Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZUK (STAPORKOW) | 12 cze 17:00 | 4,60 | 0,00 | (0,00%) | 4,60 | 4,56 | 4,50 | 4,60 | 7 351 | 33 237 |
  |
| ZUE | 12 cze 17:03 | 12,30 | -0,15 | (-1,20%) | 12,45 | 12,40 | 12,15 | 12,75 | 16 018 | 196 516 |
  |
| ZRE (ZREMB) | 12 cze 17:04 | 10,30 | +0,04 | (+0,39%) | 10,26 | 10,26 | 10,04 | 10,42 | 41 818 | 427 234 |
  |
| ZMT (ZAMET) | 12 cze 17:03 | 0,918 | -0,002 | (-0,22%) | 0,920 | 0,920 | 0,914 | 0,926 | 181 334 | 166 965 |
  |
| ZEP (ZEPAK) | 12 cze 17:00 | 17,88 | +0,38 | (+2,17%) | 17,50 | 17,56 | 17,56 | 18,14 | 6 151 | 109 887 |
  |
| ZAP (PULAWY) | 12 cze 17:00 | 49,50 | -2,50 | (-4,81%) | 52,00 | 51,00 | 49,20 | 52,80 | 1 878 | 95 041 |
  |
| ZAB (ZABKA) | 12 cze 17:03 | 25,60 | +0,20 | (+0,79%) | 25,40 | 25,52 | 25,38 | 25,77 | 1 363 276 | 34 873 796 |
  |
| YRL (YARRL) | 12 cze 16:48 | 6,76 | +0,46 | (+7,30%) | 6,30 | 6,38 | 6,38 | 6,78 | 11 875 | 78 912 |
  |
| YAN (YANOSIK) | 12 cze 13:50 | 15,00 | +0,40 | (+2,74%) | 14,60 | 15,00 | 15,00 | 15,00 | 74 | 1 110 |
  |
| XTP (XTPL) | 12 cze 17:00 | 63,10 | -2,70 | (-4,10%) | 65,80 | 66,40 | 61,60 | 66,90 | 5 355 | 342 423 |
  |
| XTB | 12 cze 17:01 | 110,00 | +5,06 | (+4,82%) | 104,94 | 106,24 | 106,22 | 110,22 | 436 134 | 47 579 336 |
  |
| XPL (XPLUS) | 12 cze 16:45 | 2,99 | +0,09 | (+3,10%) | 2,90 | 2,99 | 2,90 | 2,99 | 5 789 | 17 117 |
  |
| WXF (WARIMPEX) | 12 cze 16:31 | 2,27 | +0,01 | (+0,44%) | 2,26 | 2,26 | 2,26 | 2,29 | 3 879 | 8 855 |
  |
| WWL (WAWEL) | 12 cze 16:12 | 756,00 | +26,00 | (+3,56%) | 730,00 | 732,00 | 722,00 | 758,00 | 102 | 75 718 |
  |
| WTN (WITTCHEN) | 12 cze 17:00 | 12,84 | +0,44 | (+3,55%) | 12,40 | 12,30 | 12,20 | 13,00 | 50 273 | 631 236 |
  |
| WPR (WOODPCKR) | 12 cze 16:17 | 2,77 | -0,03 | (-1,07%) | 2,80 | 2,80 | 2,77 | 2,81 | 4 040 | 11 299 |
  |
| WPL (WIRTUALNA) | 12 cze 17:00 | 59,40 | -0,20 | (-0,34%) | 59,60 | 59,50 | 58,90 | 59,90 | 4 026 | 239 384 |
  |
| WLT (WIELTON) | 12 cze 17:00 | 5,50 | +0,04 | (+0,73%) | 5,46 | 5,43 | 5,43 | 5,50 | 16 859 | 92 377 |
  |
| WIK (WIKANA) | 12 cze 09:00 | 8,20 | 0,00 | (0,00%) | 8,20 | 8,20 | 8,20 | 8,20 | 170 | 1 394 |
  |
| WAS (WASKO) | 12 cze 17:00 | 6,14 | -0,06 | (-0,97%) | 6,20 | 6,20 | 6,08 | 6,42 | 23 409 | 145 848 |
  |
| VVD (VIVID) | 12 cze 16:26 | 0,621 | +0,001 | (+0,16%) | 0,620 | 0,618 | 0,618 | 0,621 | 667 | 413 |
  |
| VRG | 12 cze 17:00 | 5,50 | -0,02 | (-0,36%) | 5,52 | 5,50 | 5,36 | 5,50 | 19 700 | 106 420 |
  |
| VRC (VERCOM) | 12 cze 17:00 | 116,00 | -0,60 | (-0,51%) | 116,60 | 117,20 | 116,00 | 120,00 | 28 996 | 3 426 278 |
  |
| VOX (VOXEL) | 12 cze 17:00 | 117,60 | 0,00 | (0,00%) | 117,60 | 118,20 | 117,20 | 120,60 | 2 565 | 304 629 |
  |
| VOT (VOTUM) | 12 cze 17:01 | 43,90 | -0,40 | (-0,90%) | 44,30 | 44,50 | 42,80 | 45,35 | 14 594 | 647 147 |
  |
| VIN (VINDEXUS) | 12 cze 16:08 | 14,80 | +0,30 | (+2,07%) | 14,50 | 14,50 | 14,50 | 14,80 | 2 465 | 36 202 |
  |
| VGO (VIGOPHOTN) | 12 cze 16:22 | 578,00 | +2,00 | (+0,35%) | 576,00 | 576,00 | 558,00 | 588,00 | 1 007 | 574 066 |
  |
| URT (URTESTE) | 12 cze 16:14 | 45,00 | +1,00 | (+2,27%) | 44,00 | 44,60 | 44,00 | 47,60 | 321 | 14 525 |
  |
| UNT (UNIMOT) | 12 cze 17:00 | 160,40 | +0,40 | (+0,25%) | 160,00 | 160,80 | 159,60 | 163,00 | 2 747 | 443 789 |
  |
| UNI (UNIBEP) | 12 cze 16:39 | 12,02 | -0,08 | (-0,66%) | 12,10 | 12,18 | 12,00 | 12,34 | 18 758 | 229 200 |
  |
| UNF (UNFOLD) | 12 cze 16:19 | 1,10 | -0,09 | (-7,56%) | 1,19 | 1,19 | 1,10 | 1,19 | 10 729 | 11 900 |
  |
| ULM (ULMA) | 12 cze 17:00 | 57,50 | 0,00 | (0,00%) | 57,50 | 57,50 | 57,50 | 58,00 | 610 | 35 200 |
  |
| ULG (ULTGAMES) | 12 cze 16:12 | 15,10 | -0,30 | (-1,95%) | 15,40 | 15,50 | 15,10 | 15,50 | 189 | 2 864 |
  |
| UCG (UNICREDIT) | 12 cze 16:42 | 309,75 | -4,25 | (-1,35%) | 314,00 | 309,75 | 309,75 | 309,75 | 70 | 21 683 |
  |
| TXT (TEXT) | 12 cze 17:00 | 40,08 | -0,42 | (-1,04%) | 40,50 | 41,00 | 40,00 | 41,00 | 14 478 | 584 391 |
  |
| TSG (TESGAS) | 12 cze 15:49 | 1,805 | -0,055 | (-2,96%) | 1,860 | 1,865 | 1,805 | 1,865 | 378 | 683 |
  |
