%) | 1,784 | 1,720 | 1,622 | 1,720 | 86 677 | 143 386 |
  |
| MLS (MLSYSTEM) | 8 cze 16:42 | 14,90 | -0,20 | (-1,32%) | 15,10 | 15,10 | 14,90 | 15,24 | 4 325 | 64 920 |
  |
| MNC (MENNICA) | 8 cze 17:00 | 42,00 | -0,10 | (-0,24%) | 42,10 | 42,10 | 41,10 | 43,00 | 5 191 | 219 262 |
  |
| MOC (MOLECURE) | 8 cze 17:00 | 6,00 | -0,03 | (-0,50%) | 6,03 | 6,00 | 5,93 | 6,08 | 23 947 | 143 495 |
  |
| MOJ | 29 maj 09:30 | 1,61 | 0,00 | (0,00%) | 1,61 | 1,61 | 1,61 | 1,61 | 100 | 161 |
  |
| MOL | 8 cze 17:00 | 47,40 | +0,64 | (+1,37%) | 46,76 | 45,16 | 45,16 | 47,86 | 29 976 | 1 411 409 |
  |
| MON (MONNARI) | 8 cze 17:00 | 5,98 | +0,02 | (+0,34%) | 5,96 | 5,96 | 5,84 | 5,98 | 6 105 | 36 299 |
  |
| MOV (MOVIEGAMES) | 8 cze 16:45 | 7,39 | +0,08 | (+1,09%) | 7,31 | 7,43 | 7,39 | 7,46 | 975 | 7 247 |
  |
| MRB (MIRBUD) | 8 cze 17:00 | 10,48 | +0,01 | (+0,10%) | 10,47 | 10,47 | 10,22 | 10,49 | 121 788 | 1 260 311 |
  |
| MRC (MERCATOR) | 8 cze 17:00 | 56,70 | +2,70 | (+5,00%) | 54,00 | 53,60 | 52,90 | 56,70 | 11 650 | 639 233 |
  |
| MSP (MOSTALPLC) | 8 cze 16:45 | 12,85 | +0,30 | (+2,39%) | 12,55 | 12,60 | 12,45 | 12,85 | 16 | 201 |
  |
| MSW (MOSTALWAR) | 8 cze 17:00 | 3,93 | +0,03 | (+0,77%) | 3,90 | 3,92 | 3,84 | 3,98 | 8 002 | 31 283 |
  |
| MSZ (MOSTALZAB) | 8 cze 17:00 | 6,27 | -0,09 | (-1,42%) | 6,36 | 6,36 | 6,18 | 6,36 | 32 948 | 206 269 |
  |
| MUR (MURAPOL) | 8 cze 17:01 | 41,90 | +0,15 | (+0,36%) | 41,75 | 42,00 | 41,30 | 42,40 | 32 521 | 1 355 348 |
  |
| MVP (MARVIPOL) | 8 cze 17:00 | 8,50 | -0,20 | (-2,30%) | 8,70 | 8,60 | 8,42 | 8,62 | 11 220 | 95 678 |
  |
| MWT (MWTRADE) | 8 cze 10:55 | 3,78 | 0,00 | (0,00%) | 3,78 | 3,76 | 3,58 | 3,78 | 570 | 2 123 |
  |
| MXC (MAXCOM) | 8 cze 13:25 | 6,26 | -0,38 | (-5,72%) | 6,64 | 6,26 | 6,26 | 6,26 | 50 | 313 |
  |
| MZA (MUZA) | 5 cze 16:03 | 9,05 | -0,25 | (-2,69%) | 9,30 | 9,10 | 9,05 | 9,45 | 2 511 | 22 752 |
  |
| NCL (NOCTILUCA) | 8 cze 17:00 | 99,90 | 0,00 | (0,00%) | 99,90 | 99,90 | 95,70 | 100,00 | 3 808 | 375 434 |
  |
| NEU (NEUCA) | 8 cze 17:00 | 716,00 | -3,00 | (-0,42%) | 719,00 | 724,00 | 707,00 | 730,00 | 1 137 | 811 807 |
  |
| NNG (NANOGROUP) | 8 cze 16:49 | 2,30 | 0,00 | (0,00%) | 2,30 | 2,28 | 2,26 | 2,31 | 56 801 | 129 465 |
  |
| NTC (NTCAPITAL) | 8 cze 09:04 | 0,608 | +0,008 | (+1,33%) | 0,600 | 0,600 | 0,600 | 0,608 | 2 747 | 1 656 |
  |
| NTT (NTTSYSTEM) | 8 cze 16:46 | 12,85 | -0,60 | (-4,46%) | 13,45 | 13,35 | 12,70 | 13,35 | 22 652 | 292 837 |
  |
| NTU (NOVATURAS) | 5 cze 12:05 | 6,00 | -0,20 | (-3,23%) | 6,20 | 6,00 | 6,00 | 6,00 | 11 | 66 |
  |
| NVA (PANOVA) | 8 cze 16:26 | 15,85 | +0,30 | (+1,93%) | 15,55 | 15,75 | 15,75 | 15,85 | 677 | 10 681 |
  |
| NVG (NOVAVISGR) | 8 cze 17:00 | 0,650 | -0,015 | (-2,26%) | 0,665 | 0,635 | 0,635 | 0,666 | 21 639 | 14 128 |
  |
| NVT (NOVITA) | 8 cze 13:50 | 107,50 | -1,00 | (-0,92%) | 108,50 | 107,00 | 107,00 | 108,50 | 70 | 7 498 |
  |
| NWG (NEWAG) | 8 cze 17:04 | 101,80 | +1,20 | (+1,19%) | 100,60 | 100,40 | 95,20 | 101,80 | 18 450 | 1 840 363 |
  |
| NXG (NEXITY) | 8 cze 11:49 | 1,010 | +0,065 | (+6,88%) | 0,945 | 1,000 | 0,950 | 1,050 | 5 885 | 5 859 |
  |
| OBL (ORZBIALY) | 8 cze 15:13 | 39,00 | -1,00 | (-2,50%) | 40,00 | 39,00 | 39,00 | 39,00 | 381 | 14 859 |
  |
| ODL (ODLEWNIE) | 8 cze 16:49 | 23,10 | -0,50 | (-2,12%) | 23,60 | 23,00 | 22,30 | 23,30 | 42 113 | 953 199 |
  |
| OML (ONEMORE) | 8 cze 17:00 | 2,550 | -0,350 | (-12,07%) | 2,900 | 2,400 | 2,200 | 2,600 | 1 391 054 | 3 330 690 |
  |
| OND (ONDE) | 8 cze 17:00 | 8,14 | -0,15 | (-1,81%) | 8,29 | 8,26 | 8,10 | 8,26 | 15 757 | 128 876 |
  |
| ONO (ONESANO) | 8 cze 16:10 | 0,602 | -0,028 | (-4,44%) | 0,630 | 0,602 | 0,602 | 0,630 | 8 020 | 4 831 |
  |
| OPG (ORCOGROUP) | 5 cze 14:07 | 3,98 | +0,48 | (+13,71%) | 3,50 | 3,98 | 3,98 | 3,98 | 276 | 1 098 |
  |
| OPL (ORANGEPL) | 8 cze 17:00 | 15,835 | +0,080 | (+0,51%) | 15,755 | 15,685 | 15,500 | 15,915 | 1 402 726 | 22 084 576 |
  |
| OPM (OPTEAM) | 8 cze 16:36 | 6,80 | +0,05 | (+0,74%) | 6,75 | 6,70 | 6,50 | 6,80 | 2 804 | 18 842 |
  |
| OPN (OPONEO.PL) | 8 cze 17:00 | 95,30 | -0,80 | (-0,83%) | 96,10 | 96,10 | 93,50 | 96,10 | 8 264 | 785 006 |
  |
| OTM (OTMUCHOW) | 8 cze 16:13 | 5,04 | 0,00 | (0,00%) | 5,04 | 5,08 | 5,02 | 5,30 | 399 | 2 022 |
  |
| OTS (OTLOG) | 8 cze 16:39 | 15,40 | 0,00 | (0,00%) | 15,40 | 15,40 | 14,40 | 15,40 | 4 963 | 75 453 |
  |
| PAS (PASSUS) | 8 cze 16:48 | 119,40 | +0,40 | (+0,34%) | 119,00 | 118,00 | 117,00 | 121,40 | 3 242 | 387 031 |
  |
| PAT (PATENTUS) | 8 cze 14:31 | 2,74 | -0,02 | (-0,72%) | 2,76 | 2,71 | 2,71 | 2,76 | 531 | 1 442 |
  |
| PBF (PBSFINANSE) | 8 cze 15:06 | 1,20 | +0,20 | (+20,00%) | 1,00 | 1,10 | 1,10 | 1,20 | 2 101 | 2 511 |
  |