| TRR (TERMOREX) | 12 cze 13:00 | 0,650 | -0,005 | (-0,76%) | 0,655 | 0,670 | 0,640 | 0,670 | 4 517 | 2 930 |
  |
| TRN (TRANSPOL) | 12 cze 17:00 | 11,90 | +0,15 | (+1,28%) | 11,75 | 12,00 | 11,20 | 12,20 | 25 851 | 304 036 |
  |
| TRK (TRAKCJA) | 12 cze 17:01 | 3,295 | +0,065 | (+2,01%) | 3,230 | 3,210 | 3,210 | 3,315 | 99 746 | 328 298 |
  |
| TRI (TRITON) | 12 cze 15:00 | 3,62 | +0,04 | (+1,12%) | 3,58 | 3,62 | 3,62 | 3,62 | 15 | 54 |
  |
| TPE (TAURONPE) | 12 cze 17:04 | 9,694 | +0,428 | (+4,62%) | 9,266 | 9,390 | 9,386 | 9,722 | 30 733 812 | 297 622 976 |
  |
| TOW (TOWERINVT) | 2 maj 17:00 | 2,35 | -0,13 | (-5,24%) | 2,48 | 2,32 | 2,30 | 2,45 | 31 559 | 72 964 | |
| TOR (TORPOL) | 12 cze 17:00 | 71,20 | +4,60 | (+6,91%) | 66,60 | 67,80 | 67,80 | 71,50 | 27 048 | 1 892 018 |
  |
| TOA (TOYA) | 12 cze 17:00 | 8,06 | -0,21 | (-2,54%) | 8,27 | 8,27 | 7,80 | 8,47 | 713 690 | 5 763 171 |
  |
| TMR (TATRY) | 12 cze 15:08 | 82,00 | -1,00 | (-1,20%) | 83,00 | 82,00 | 82,00 | 82,00 | 2 | 164 |
  |
| TLX (TALEX) | 12 cze 16:25 | 18,10 | -0,20 | (-1,09%) | 18,30 | 18,30 | 18,10 | 18,30 | 532 | 9 722 |
  |
| THG (TENDERHUT) | 12 cze 16:10 | 5,82 | +0,04 | (+0,69%) | 5,78 | 5,80 | 5,56 | 5,82 | 327 | 1 858 |
  |
| TEN (TSGAMES) | 12 cze 17:02 | 96,50 | +5,80 | (+6,39%) | 90,70 | 92,00 | 91,85 | 96,95 | 94 790 | 9 029 695 |
  |
| TBL (TBULL) | 28 maj 11:00 | 2,42 | 0,00 | (0,00%) | 2,42 | 2,42 | 2,42 | 2,42 | 150 | 363 |
  |
| TAR (TARCZYNSKI) | 12 cze 16:17 | 121,00 | -0,50 | (-0,41%) | 121,50 | 122,00 | 120,50 | 125,00 | 468 | 57 778 |
  |
| SWG (SECOGROUP) | 12 cze 15:51 | 43,80 | +0,80 | (+1,86%) | 43,00 | 43,80 | 42,40 | 43,80 | 1 697 | 73 950 |
  |
| SVRS (SILVAIR-REGS) | 12 cze 09:00 | 4,68 | 0,00 | (0,00%) | 4,68 | 4,68 | 4,68 | 4,68 | 1 | 5 |
  |
| SVE (SNTVERSE) | 12 cze 17:00 | 2,750 | +0,030 | (+1,10%) | 2,720 | 2,720 | 2,695 | 2,760 | 27 274 | 74 803 |
  |
| STX (STALEXP) | 12 cze 17:00 | 2,190 | +0,070 | (+3,30%) | 2,120 | 2,100 | 2,100 | 2,240 | 1 412 667 | 3 074 163 |
  |
| STS (SATIS) | 12 cze 15:21 | 0,252 | -0,032 | (-11,27%) | 0,284 | 0,252 | 0,252 | 0,252 | 15 743 | 3 967 |
  |
| STP (STALPROD) | 12 cze 16:03 | 228,00 | 0,00 | (0,00%) | 228,00 | 228,00 | 226,00 | 228,00 | 384 | 87 421 |
  |
| STF (STALPROFI) | 12 cze 17:00 | 9,10 | +0,18 | (+2,02%) | 8,92 | 8,98 | 8,98 | 9,16 | 5 559 | 50 388 |
  |
| SPR (SPYROSOFT) | 12 cze 15:44 | 399,00 | +2,00 | (+0,50%) | 397,00 | 397,00 | 395,00 | 399,00 | 378 | 149 988 |
  |
| SPH (SOPHARMA) | 11 cze 15:20 | 8,02 | +0,22 | (+2,82%) | 7,80 | 8,02 | 8,02 | 8,02 | 53 | 425 |
  |
| SON (SONEL) | 12 cze 16:39 | 14,60 | 0,00 | (0,00%) | 14,60 | 14,65 | 14,55 | 14,65 | 193 | 2 817 |
  |
| SNX (SUNEX) | 12 cze 17:00 | 2,785 | +0,115 | (+4,31%) | 2,670 | 2,675 | 2,600 | 2,790 | 16 452 | 44 796 |
  |
| SNW (SANWIL) | 12 cze 15:47 | 1,510 | +0,015 | (+1,00%) | 1,495 | 1,495 | 1,465 | 1,515 | 5 983 | 8 884 |
  |
| SNT (SYNEKTIK) | 12 cze 17:04 | 292,60 | +15,80 | (+5,71%) | 276,80 | 283,00 | 280,20 | 292,80 | 57 201 | 16 410 663 |
  |
| SNK (SANOK) | 12 cze 16:07 | 21,30 | 0,00 | (0,00%) | 21,30 | 21,30 | 21,10 | 21,30 | 1 064 | 22 586 |
  |
| SLV (SELVITA) | 12 cze 17:00 | 31,25 | +1,15 | (+3,82%) | 30,10 | 30,20 | 30,15 | 31,45 | 21 116 | 654 003 |
  |
| SKL (SKYLINE) | 12 cze 15:48 | 1,58 | -0,02 | (-1,25%) | 1,60 | 1,68 | 1,58 | 1,68 | 531 | 844 |
  |
| SKH (SKARBIEC) | 12 cze 17:00 | 35,80 | +0,80 | (+2,29%) | 35,00 | 34,70 | 34,60 | 35,80 | 5 282 | 186 683 |
  |
| SKA (SNIEZKA) | 12 cze 16:45 | 84,20 | -2,20 | (-2,55%) | 86,40 | 86,40 | 84,20 | 86,40 | 2 072 | 175 630 |
  |
| SIM (SIMFABRIC) | 12 cze 17:03 | 1,482 | -0,050 | (-3,26%) | 1,532 | 1,510 | 1,482 | 1,510 | 7 700 | 11 565 |
  |
| SHO (SHOPER) | 12 cze 16:42 | 41,00 | +0,40 | (+0,99%) | 40,60 | 40,65 | 40,65 | 41,50 | 10 004 | 410 520 |
  |
| SHG (STARHEDGE) | 11 cze 15:00 | 0,192 | -0,010 | (-4,95%) | 0,202 | 0,192 | 0,192 | 0,192 | 27 | 5 |
  |
| SHD (SOHODEV) | 12 cze 15:00 | 0,125 | 0,000 | (0,00%) | 0,125 | 0,125 | 0,125 | 0,125 | 729 | 91 |
  |
| SGN (SYGNITY) | 12 cze 17:00 | 75,20 | -1,30 | (-1,70%) | 76,50 | 76,50 | 75,10 | 78,90 | 4 608 | 351 090 |