| 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) | 8 cze 17:00 | 9,59 | +0,41 | (+4,47%) | 9,18 | 9,34 | 9,18 | 9,64 | 42 256 | 400 159 |
  |
| PCE (POLICE) | 8 cze 13:54 | 7,46 | -0,02 | (-0,27%) | 7,48 | 7,60 | 7,46 | 7,60 | 1 519 | 11 520 |
  |
| PCF (PCFGROUP) | 8 cze 17:00 | 3,480 | +0,015 | (+0,43%) | 3,465 | 3,610 | 3,360 | 3,635 | 61 730 | 218 566 |
  |
| PCO (PEPCO) | 8 cze 17:00 | 34,19 | -0,01 | (-0,03%) | 34,20 | 34,08 | 33,44 | 34,40 | 463 624 | 15 758 198 |
  |
| PCR (PCCROKITA) | 8 cze 17:00 | 68,00 | +0,30 | (+0,44%) | 67,70 | 67,50 | 67,40 | 68,80 | 1 558 | 106 016 |
  |
| PCX (PCCEXOL) | 8 cze 17:00 | 1,940 | -0,020 | (-1,02%) | 1,960 | 1,980 | 1,940 | 1,980 | 37 553 | 73 643 |
  |
| PEN (PHOTON) | 8 cze 15:56 | 1,220 | -0,035 | (-2,79%) | 1,255 | 1,235 | 1,200 | 1,255 | 10 497 | 12 895 |
  |
| PEO (PEKAO) | 8 cze 17:04 | 234,80 | +4,00 | (+1,73%) | 230,80 | 230,50 | 227,60 | 234,80 | 1 066 453 | 246 818 064 |
  |
| PEP | 8 cze 17:00 | 52,30 | +0,10 | (+0,19%) | 52,20 | 52,20 | 51,90 | 52,40 | 1 994 | 103 963 |
  |
| PGE | 8 cze 17:01 | 10,185 | -0,070 | (-0,68%) | 10,255 | 10,200 | 10,040 | 10,225 | 2 302 807 | 23 300 318 |
  |
| PGM (PMPG) | 8 cze 17:00 | 1,96 | 0,00 | (0,00%) | 1,96 | 2,00 | 1,96 | 2,00 | 4 514 | 9 027 |
  |
| PGV (PGFGROUP) | 8 cze 17:00 | 0,585 | -0,008 | (-1,35%) | 0,593 | 0,587 | 0,561 | 0,587 | 16 533 | 9 565 |
  |
| PHN | 8 cze 09:00 | 9,30 | -0,10 | (-1,06%) | 9,40 | 9,30 | 9,30 | 9,30 | 10 | 93 |
  |
| PHR (PHARMENA) | 8 cze 12:39 | 3,18 | +0,01 | (+0,32%) | 3,17 | 3,18 | 3,18 | 3,18 | 16 | 51 |
  |
| PJP (PJPMAKRUM) | 8 cze 16:37 | 17,65 | -0,55 | (-3,02%) | 18,20 | 18,25 | 17,65 | 18,25 | 194 | 3 488 |
  |
| PKN (PKNORLEN) | 8 cze 17:03 | 144,72 | +1,72 | (+1,20%) | 143,00 | 145,00 | 142,52 | 146,50 | 1 505 984 | 217 301 680 |
  |
| PKO (PKOBP) | 8 cze 17:02 | 99,25 | +0,96 | (+0,98%) | 98,29 | 97,80 | 96,87 | 99,25 | 2 324 508 | 228 483 008 |
  |
| PKP (PKPCARGO) | 8 cze 17:00 | 12,87 | -0,27 | (-2,05%) | 13,14 | 13,14 | 12,76 | 13,20 | 207 514 | 2 689 267 |
  |
| PLW (PLAYWAY) | 8 cze 16:48 | 239,50 | 0,00 | (0,00%) | 239,50 | 238,50 | 238,00 | 241,00 | 885 | 212 407 |
  |
| PLZ (PLAZACNTR) | 8 cze 17:00 | 1,324 | -0,020 | (-1,49%) | 1,344 | 1,336 | 1,290 | 1,336 | 35 444 | 46 189 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PPS (PEPEES) | 8 cze 09:00 | 0,828 | 0,000 | (0,00%) | 0,828 | 0,828 | 0,828 | 0,828 | 2 | 2 |
  |
| PRI (PRAGMAINK) | 5 cze 10:01 | 3,20 | 0,00 | (0,00%) | 3,20 | 3,20 | 3,20 | 3,20 | 10 | 32 |
  |
| PRM (PROCHEM) | 8 cze 17:00 | 24,40 | +0,20 | (+0,83%) | 24,20 | 24,40 | 23,40 | 24,40 | 12 | 283 |
  |
| PRT (PROTEKTOR) | 8 cze 17:00 | 1,342 | -0,006 | (-0,45%) | 1,348 | 1,336 | 1,290 | 1,356 | 162 985 | 215 359 |
  |
| PTG (POLTREG) | 8 cze 17:00 | 18,90 | -0,10 | (-0,53%) | 19,00 | 19,00 | 17,50 | 19,05 | 12 161 | 225 072 |
  |
| PTW (PTWP) | 8 cze 16:36 | 134,00 | +2,00 | (+1,52%) | 132,00 | 132,00 | 130,00 | 134,00 | 539 | 70 868 |
  |
| PUR (PURE) | 8 cze 17:03 | 2,420 | +0,080 | (+3,42%) | 2,340 | 2,780 | 2,420 | 2,840 | 1 004 297 | 2 682 345 |
  |
| PWX (POLWAX) | 8 cze 17:00 | 1,000 | 0,000 | (0,00%) | 1,000 | 1,000 | 0,998 | 1,000 | 633 | 632 |
  |
| PXM (POLIMEXMS) | 8 cze 17:00 | 7,500 | -0,265 | (-3,41%) | 7,765 | 7,675 | 7,410 | 7,690 | 472 064 | 3 547 096 |
  |
| PZU | 8 cze 17:01 | 63,14 | +0,92 | (+1,48%) | 62,22 | 62,20 | 61,70 | 63,14 | 2 059 057 | 129 080 120 |
  |
| QNA (QNATECHNO) | 8 cze 17:00 | 42,00 | +0,30 | (+0,72%) | 41,70 | 41,50 | 40,50 | 42,40 | 1 152 | 47 709 |
  |
| QNT (QUANTUM) | 8 cze 15:27 | 32,80 | 0,00 | (0,00%) | 32,80 | 32,20 | 32,20 | 32,80 | 1 931 | 63 319 |
  |
| QRS (QUERCUS) | 8 cze 17:03 | 12,16 | +0,12 | (+1,00%) | 12,04 | 11,78 | 11,10 | 12,16 | 21 687 | 254 430 |
  |
| QRT (QUART) | 4 lut 14:57 | 3,88 | -0,20 | (-4,90%) | 4,08 | 3,88 | 3,88 | 4,02 | 278 | 1 106 |
 |
| RAF (RAFAMET) | 8 cze 12:21 | 54,50 | +0,50 | (+0,93%) | 54,00 | 53,90 | 53,40 | 54,50 | 217 | 11 653 |
  |
| RBW (RAINBOW) | 8 cze 17:00 | 141,00 | -1,20 | (-0,84%) | 142,20 | 140,00 | 138,60 | 141,50 | 55 455 | 7 761 024 |
  |
| 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 | |
| REXA (REX-PDA) | 8 cze 17:00 | 13,80 | -0,19 | (-1,36%) | 13,99 | 14,06 | 12,80 | 14,06 | 4 720 | 64 172 | |
| RHD (REINHOLD) | 3 cze 11:00 | 0,0390 | 0,0000 | (0,00%) | 0,0390 | 0,0390 | 0,0390 | 0,0390 | 360 | 14 |
 |
| RLP (RELPOL) | 5 cze 16:01 | 5,68 | +0,02 | (+0,35%) | 5,66 | 5,64 | 5,60 | 5,70 | 1 124 | 6 301 |
  |
| RMK (REMAK) | 8 cze 17:00 | 11,65 | +0,15 | (+1,30%) | 11,50 | 11,50 | 11,00 | 11,65 | 2 283 | 25 644 |
  |
| RNC (REINO) | 8 cze 16:44 | 1,29 | +0,01 | (+0,78%) | 1,28 | 1,26 | 1,21 | 1,30 | 5 193 | 6 533 |
  |
| RND (RENDER) | 8 cze 10:52 | 75,00 | -0,20 | (-0,27%) | 75,20 | 75,00 | 75,00 | 76,20 | 408 | 30 663 |