  |
| SFS (SFINKS) | 12 cze 15:47 | 0,439 | +0,001 | (+0,23%) | 0,438 | 0,449 | 0,435 | 0,455 | 38 457 | 17 034 |
  |
| SFG (SILVANO) | 12 cze 17:00 | 4,70 | -0,10 | (-2,08%) | 4,80 | 4,70 | 4,70 | 4,70 | 472 | 2 218 |
  |
| SEL (SELENAFM) | 12 cze 17:00 | 46,00 | -0,20 | (-0,43%) | 46,20 | 46,10 | 45,50 | 46,50 | 2 927 | 134 576 |
  |
| SEK (SEKO) | 12 cze 16:39 | 11,50 | +0,20 | (+1,77%) | 11,30 | 11,30 | 11,20 | 11,55 | 3 132 | 35 816 |
  |
| SCW (SCANWAY) | 12 cze 17:00 | 342,00 | -30,00 | (-8,06%) | 372,00 | 380,00 | 342,00 | 385,00 | 33 288 | 11 789 519 |
  |
| SCP (SCPFL) | 12 cze 16:49 | 124,40 | +1,80 | (+1,47%) | 122,60 | 122,60 | 122,60 | 124,40 | 677 | 83 447 |
  |
| SAN (SANTANDER) | 12 cze 16:36 | 46,35 | +1,35 | (+3,00%) | 45,00 | 46,00 | 45,98 | 46,45 | 3 140 | 144 843 |
  |
| S2B (SYN2BIO) | 12 cze 17:00 | 32,94 | +0,29 | (+0,89%) | 32,65 | 32,80 | 32,02 | 34,00 | 19 031 | 627 868 | |
| RWL (RAWLPLUG) | 12 cze 17:00 | 14,35 | 0,00 | (0,00%) | 14,35 | 14,35 | 13,80 | 14,35 | 1 054 | 14 869 |
  |
| RVU (RYVU) | 12 cze 17:00 | 15,38 | -0,02 | (-0,13%) | 15,40 | 15,60 | 15,20 | 15,68 | 39 513 | 612 412 |
  |
| RPC (ROPCZYCE) | 12 cze 17:00 | 26,40 | -0,70 | (-2,58%) | 27,10 | 26,70 | 26,00 | 27,40 | 5 261 | 139 728 |
  |
| RNK (RANKPROGR) | 12 cze 17:00 | 4,60 | 0,00 | (0,00%) | 4,60 | 4,56 | 4,55 | 4,60 | 7 534 | 34 500 |
  |
| RND (RENDER) | 12 cze 17:00 | 72,60 | -2,80 | (-3,71%) | 75,40 | 75,60 | 72,20 | 75,60 | 1 484 | 109 697 |
  |
| RNC (REINO) | 12 cze 15:56 | 1,35 | 0,00 | (0,00%) | 1,35 | 1,39 | 1,35 | 1,40 | 10 850 | 14 886 |
  |
| RMK (REMAK) | 12 cze 17:00 | 11,65 | 0,00 | (0,00%) | 11,65 | 11,65 | 11,30 | 11,65 | 212 | 2 400 |
  |
| RLP (RELPOL) | 12 cze 15:49 | 5,62 | +0,02 | (+0,36%) | 5,60 | 5,60 | 5,56 | 5,62 | 1 819 | 10 170 |
  |
| RHD (REINHOLD) | 10 cze 12:00 | 0,0490 | +0,0100 | (+25,64%) | 0,0390 | 0,0490 | 0,0490 | 0,0490 | 38 918 | 1 907 |
  |
| REXA (REX-PDA) | 12 cze 16:49 | 13,50 | -0,00 | (-0,01%) | 13,50 | 13,30 | 13,30 | 13,50 | 2 052 | 27 612 | |
| REG (REGNON) | 30 wrz 15:00 | 0,795 | -0,085 | (-9,66%) | 0,880 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| RDN (REDAN) | 2 maj 11:00 | 0,0500 | 0,0000 | (0,00%) | 0,0500 | 0,0500 | 0,0500 | 0,0500 | 112 678 | 5 634 | |
| RBW (RAINBOW) | 12 cze 17:00 | 147,80 | +6,80 | (+4,82%) | 141,00 | 143,90 | 143,60 | 149,20 | 65 174 | 9 616 963 |
  |
| RAF (RAFAMET) | 12 cze 16:29 | 53,00 | -1,50 | (-2,75%) | 54,50 | 53,50 | 49,50 | 58,80 | 1 649 | 89 977 |
  |
| QRT (QUART) | 4 lut 14:57 | 3,88 | -0,20 | (-4,90%) | 4,08 | 3,88 | 3,88 | 4,02 | 278 | 1 106 |
 |
| QRS (QUERCUS) | 12 cze 17:04 | 11,80 | -0,04 | (-0,34%) | 11,84 | 11,98 | 11,74 | 12,10 | 30 653 | 364 385 |
  |
| QNT (QUANTUM) | 12 cze 11:17 | 31,40 | +0,40 | (+1,29%) | 31,00 | 31,40 | 31,40 | 31,40 | 3 265 | 102 521 |
  |
| QNA (QNATECHNO) | 12 cze 17:00 | 41,70 | -0,10 | (-0,24%) | 41,80 | 41,80 | 40,60 | 42,30 | 2 599 | 107 795 |
  |
| PZU | 12 cze 17:00 | 66,28 | +1,42 | (+2,19%) | 64,86 | 65,70 | 65,30 | 66,40 | 1 809 413 | 119 714 584 |
  |
| PXM (POLIMEXMS) | 12 cze 17:01 | 7,400 | +0,200 | (+2,78%) | 7,200 | 7,290 | 7,290 | 7,580 | 617 656 | 4 605 099 |
  |
| PWX (POLWAX) | 12 cze 09:00 | 1,000 | 0,000 | (0,00%) | 1,000 | 1,000 | 1,000 | 1,000 | 1 | 1 |
  |
| PUR (PURE) | 12 cze 17:00 | 2,160 | -0,040 | (-1,82%) | 2,200 | 2,320 | 2,115 | 2,330 | 153 788 | 338 385 |
  |
| PTW (PTWP) | 12 cze 16:44 | 136,00 | +2,00 | (+1,49%) | 134,00 | 137,50 | 133,50 | 137,50 | 221 | 29 860 |
  |
| PTG (POLTREG) | 12 cze 17:00 | 19,35 | +0,55 | (+2,93%) | 18,80 | 18,80 | 18,15 | 19,45 | 3 810 | 72 402 |
  |
| PRT (PROTEKTOR) | 12 cze 17:00 | 1,300 | +0,006 | (+0,46%) | 1,294 | 1,300 | 1,282 | 1,340 | 63 443 | 82 434 |
  |
| PRM (PROCHEM) | 12 cze 17:00 | 24,40 | 0,00 | (0,00%) | 24,40 | 24,40 | 23,40 | 24,40 | 34 | 800 |
  |
| PRI (PRAGMAINK) | 12 cze 15:37 | 3,10 | -0,10 | (-3,13%) | 3,20 | 3,20 | 3,10 | 3,20 | 2 680 | 8 456 |
  |