  |
| RNK (RANKPROGR) | 8 cze 17:00 | 4,65 | +0,04 | (+0,87%) | 4,61 | 4,61 | 4,61 | 4,66 | 6 059 | 27 997 |
  |
| RPC (ROPCZYCE) | 8 cze 16:24 | 25,70 | +0,60 | (+2,39%) | 25,10 | 25,50 | 25,00 | 25,80 | 855 | 21 745 |
  |
| RVU (RYVU) | 8 cze 17:00 | 15,84 | +1,64 | (+11,55%) | 14,20 | 14,20 | 13,88 | 15,90 | 154 289 | 2 365 868 |
  |
| RWL (RAWLPLUG) | 8 cze 17:00 | 14,50 | 0,00 | (0,00%) | 14,50 | 13,75 | 13,75 | 14,50 | 1 008 | 14 573 |
  |
| S2B (SYN2BIO) | 8 cze 17:00 | 33,76 | -1,19 | (-3,40%) | 34,95 | 34,95 | 33,32 | 34,96 | 26 036 | 880 730 | |
| SAN (SANTANDER) | 8 cze 16:49 | 45,13 | -0,31 | (-0,68%) | 45,44 | 46,00 | 45,00 | 46,00 | 911 | 41 234 |
  |
| SCP (SCPFL) | 8 cze 17:00 | 124,60 | +1,80 | (+1,47%) | 122,80 | 120,40 | 120,40 | 124,80 | 2 365 | 292 244 |
  |
| SCW (SCANWAY) | 8 cze 17:03 | 367,00 | +18,00 | (+5,16%) | 349,00 | 343,00 | 336,00 | 367,00 | 12 236 | 4 280 617 |
  |
| SEK (SEKO) | 8 cze 17:00 | 11,45 | -0,35 | (-2,97%) | 11,80 | 11,50 | 11,20 | 11,80 | 6 725 | 76 705 |
  |
| SEL (SELENAFM) | 8 cze 17:02 | 47,80 | -2,40 | (-4,78%) | 50,20 | 50,00 | 47,10 | 50,00 | 10 497 | 504 726 |
  |
| SFG (SILVANO) | 2 cze 17:00 | 4,80 | 0,00 | (0,00%) | 4,80 | 4,80 | 4,70 | 4,80 | 260 | 1 224 |
  |
| SFS (SFINKS) | 8 cze 13:47 | 0,455 | -0,004 | (-0,87%) | 0,459 | 0,445 | 0,433 | 0,460 | 46 972 | 20 926 |
  |
| SGN (SYGNITY) | 8 cze 16:32 | 77,60 | -1,40 | (-1,77%) | 79,00 | 79,90 | 77,00 | 79,90 | 2 183 | 169 445 |
  |
| SHD (SOHODEV) | 3 cze 15:00 | 0,150 | 0,000 | (0,00%) | 0,150 | 0,150 | 0,150 | 0,150 | 56 | 8 |
  |
| SHG (STARHEDGE) | 8 cze 15:00 | 0,202 | 0,000 | (0,00%) | 0,202 | 0,202 | 0,202 | 0,202 | 1 000 | 202 |
 |
| SHO (SHOPER) | 8 cze 17:00 | 41,80 | -0,05 | (-0,12%) | 41,85 | 41,30 | 40,20 | 41,90 | 20 007 | 827 164 |
  |
| SIM (SIMFABRIC) | 8 cze 16:09 | 1,618 | +0,050 | (+3,19%) | 1,568 | 1,620 | 1,570 | 1,620 | 898 | 1 449 |
  |
| SKA (SNIEZKA) | 8 cze 16:48 | 87,00 | +0,80 | (+0,93%) | 86,20 | 86,20 | 84,40 | 87,20 | 2 693 | 231 572 |
  |
| SKH (SKARBIEC) | 8 cze 16:43 | 35,80 | 0,00 | (0,00%) | 35,80 | 35,10 | 34,40 | 35,80 | 2 714 | 94 981 |
  |
| SKL (SKYLINE) | 8 cze 11:30 | 1,62 | +0,02 | (+1,25%) | 1,60 | 1,60 | 1,60 | 1,62 | 4 993 | 7 995 |
  |
| SLV (SELVITA) | 8 cze 17:00 | 30,30 | +1,20 | (+4,12%) | 29,10 | 29,35 | 29,10 | 30,50 | 11 931 | 358 259 |
  |
| SNK (SANOK) | 8 cze 15:13 | 21,60 | 0,00 | (0,00%) | 21,60 | 21,60 | 21,40 | 21,60 | 335 | 7 198 |
  |
| SNT (SYNEKTIK) | 8 cze 17:00 | 279,00 | +1,00 | (+0,36%) | 278,00 | 278,00 | 271,20 | 279,60 | 14 949 | 4 112 552 |
  |
| SNW (SANWIL) | 8 cze 15:39 | 1,495 | -0,025 | (-1,64%) | 1,520 | 1,490 | 1,440 | 1,510 | 25 707 | 37 507 |
  |
| SNX (SUNEX) | 8 cze 17:00 | 2,645 | -0,055 | (-2,04%) | 2,700 | 2,650 | 2,600 | 2,740 | 11 900 | 31 184 |
  |
| SON (SONEL) | 8 cze 14:37 | 14,55 | -0,15 | (-1,02%) | 14,70 | 14,65 | 14,55 | 14,85 | 751 | 11 013 |
  |
| SPH (SOPHARMA) | 8 cze 12:45 | 8,06 | 0,00 | (0,00%) | 8,06 | 8,00 | 8,00 | 8,06 | 206 | 1 654 |
  |
| SPR (SPYROSOFT) | 8 cze 16:41 | 399,00 | -1,00 | (-0,25%) | 400,00 | 400,00 | 392,00 | 400,00 | 148 | 58 995 |
  |
| STF (STALPROFI) | 8 cze 15:57 | 9,08 | -0,18 | (-1,94%) | 9,26 | 9,26 | 8,80 | 9,26 | 14 101 | 127 381 |
  |
| STP (STALPROD) | 8 cze 17:00 | 229,00 | +2,00 | (+0,88%) | 227,00 | 229,00 | 226,00 | 229,00 | 264 | 60 016 |
  |
| STS (SATIS) | 3 cze 11:03 | 0,250 | -0,010 | (-3,85%) | 0,260 | 0,250 | 0,250 | 0,250 | 6 663 | 1 666 |
  |
| STX (STALEXP) | 8 cze 17:00 | 3,060 | -0,040 | (-1,29%) | 3,100 | 3,110 | 3,045 | 3,115 | 439 201 | 1 352 052 |
  |
| SVE (SNTVERSE) | 8 cze 17:00 | 2,695 | +0,055 | (+2,08%) | 2,640 | 2,640 | 2,630 | 2,770 | 70 483 | 190 480 |
  |
| SVRS (SILVAIR-REGS) | 8 cze 09:00 | 4,70 | +0,28 | (+6,33%) | 4,42 | 4,70 | 4,70 | 4,70 | 2 | 9 |
  |
| SWG (SECOGROUP) | 8 cze 15:07 | 44,00 | 0,00 | (0,00%) | 44,00 | 44,00 | 42,20 | 44,00 | 1 052 | 46 168 |
  |
| TAR (TARCZYNSKI) | 8 cze 17:00 | 124,00 | +0,50 | (+0,40%) | 123,50 | 125,00 | 120,00 | 125,00 | 466 | 57 544 |
  |
| TBL (TBULL) | 28 maj 11:00 | 2,42 | 0,00 | (0,00%) | 2,42 | 2,42 | 2,42 | 2,42 | 150 | 363 |
  |
| TEN (TSGAMES) | 8 cze 17:00 | 91,00 | +2,40 | (+2,71%) | 88,60 | 88,50 | 87,40 | 91,00 | 19 360 | 1 715 879 |
  |
| THG (TENDERHUT) | 8 cze 14:40 | 5,74 | -0,02 | (-0,35%) | 5,76 | 5,74 | 5,56 | 5,74 | 1 846 | 10 321 |
  |
| TLX (TALEX) | 8 cze 16:38 | 19,20 | -1,20 | (-5,88%) | 20,40 | 19,10 | 18,70 | 20,00 | 1 474 | 28 102 |
  |
| TMR (TATRY) | 8 cze 12:40 | 78,50 | 0,00 | (0,00%) | 78,50 | 78,50 | 78,50 | 78,50 | 32 | 2 512 |
  |
| TOA (TOYA) | 8 cze 17:00 | 8,52 | -0,08 | (-0,93%) | 8,60 | 8,60 | 8,44 | 8,64 | 39 081 | 332 051 |
  |