| PPS (PEPEES) | 12 cze 17:00 | 0,828 | +0,002 | (+0,24%) | 0,826 | 0,826 | 0,800 | 0,828 | 9 527 | 7 747 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PLZ (PLAZACNTR) | 12 cze 17:02 | 1,254 | -0,030 | (-2,34%) | 1,284 | 1,280 | 1,254 | 1,284 | 7 166 | 9 063 |
  |
| PLW (PLAYWAY) | 12 cze 17:04 | 242,50 | +2,50 | (+1,04%) | 240,00 | 242,00 | 239,00 | 243,00 | 807 | 195 345 |
  |
| PKP (PKPCARGO) | 12 cze 17:00 | 11,38 | -0,13 | (-1,13%) | 11,51 | 11,76 | 11,32 | 11,76 | 180 035 | 2 058 187 |
  |
| PKO (PKOBP) | 12 cze 17:02 | 104,60 | +4,80 | (+4,81%) | 99,80 | 101,20 | 101,00 | 105,08 | 2 366 656 | 246 199 456 |
  |
| PKN (PKNORLEN) | 12 cze 17:03 | 146,84 | -1,84 | (-1,24%) | 148,68 | 148,34 | 143,80 | 148,48 | 2 197 406 | 321 448 896 |
  |
| PJP (PJPMAKRUM) | 12 cze 17:00 | 17,80 | -0,10 | (-0,56%) | 17,90 | 17,85 | 17,50 | 17,85 | 823 | 14 496 |
  |
| PHR (PHARMENA) | 12 cze 16:27 | 3,14 | -0,07 | (-2,18%) | 3,21 | 3,20 | 3,05 | 3,20 | 4 698 | 14 423 |
  |
| PHN | 12 cze 15:42 | 9,36 | -0,08 | (-0,85%) | 9,44 | 9,44 | 9,32 | 9,46 | 379 | 3 551 |
  |
| PGV (PGFGROUP) | 12 cze 17:00 | 0,530 | -0,048 | (-8,30%) | 0,578 | 0,544 | 0,530 | 0,558 | 94 618 | 50 849 |
  |
| PGM (PMPG) | 12 cze 17:00 | 1,96 | -0,07 | (-3,69%) | 2,03 | 2,03 | 1,96 | 2,03 | 473 | 925 |
  |
| PGE | 12 cze 17:02 | 9,988 | +0,200 | (+2,04%) | 9,788 | 9,892 | 9,866 | 10,090 | 2 177 525 | 21 758 904 |
  |
| PEP | 12 cze 17:00 | 56,40 | +3,00 | (+5,62%) | 53,40 | 53,40 | 53,40 | 56,80 | 13 796 | 769 907 |
  |
| PEO (PEKAO) | 12 cze 17:01 | 228,00 | +12,30 | (+5,70%) | 215,70 | 220,60 | 220,60 | 230,40 | 729 914 | 165 844 576 |
  |
| PEN (PHOTON) | 12 cze 16:33 | 1,240 | -0,050 | (-3,88%) | 1,290 | 1,300 | 1,240 | 1,300 | 5 788 | 7 259 |
  |
| PCX (PCCEXOL) | 12 cze 15:06 | 1,960 | +0,010 | (+0,51%) | 1,950 | 1,935 | 1,935 | 1,965 | 16 822 | 32 884 |
  |
| PCR (PCCROKITA) | 12 cze 16:24 | 67,00 | -0,10 | (-0,15%) | 67,10 | 67,40 | 66,60 | 67,40 | 1 419 | 95 091 |
  |
| PCO (PEPCO) | 12 cze 17:02 | 35,00 | +0,67 | (+1,95%) | 34,33 | 34,30 | 34,29 | 35,18 | 1 075 442 | 37 605 832 |
  |
| PCF (PCFGROUP) | 12 cze 17:00 | 3,345 | -0,085 | (-2,48%) | 3,430 | 3,390 | 3,280 | 3,450 | 25 574 | 85 213 |
  |
| PCE (POLICE) | 12 cze 16:43 | 7,50 | +0,02 | (+0,27%) | 7,48 | 7,54 | 7,44 | 7,60 | 848 | 6 410 |
  |
| PBX (PEKABEX) | 12 cze 17:00 | 9,91 | +0,11 | (+1,12%) | 9,80 | 9,92 | 9,83 | 10,18 | 21 272 | 212 219 |
  |
| PBG | 25 wrz 12:19 | 0,0180 | +0,0010 | (+5,88%) | 0,0170 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 | |
| PBF (PBSFINANSE) | 12 cze 15:00 | 1,00 | +0,09 | (+9,29%) | 0,92 | 1,00 | 1,00 | 1,00 | 50 | 50 |
  |
| PAT (PATENTUS) | 12 cze 16:27 | 2,74 | +0,04 | (+1,48%) | 2,70 | 2,74 | 2,67 | 2,75 | 17 127 | 45 873 |
  |
| PAS (PASSUS) | 12 cze 17:00 | 119,60 | +1,60 | (+1,36%) | 118,00 | 118,40 | 117,60 | 121,00 | 1 600 | 190 577 |
  |
| OTS (OTLOG) | 12 cze 17:02 | 15,60 | +0,20 | (+1,30%) | 15,40 | 15,40 | 15,12 | 15,90 | 8 483 | 132 125 |
  |
| OTM (OTMUCHOW) | 12 cze 09:00 | 5,20 | +0,26 | (+5,26%) | 4,94 | 5,20 | 5,20 | 5,20 | 1 | 5 |
  |
| OPN (OPONEO.PL) | 12 cze 17:00 | 100,40 | +1,40 | (+1,41%) | 99,00 | 100,40 | 97,70 | 100,80 | 25 267 | 2 519 800 |
  |
| OPM (OPTEAM) | 12 cze 16:49 | 6,15 | -0,40 | (-6,11%) | 6,55 | 6,70 | 6,05 | 6,70 | 4 635 | 28 891 |
  |
| OPL (ORANGEPL) | 12 cze 17:00 | 15,955 | -0,065 | (-0,41%) | 16,020 | 16,050 | 15,835 | 16,140 | 3 505 111 | 56 116 284 |
  |
| OPG (ORCOGROUP) | 5 cze 14:07 | 3,98 | +0,48 | (+13,71%) | 3,50 | 3,98 | 3,98 | 3,98 | 276 | 1 098 |
  |
| ONO (ONESANO) | 12 cze 15:40 | 0,590 | -0,006 | (-1,01%) | 0,596 | 0,594 | 0,590 | 0,594 | 5 462 | 3 242 |
  |
| OND (ONDE) | 12 cze 16:49 | 8,22 | -0,05 | (-0,60%) | 8,27 | 8,20 | 8,16 | 8,29 | 5 394 | 44 309 |
  |
| OML (ONEMORE) | 12 cze 17:02 | 2,560 | +0,280 | (+12,28%) | 2,280 | 2,350 | 2,350 | 2,590 | 337 062 | 838 607 |
  |
| ODL (ODLEWNIE) | 12 cze 17:00 | 21,80 | +0,70 | (+3,32%) | 21,10 | 21,10 | 21,00 | 22,80 | 28 930 | 638 641 |
  |
| OBL (ORZBIALY) | 12 cze 15:00 | 39,00 | +0,20 | (+0,52%) | 38,80 | 38,20 | 38,20 | 39,00 | 7 545 | 288 229 |
  |
| NXG (NEXITY) | 12 cze 09:22 | 0,930 | +0,020 | (+2,20%) | 0,910 | 0,930 | 0,930 | 0,930 | 749 | 697 |