| TOR (TORPOL) | 8 cze 17:03 | 66,80 | -2,30 | (-3,33%) | 69,10 | 69,00 | 66,20 | 69,10 | 19 551 | 1 318 028 |
  |
| TOW (TOWERINVT) | 2 maj 17:00 | 2,35 | -0,13 | (-5,24%) | 2,48 | 2,32 | 2,30 | 2,45 | 31 559 | 72 964 | |
| TPE (TAURONPE) | 8 cze 17:02 | 9,292 | +0,002 | (+0,02%) | 9,290 | 9,200 | 9,074 | 9,292 | 3 254 917 | 29 933 960 |
  |
| TRI (TRITON) | 1 cze 15:00 | 3,44 | -0,04 | (-1,15%) | 3,48 | 3,44 | 3,44 | 3,44 | 556 | 1 913 |
  |
| TRK (TRAKCJA) | 8 cze 17:00 | 3,245 | -0,030 | (-0,92%) | 3,275 | 3,275 | 3,215 | 3,335 | 116 456 | 380 110 |
  |
| TRN (TRANSPOL) | 8 cze 17:00 | 13,45 | -0,30 | (-2,18%) | 13,75 | 13,90 | 13,20 | 13,90 | 16 714 | 225 244 |
  |
| TRR (TERMOREX) | 8 cze 17:00 | 0,695 | -0,005 | (-0,71%) | 0,700 | 0,700 | 0,670 | 0,700 | 137 035 | 95 562 |
  |
| TSG (TESGAS) | 8 cze 16:39 | 1,835 | +0,040 | (+2,23%) | 1,795 | 1,845 | 1,815 | 1,845 | 915 | 1 666 |
  |
| TXT (TEXT) | 8 cze 17:00 | 40,34 | -0,16 | (-0,40%) | 40,50 | 40,20 | 38,50 | 40,76 | 42 124 | 1 673 368 |
  |
| UCG (UNICREDIT) | 8 cze 16:21 | 303,65 | -10,20 | (-3,25%) | 313,85 | 306,45 | 303,65 | 306,45 | 27 | 8 255 |
  |
| ULG (ULTGAMES) | 8 cze 16:47 | 15,10 | -0,10 | (-0,66%) | 15,20 | 15,05 | 14,80 | 15,10 | 819 | 12 327 |
  |
| ULM (ULMA) | 8 cze 09:01 | 60,50 | -0,50 | (-0,82%) | 61,00 | 60,50 | 60,50 | 60,50 | 1 | 61 |
  |
| UNF (UNFOLD) | 8 cze 09:00 | 1,24 | 0,00 | (0,00%) | 1,24 | 1,24 | 1,24 | 1,24 | 10 | 12 |
  |
| UNI (UNIBEP) | 8 cze 17:00 | 12,34 | 0,00 | (0,00%) | 12,34 | 12,54 | 12,24 | 12,70 | 7 358 | 91 126 |
  |
| UNT (UNIMOT) | 8 cze 16:49 | 164,00 | -1,20 | (-0,73%) | 165,20 | 161,00 | 158,60 | 164,40 | 1 514 | 244 531 |
  |
| URT (URTESTE) | 8 cze 16:31 | 43,30 | -0,50 | (-1,14%) | 43,80 | 43,40 | 42,00 | 43,40 | 258 | 11 174 |
  |
| VGO (VIGOPHOTN) | 8 cze 16:29 | 582,00 | -4,00 | (-0,68%) | 586,00 | 568,00 | 536,00 | 606,00 | 1 145 | 650 144 |
  |
| VIN (VINDEXUS) | 8 cze 14:54 | 14,85 | +0,35 | (+2,41%) | 14,50 | 14,70 | 14,55 | 14,95 | 3 538 | 52 323 |
  |
| VOT (VOTUM) | 8 cze 17:00 | 44,15 | +0,60 | (+1,38%) | 43,55 | 43,50 | 42,70 | 44,70 | 14 076 | 617 398 |
  |
| VOX (VOXEL) | 8 cze 17:00 | 116,80 | +3,00 | (+2,64%) | 113,80 | 113,60 | 110,40 | 117,00 | 8 191 | 936 106 |
  |
| VRC (VERCOM) | 8 cze 17:00 | 120,00 | -0,40 | (-0,33%) | 120,40 | 120,40 | 118,40 | 120,40 | 19 060 | 2 271 464 |
  |
| VRG | 8 cze 17:00 | 5,54 | -0,10 | (-1,77%) | 5,64 | 5,58 | 5,48 | 5,58 | 20 648 | 113 940 |