  |
| NWG (NEWAG) | 12 cze 17:00 | 93,00 | -1,80 | (-1,90%) | 94,80 | 94,80 | 93,00 | 98,30 | 22 533 | 2 138 943 |
  |
| NVT (NOVITA) | 12 cze 16:08 | 104,00 | -4,50 | (-4,15%) | 108,50 | 109,00 | 104,00 | 109,00 | 297 | 31 596 |
  |
| NVG (NOVAVISGR) | 12 cze 17:00 | 0,657 | +0,009 | (+1,39%) | 0,648 | 0,658 | 0,640 | 0,661 | 8 198 | 5 314 |
  |
| NVA (PANOVA) | 12 cze 17:00 | 15,45 | -0,25 | (-1,59%) | 15,70 | 15,70 | 15,45 | 15,70 | 1 510 | 23 486 |
  |
| NTU (NOVATURAS) | 12 cze 15:37 | 5,50 | -0,50 | (-8,33%) | 6,00 | 5,50 | 5,50 | 5,50 | 121 | 666 |
  |
| NTT (NTTSYSTEM) | 12 cze 17:02 | 12,55 | +0,20 | (+1,62%) | 12,35 | 12,40 | 12,25 | 12,75 | 5 637 | 70 086 |
  |
| NTC (NTCAPITAL) | 12 cze 17:00 | 0,610 | -0,004 | (-0,65%) | 0,614 | 0,614 | 0,588 | 0,614 | 1 251 | 736 |
  |
| NNG (NANOGROUP) | 12 cze 16:36 | 2,29 | -0,01 | (-0,43%) | 2,30 | 2,30 | 2,27 | 2,30 | 9 229 | 21 056 |
  |
| NEU (NEUCA) | 12 cze 17:00 | 720,00 | +10,00 | (+1,41%) | 710,00 | 711,00 | 710,00 | 733,00 | 2 836 | 2 034 649 |
  |
| NCL (NOCTILUCA) | 12 cze 17:00 | 101,40 | +0,20 | (+0,20%) | 101,20 | 103,00 | 99,50 | 103,00 | 2 731 | 277 757 |
  |
| MZA (MUZA) | 12 cze 15:36 | 9,25 | 0,00 | (0,00%) | 9,25 | 9,40 | 9,25 | 9,40 | 128 | 1 192 |
  |
| MXC (MAXCOM) | 12 cze 15:33 | 6,32 | -0,18 | (-2,77%) | 6,50 | 6,42 | 6,32 | 6,90 | 2 018 | 13 563 |
  |
| MWT (MWTRADE) | 12 cze 15:05 | 3,68 | -0,10 | (-2,65%) | 3,78 | 3,78 | 3,50 | 3,80 | 4 109 | 14 727 |
  |
| MVP (MARVIPOL) | 12 cze 17:00 | 8,62 | +0,22 | (+2,62%) | 8,40 | 8,64 | 8,42 | 8,68 | 5 521 | 47 305 |
  |
| MUR (MURAPOL) | 12 cze 17:00 | 41,55 | +0,10 | (+0,24%) | 41,45 | 41,70 | 41,45 | 42,20 | 42 985 | 1 790 771 |
  |
| MSZ (MOSTALZAB) | 12 cze 17:00 | 6,28 | -0,01 | (-0,16%) | 6,29 | 6,29 | 6,26 | 6,33 | 12 630 | 79 463 |
  |
| MSW (MOSTALWAR) | 12 cze 17:00 | 3,70 | -0,13 | (-3,39%) | 3,83 | 3,83 | 3,65 | 3,84 | 15 459 | 57 252 |
  |
| MSP (MOSTALPLC) | 12 cze 16:34 | 12,15 | +0,05 | (+0,41%) | 12,10 | 12,10 | 10,95 | 12,15 | 10 406 | 124 975 |
  |
| MRC (MERCATOR) | 12 cze 17:04 | 53,00 | -0,80 | (-1,49%) | 53,80 | 54,40 | 52,80 | 54,50 | 7 271 | 389 519 |
  |
| MRB (MIRBUD) | 12 cze 17:00 | 10,84 | +0,08 | (+0,74%) | 10,76 | 10,88 | 10,81 | 11,00 | 79 070 | 862 194 |
  |
| MOV (MOVIEGAMES) | 12 cze 17:00 | 7,37 | -0,02 | (-0,27%) | 7,39 | 7,39 | 7,08 | 7,39 | 5 213 | 37 292 |
  |
| MON (MONNARI) | 12 cze 16:21 | 5,94 | -0,10 | (-1,66%) | 6,04 | 6,04 | 5,94 | 6,06 | 2 945 | 17 809 |
  |
| MOL | 12 cze 16:48 | 46,14 | -0,46 | (-0,99%) | 46,60 | 46,00 | 45,76 | 47,48 | 11 308 | 527 556 |
  |
| MOJ | 12 cze 15:35 | 1,60 | -0,08 | (-4,76%) | 1,68 | 1,60 | 1,60 | 1,60 | 475 | 760 |
  |
| MOC (MOLECURE) | 12 cze 17:03 | 5,70 | +0,22 | (+4,01%) | 5,48 | 5,28 | 5,26 | 5,79 | 90 518 | 494 162 |
  |
| MNC (MENNICA) | 12 cze 17:00 | 41,00 | +0,80 | (+1,99%) | 40,20 | 41,80 | 40,80 | 42,50 | 1 184 | 49 481 |
  |
| MLS (MLSYSTEM) | 12 cze 17:00 | 14,90 | +0,08 | (+0,54%) | 14,82 | 14,84 | 14,76 | 14,98 | 4 267 | 63 199 |
  |
| MLK (MILKILAND) | 12 cze 17:00 | 1,654 | -0,026 | (-1,55%) | 1,680 | 1,710 | 1,650 | 1,710 | 5 812 | 9 833 |
  |
| MLG (MLPGROUP) | 12 cze 15:01 | 107,00 | -1,00 | (-0,93%) | 108,00 | 108,00 | 105,50 | 108,00 | 414 | 43 859 |
  |
| MIR (MIRACULUM) | 12 cze 17:00 | 0,554 | -0,016 | (-2,81%) | 0,570 | 0,564 | 0,548 | 0,564 | 11 077 | 6 109 |
  |
| MIL (MILLENNIUM) | 12 cze 17:01 | 20,04 | +0,87 | (+4,54%) | 19,17 | 19,47 | 19,47 | 20,39 | 1 274 369 | 25 614 284 |
  |
| MGT (MANGATA) | 12 cze 16:49 | 68,00 | +1,00 | (+1,49%) | 67,00 | 67,00 | 65,60 | 68,00 | 426 | 28 796 |
  |
| MFO | 12 cze 16:17 | 28,00 | -0,80 | (-2,78%) | 28,80 | 28,50 | 27,10 | 28,50 | 4 173 | 116 760 |
  |
| MEX (MEXPOLSKA) | 12 cze 17:00 | 3,67 | +0,03 | (+0,82%) | 3,64 | 3,73 | 3,67 | 3,73 | 916 | 3 371 |
  |
| MEG (MEGARON) | 11 cze 15:00 | 6,55 | 0,00 | (0,00%) | 6,55 | 6,55 | 6,55 | 6,55 | 50 | 328 |
  |
| MDV (MODIVO) | 12 cze 17:04 | 84,30 | +7,32 | (+9,51%) | 76,98 | 81,18 | 79,94 | 85,90 | 1 765 356 | 147 582 880 |
  |
| MDI (MDIENERGIA) | 12 cze 17:00 | 1,965 | +0,025 | (+1,29%) | 1,940 | 1,970 | 1,960 | 2,090 | 99 635 | 200 731 |
  |
| MDG (MEDICALG) | 12 cze 17:00 | 26,40 | -0,20 | (-0,75%) | 26,60 | 26,65 | 26,05 | 27,00 | 18 601 | 493 565 |
  |
| MCR | 12 cze 17:01 | 15,05 | +0,40 | (+2,73%) | 14,65 | 14,55 | 14,50 | 15,05 | 1 408 | 20 776 |
  |
| MCI | 12 cze 13:24 | 28,20 | -0,50 | (-1,74%) | 28,70 | 28,50 | 28,20 | 28,80 | 3 548 | 100 999 |
  |
| MBW (MBWS) | 26 maj 09:02 | 11,50 | +0,30 | (+2,68%) | 11,20 | 11,50 | 11,50 | 11,50 | 10 | 115 |
  |
| MBR (MOBRUK) | 12 cze 17:02 | 355,00 | -2,00 | (-0,56%) | 357,00 | 355,00 | 353,50 | 360,00 | 2 390 | 850 391 |
  |
| MBK (MBANK) | 12 cze 17:00 | 1 414,50 | +83,00 | (+6,23%) | 1 331,50 | 1 330,00 | 1 329,50 | 1 422,50 | 39 976 | 55 896 328 |
  |
| MAN (MANYDEV) | 1 paź 15:00 | 0,616 | -0,014 | (-2,22%) | 0,630 | 0,630 | 0,616 | 0,630 | 4 160 | 2 618 |
 |
| MAK (MAKARONPL) | 12 cze 17:00 | 21,20 | +1,00 | (+4,95%) | 20,20 | 21,10 | 20,50 | 21,40 | 25 245 | 532 004 |
  |
| MAB (MABION) | 12 cze 17:00 | 7,17 | -0,03 | (-0,42%) | 7,20 | 7,25 | 7,16 | 7,25 | 9 709 | 69 843 |
  |
| LWB (BOGDANKA) | 12 cze 17:03 | 21,30 | 0,00 | (0,00%) | 21,30 | 21,05 | 21,00 | 21,50 | 51 179 | 1 087 693 |
  |
| LTX (LENTEX) | 12 cze 16:31 | 7,26 | -0,16 | (-2,16%) | 7,42 | 7,42 | 7,10 | 7,48 | 2 882 | 21 313 |
  |
| LSI (LSISOFT) | 12 cze 13:22 | 44,50 | -1,50 | (-3,26%) | 46,00 | 46,00 | 44,50 | 46,00 | 11 | 493 |
  |
| LRQ (LARQ) | 12 cze 16:34 | 2,50 | 0,00 | (0,00%) | 2,50 | 2,42 | 2,40 | 2,58 | 15 260 | 37 248 |
  |
| LPP | 12 cze 17:03 | 20 600,00 | -1 320,00 | (-6,02%) | 21 920,00 | 21 300,00 | 20 220,00 | 21 440,00 | 10 880 | 224 022 096 |
  |
| LKD (LOKUM) | 12 cze 16:01 | 25,60 | -0,10 | (-0,39%) | 25,70 | 25,70 | 24,60 | 25,70 | 1 022 | 25 509 |
  |
| LES (LESS) | 12 cze 17:00 | 0,232 | +0,002 | (+0,87%) | 0,230 | 0,231 | 0,227 | 0,233 | 32 009 | 7 378 |
  |
| LEN (LENA) | 12 cze 16:03 | 2,28 | -0,02 | (-0,87%) | 2,30 | 2,27 | 2,27 | 2,32 | 5 781 | 13 289 |
  |
| LBW (LUBAWA) | 12 cze 17:04 | 14,65 | +0,67 | (+4,79%) | 13,98 | 13,95 | 13,80 | 15,20 | 1 821 384 | 26 655 098 |
  |
| LBT (LIBET) | 12 cze 16:43 | 1,460 | -0,015 | (-1,02%) | 1,475 | 1,480 | 1,445 | 1,480 | 7 260 | 10 606 |
  |
| KVT (KRVITAMIN) | 12 cze 10:03 | 13,00 | +0,15 | (+1,17%) | 12,85 | 13,00 | 13,00 | 13,00 | 2 | 26 |
  |
| KTY (KETY) | 12 cze 17:04 | 1 213,00 | +17,00 | (+1,42%) | 1 196,00 | 1 200,00 | 1 199,00 | 1 234,00 | 13 939 | 16 970 454 |
  |
| KSG (KSGAGRO) | 12 cze 16:07 | 3,485 | -0,035 | (-0,99%) | 3,520 | 3,580 | 3,465 | 3,580 | 4 766 | 16 928 |
  |
| KRU (KRUK) | 12 cze 17:00 | 405,60 | +10,40 | (+2,63%) | 395,20 | 398,00 | 397,10 | 410,00 | 54 257 | 21 987 938 |
  |
| KRK (KRKA) | 12 cze 17:00 | 1 120,00 | +32,00 | (+2,94%) | 1 088,00 | 1 110,00 | 1 108,00 | 1 120,00 | 18 | 19 982 |
  |
| KPL (KINOPOL) | 12 cze 17:00 | 20,30 | -0,10 | (-0,49%) | 20,40 | 20,40 | 20,20 | 20,70 | 20 296 | 414 637 |
  |
| KPD (KPPD) | 12 cze 15:32 | 19,60 | -0,80 | (-3,92%) | 20,40 | 19,60 | 19,60 | 19,70 | 42 | 826 |
  |
| KOM (KOMPUTRON) | 12 cze 16:18 | 6,02 | +0,03 | (+0,50%) | 5,99 | 5,96 | 5,96 | 6,02 | 3 278 | 19 657 |
  |
| KMP (KOMPAP) | 12 cze 17:00 | 24,00 | +2,00 | (+9,09%) | 22,00 | 21,40 | 21,00 | 24,40 | 2 498 | 57 033 |
  |
| KGN (KOGENERA) | 12 cze 16:49 | 74,20 | -2,10 | (-2,75%) | 76,30 | 74,50 | 73,30 | 75,00 | 13 342 | 988 832 |
  |
| KGL | 12 cze 14:15 | 10,80 | 0,00 | (0,00%) | 10,80 | 10,80 | 10,50 | 10,80 | 94 | 1 001 |
  |
| KGH (KGHM) | 12 cze 17:04 | 360,85 | +27,05 | (+8,10%) | 333,80 | 348,45 | 346,70 | 361,45 | 1 032 921 | 368 253 600 |
  |
| KER (KERNEL) | 12 cze 17:00 | 19,28 | 0,00 | (0,00%) | 19,28 | 19,30 | 19,16 | 19,30 | 4 218 | 80 854 |
  |
| KDM (KDMSHIPNG) | 6 maj 11:00 | 1,40 | +0,01 | (+0,72%) | 1,39 | 1,40 | 1,40 | 1,40 | 28 383 | 39 736 | |
| KCI | 12 cze 10:40 | 0,866 | +0,002 | (+0,23%) | 0,864 | 0,866 | 0,866 | 0,866 | 983 | 851 |
  |
| KCH (KRAKCHEM) | 12 cze 17:04 | 0,296 | -0,002 | (-0,67%) | 0,298 | 0,294 | 0,292 | 0,299 | 62 553 | 18 402 |
  |
| JWW (JWWINVEST) | 12 cze 16:03 | 2,94 | 0,00 | (0,00%) | 2,94 | 2,94 | 2,94 | 2,94 | 13 | 38 |