  |
| VVD (VIVID) | 8 cze 17:00 | 0,620 | -0,004 | (-0,64%) | 0,624 | 0,612 | 0,603 | 0,624 | 4 458 | 2 722 |
  |
| WAS (WASKO) | 8 cze 17:00 | 6,60 | +0,30 | (+4,76%) | 6,30 | 6,26 | 6,06 | 6,60 | 52 793 | 332 600 |
  |
| WIK (WIKANA) | 8 cze 15:55 | 8,15 | -0,05 | (-0,61%) | 8,20 | 7,95 | 7,95 | 8,15 | 111 | 904 |
  |
| WLT (WIELTON) | 8 cze 17:00 | 5,65 | -0,06 | (-1,05%) | 5,71 | 5,64 | 5,56 | 5,68 | 31 410 | 176 232 |
  |
| WPL (WIRTUALNA) | 8 cze 17:00 | 58,10 | +0,20 | (+0,35%) | 57,90 | 57,40 | 57,40 | 58,40 | 10 767 | 623 986 |
  |
| WPR (WOODPCKR) | 8 cze 09:51 | 2,83 | -0,01 | (-0,35%) | 2,84 | 2,83 | 2,78 | 2,83 | 996 | 2 799 |
  |
| WTN (WITTCHEN) | 8 cze 17:00 | 12,99 | -0,11 | (-0,84%) | 13,10 | 13,09 | 12,96 | 13,11 | 35 558 | 463 727 |
  |
| WWL (WAWEL) | 8 cze 17:00 | 744,00 | -6,00 | (-0,80%) | 750,00 | 754,00 | 740,00 | 756,00 | 17 | 12 700 |
  |
| WXF (WARIMPEX) | 8 cze 17:00 | 2,30 | 0,00 | (0,00%) | 2,30 | 2,28 | 2,25 | 2,30 | 11 333 | 25 641 |
  |
| XPL (XPLUS) | 8 cze 16:21 | 2,82 | -0,08 | (-2,76%) | 2,90 | 2,90 | 2,82 | 2,90 | 5 501 | 15 644 |
  |
| XTB | 8 cze 17:00 | 107,26 | -1,34 | (-1,23%) | 108,60 | 108,02 | 103,62 | 108,48 | 489 753 | 51 584 892 |
  |
| XTP (XTPL) | 8 cze 17:00 | 59,50 | +1,50 | (+2,59%) | 58,00 | 57,10 | 57,10 | 59,90 | 3 320 | 193 686 |
  |
| YAN (YANOSIK) | 8 cze 16:43 | 15,00 | 0,00 | (0,00%) | 15,00 | 14,60 | 14,60 | 15,00 | 202 | 2 955 |
  |
| YRL (YARRL) | 8 cze 16:05 | 6,38 | +0,12 | (+1,92%) | 6,26 | 6,26 | 6,26 | 6,40 | 1 199 | 7 570 |
  |
| ZAB (ZABKA) | 8 cze 17:03 | 25,18 | +0,53 | (+2,15%) | 24,65 | 24,41 | 24,20 | 25,19 | 2 619 352 | 65 346 824 |
  |
| ZAP (PULAWY) | 8 cze 16:32 | 49,00 | -0,90 | (-1,80%) | 49,90 | 49,10 | 48,30 | 49,80 | 1 103 | 54 002 |
  |
| ZEP (ZEPAK) | 8 cze 17:00 | 17,90 | -0,38 | (-2,08%) | 18,28 | 18,12 | 17,64 | 18,22 | 9 328 | 167 288 |
  |
| ZMT (ZAMET) | 8 cze 17:00 | 0,876 | 0,000 | (0,00%) | 0,876 | 0,876 | 0,856 | 0,876 | 13 308 | 11 612 |
  |
| ZRE (ZREMB) | 8 cze 17:00 | 10,26 | +0,02 | (+0,20%) | 10,24 | 10,18 | 9,55 | 10,62 | 95 105 | 964 560 |
  |
| ZUE | 8 cze 17:00 | 12,90 | -0,05 | (-0,39%) | 12,95 | 12,95 | 12,45 | 12,95 | 20 280 | 256 896 |
  |
| ZUK (STAPORKOW) | 8 cze 16:29 | 4,50 | -0,08 | (-1,75%) | 4,58 | 4,50 | 4,42 | 4,54 | 8 676 | 38 664 |
  |
Biznesradar bez reklam? Sprawdź BR Plus