  |
| JSW | 12 cze 17:00 | 25,71 | -0,21 | (-0,81%) | 25,92 | 25,85 | 25,51 | 26,28 | 726 919 | 18 728 184 |
  |
| JRH | 12 cze 16:19 | 4,66 | -0,04 | (-0,85%) | 4,70 | 4,60 | 4,54 | 4,70 | 4 239 | 19 635 |
  |
| IZS (IZOSTAL) | 12 cze 16:28 | 3,08 | -0,02 | (-0,65%) | 3,10 | 3,07 | 3,07 | 3,11 | 16 126 | 49 921 |
  |
| IZO (IZOLACJA) | 12 cze 17:00 | 3,75 | 0,00 | (0,00%) | 3,75 | 3,54 | 3,54 | 3,75 | 37 | 133 |
  |
| IZB (IZOBLOK) | 11 cze 15:04 | 39,20 | -0,40 | (-1,01%) | 39,60 | 39,20 | 39,20 | 39,20 | 2 341 | 91 767 |
  |
| ITB (INTERBUD) | 12 cze 17:02 | 1,500 | -0,150 | (-9,09%) | 1,650 | 1,625 | 1,470 | 1,635 | 6 566 | 9 892 |
  |
| 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 | |
| IPO (INTERSPPL) | 12 cze 16:43 | 0,370 | -0,012 | (-3,01%) | 0,382 | 0,371 | 0,370 | 0,371 | 18 703 | 6 930 |
  |
| IPE (IPOPEMA) | 12 cze 16:30 | 6,70 | -0,12 | (-1,76%) | 6,82 | 6,82 | 6,52 | 6,82 | 3 578 | 23 795 |
  |
| INP (INPRO) | 12 cze 10:19 | 7,60 | -0,10 | (-1,30%) | 7,70 | 7,70 | 7,60 | 7,70 | 93 | 715 |
  |
| INL (INTROL) | 12 cze 16:49 | 7,98 | +0,12 | (+1,53%) | 7,86 | 7,84 | 7,80 | 7,98 | 7 578 | 60 144 |
  |
| INK (INSTALKRK) | 12 cze 17:00 | 37,80 | -0,30 | (-0,79%) | 38,10 | 38,10 | 37,80 | 38,60 | 1 015 | 38 901 |
  |
| ING (INGBSK) | 12 cze 17:03 | 471,00 | +35,00 | (+8,03%) | 436,00 | 440,00 | 439,80 | 471,00 | 77 417 | 35 937 480 |
  |
| INC | 12 cze 15:31 | 1,590 | -0,030 | (-1,85%) | 1,620 | 1,630 | 1,590 | 1,630 | 1 948 | 3 153 |
  |
| IMS | 12 cze 16:48 | 2,08 | -0,03 | (-1,42%) | 2,11 | 2,06 | 2,06 | 2,14 | 7 539 | 15 970 |
  |
| IMP (IMPERIO) | 12 cze 16:43 | 1,70 | +0,10 | (+6,25%) | 1,60 | 1,60 | 1,60 | 1,70 | 456 | 732 |
  |
| IMC (IMCOMPANY) | 12 cze 17:00 | 34,90 | -1,70 | (-4,64%) | 36,60 | 36,60 | 34,90 | 36,60 | 1 594 | 56 702 |
  |
| IFR (IFSA) | 12 cze 15:13 | 0,118 | -0,002 | (-1,67%) | 0,120 | 0,118 | 0,118 | 0,118 | 49 853 | 5 883 |
 |
| IFI (IFIRMA) | 12 cze 17:00 | 24,15 | -0,05 | (-0,21%) | 24,20 | 24,20 | 23,50 | 24,30 | 5 574 | 133 054 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IDM (IDMSA) | 12 cze 15:30 | 0,460 | -0,002 | (-0,43%) | 0,462 | 0,462 | 0,460 | 0,462 | 1 506 | 695 |
  |
| IDG (INDYGO) | 2 maj 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| ICE (MEDINICE) | 12 cze 17:02 | 84,00 | -1,30 | (-1,52%) | 85,30 | 85,30 | 82,20 | 86,00 | 30 910 | 2 590 587 |
  |
| IBS (IBSM) | 12 cze 09:00 | 69,00 | +1,20 | (+1,77%) | 67,80 | 69,00 | 69,00 | 69,00 | 1 | 69 |
  |
| HUG (HUUUGE) | 12 cze 17:00 | 21,20 | +0,15 | (+0,71%) | 21,05 | 21,10 | 21,00 | 21,40 | 110 830 | 2 351 246 |
  |
| HRS (HERKULES) | 12 cze 17:00 | 1,560 | -0,005 | (-0,32%) | 1,565 | 1,560 | 1,495 | 1,575 | 40 150 | 61 532 |
  |
| HRP (HARPER) | 12 cze 16:49 | 5,06 | +0,15 | (+3,05%) | 4,91 | 5,02 | 4,91 | 5,06 | 2 122 | 10 567 |
  |
| HEL (HELIO) | 12 cze 16:22 | 51,20 | 0,00 | (0,00%) | 51,20 | 49,70 | 49,50 | 51,20 | 570 | 28 551 |
  |
| HDR (HYDROTOR) | 12 cze 15:55 | 12,50 | -0,50 | (-3,85%) | 13,00 | 13,40 | 12,45 | 13,40 | 2 024 | 25 616 |
  |
| GVT (VIRTUS) | 12 cze 16:01 | 1,320 | -0,016 | (-1,20%) | 1,336 | 1,332 | 1,302 | 1,340 | 62 417 | 82 172 |
  |
| GTN (GETIN) | 12 cze 17:00 | 0,4900 | -0,0075 | (-1,51%) | 0,4975 | 0,4950 | 0,4705 | 0,5000 | 184 882 | 90 415 |
  |
| GTC | 12 cze 16:01 | 2,26 | -0,04 | (-1,74%) | 2,30 | 2,26 | 2,25 | 2,29 | 32 233 | 72 858 |
  |
| GRX (GREENX) | 12 cze 17:00 | 2,448 | +0,008 | (+0,33%) | 2,440 | 2,450 | 2,432 | 2,468 | 225 474 | 553 548 |
  |
| GRN (GRODNO) | 12 cze 17:00 | 15,40 | -0,45 | (-2,84%) | 15,85 | 16,10 | 15,20 | 16,50 | 43 454 | 682 085 |
  |
| GPW | 12 cze 17:00 | 86,55 | +2,95 | (+3,53%) | 83,60 | 84,50 | 84,35 | 87,15 | 113 484 | 9 802 038 |
  |
| GPP (GRUPRACUJ) | 12 cze 17:00 | 47,50 | +1,35 | (+2,93%) | 46,15 | 47,00 | 46,30 | 48,10 | 53 175 | 2 505 410 |
  |
| GOP (GAMEOPS) | 12 cze 16:01 | 15,60 | +0,50 | (+3,31%) | 15,10 | 15,50 | 15,10 | 15,60 | 1 682 | 25 963 |
  |
| GOB (GOBARTO) | 12 cze 15:00 | 22,80 | +1,40 | (+6,54%) | 21,40 | 22,80 | 22,80 | 22,80 | 20 | 456 |
  |
| GNS (NIEWIADOW) | 12 cze 17:00 | 14,50 | +0,05 | (+0,35%) | 14,45 | 14,55 | 14,25 | 14,65 | 148 940 | 2 149 585 |
  |
| GMT (GENOMTEC) | 12 cze 17:00 | 5,02 | +0,04 | (+0,80%) | 4,98 | 4,99 | 4,82 | 5,06 | 10 674 | 52 736 |
  |
| GKI (IMMOBILE) | 12 cze 17:00 | 4,69 | +0,14 | (+3,08%) | 4,55 | 4,55 | 4,55 | 4,71 | 5 184 | 24 198 |
  |
| GIF (GAMFACTOR) | 12 cze 15:29 | 4,960 | -0,020 | (-0,40%) | 4,980 | 4,980 | 4,960 | 4,995 | 3 578 | 17 803 |
  |
| GEA (GRENEVIA) | 9 mar 17:00 | 3,270 | 0,000 | (0,00%) | 3,270 | 3,270 | 3,255 | 3,275 | 106 639 | 348 439 |
 |
| FTE (FORTE) | 12 cze 16:31 | 18,95 | -0,05 | (-0,26%) | 19,00 | 19,00 | 18,75 | 19,00 | 1 460 | 27 530 |
  |
| FSG (FASING) | 12 cze 17:00 | 14,30 | -0,40 | (-2,72%) | 14,70 | 14,20 | 14,00 | 14,30 | 2 315 | 32 438 |
  |
| FRO (FERRO) | 12 cze 17:00 | 31,40 | +0,10 | (+0,32%) | 31,30 | 31,40 | 31,00 | 31,50 | 4 689 | 146 884 |
  |
| FON | 12 cze 10:12 | 1,750 | 0,000 | (0,00%) | 1,750 | 1,750 | 1,750 | 1,750 | 510 | 893 |
 |
| FMG | 12 cze 11:00 | 62,00 | +2,80 | (+4,73%) | 59,20 | 62,00 | 62,00 | 62,00 | 10 | 620 |
  |
| FHB (FOODHUB) | 11 cze 13:46 | 2,26 | -0,04 | (-1,74%) | 2,30 | 2,24 | 2,24 | 2,26 | 681 | 1 526 |
  |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FEE (FEERUM) | 12 cze 17:00 | 17,00 | -0,60 | (-3,41%) | 17,60 | 18,00 | 17,00 | 18,00 | 3 100 | 53 197 |
  |
| FAB (FABRITY) | 12 cze 17:00 | 28,70 | -0,10 | (-0,35%) | 28,80 | 28,50 | 28,30 | 28,70 | 5 897 | 168 845 |
  |
| EUR (EUROCASH) | 12 cze 17:04 | 5,040 | -0,010 | (-0,20%) | 5,050 | 5,050 | 5,020 | 5,140 | 605 030 | 3 051 077 |
  |
| EUC (EUCO) | 4 maj 16:49 | 0,510 | -0,002 | (-0,39%) | 0,512 | 0,512 | 0,499 | 0,516 | 19 999 | 10 148 |
  |
| ETL (EUROTEL) | 12 cze 17:02 | 30,95 | +0,65 | (+2,15%) | 30,30 | 30,80 | 30,05 | 31,35 | 7 774 | 238 557 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ERG | 12 cze 16:46 | 43,00 | +3,00 | (+7,50%) | 40,00 | 40,00 | 40,00 | 43,00 | 606 | 24 923 |
  |
| ERB (ERBUD) | 12 cze 16:44 | 24,95 | +0,30 | (+1,22%) | 24,65 | 24,65 | 24,65 | 25,10 | 1 786 | 44 535 |
  |
| EQU (EQUNICO) | 12 cze 16:46 | 1,160 | -0,025 | (-2,11%) | 1,185 | 1,175 | 1,160 | 1,200 | 20 093 | 23 822 |
  |
| ENT (ENTER) | 12 cze 17:03 | 53,40 | +0,60 | (+1,14%) | 52,80 | 52,80 | 52,80 | 54,40 | 14 767 | 791 399 |
  |
| ENP (ENAP) | 12 cze 11:00 | 3,54 | 0,00 | (0,00%) | 3,54 | 3,54 | 3,54 | 3,54 | 949 | 3 359 |
  |
| ENI (ENERGOINS) | 12 cze 16:37 | 2,090 | 0,000 | (0,00%) | 2,090 | 2,030 | 2,020 | 2,100 | 12 014 | 24 413 |
  |
| ENG (ENERGA) | 12 cze 16:47 | 18,50 | -0,06 | (-0,32%) | 18,56 | 18,52 | 18,50 | 18,58 | 5 631 | 104 341 |
  |
| ENE (ENELMED) | 12 cze 17:00 | 19,40 | 0,00 | (0,00%) | 19,40 | 19,40 | 19,40 | 19,40 | 326 | 6 324 |
  |
| ENA (ENEA) | 12 cze 17:00 | 19,41 | +0,11 | (+0,57%) | 19,30 | 19,40 | 19,22 | 19,71 | 232 882 | 4 523 281 |
  |
| ELT (ELEKTROTI) | 12 cze 17:00 | 52,60 | -0,30 | (-0,57%) | 52,90 | 53,80 | 52,55 | 53,90 | 11 534 | 614 088 |
  |
| EKP (ELKOP) | 12 cze 16:46 | 1,965 | +0,085 | (+4,52%) | 1,880 | 1,850 | 1,815 | 1,985 | 8 713 | 16 524 |
  |
| EHG (EUROHOLD) | 12 cze 09:00 | 4,18 | -0,02 | (-0,48%) | 4,20 | 4,18 | 4,18 | 4,18 | 93 | 389 |
  |
| EFK (EFEKT) | 11 cze 15:20 | 6,15 | 0,00 | (0,00%) | 6,15 | 6,10 | 6,10 | 6,15 | 120 | 736 |
  |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,63 | +0,01 | (+0,62%) | 1,62 | 1,67 | 1,60 | 1,67 | 12 326 | 20 173 | |
| EDI (EDINVEST) | 12 cze 16:43 | 8,46 | +0,26 | (+3,17%) | 8,20 | 8,46 | 8,22 | 8,48 | 276 | 2 313 |
  |
| ECH (ECHO) | 12 cze 17:00 | 5,11 | -0,02 | (-0,39%) | 5,13 | 5,13 | 5,08 | 5,19 | 13 085 | 67 121 |
  |
| ECB (ECBSA) | 12 cze 16:25 | 22,00 | +0,20 | (+0,92%) | 21,80 | 21,80 | 21,45 | 22,00 | 268 | 5 842 |
  |
| EBP (ERSTEPL) | 12 cze 17:00 | 638,80 | +25,00 | (+4,07%) | 613,80 | 618,00 | 614,00 | 654,40 | 122 073 | 78 307 848 |
  |
| EAT (AMREST) | 12 cze 17:00 | 10,40 | +0,12 | (+1,17%) | 10,28 | 10,30 | 10,30 | 10,44 | 144 708 | 1 500 739 |
  |
| EAH (ESOTIQ) | 12 cze 17:00 | 30,50 | +0,50 | (+1,67%) | 30,00 | 30,00 | 30,00 | 30,80 | 628 | 19 152 |
  |
| DVL (DEVELIA) | 12 cze 17:00 | 10,78 | +0,08 | (+0,75%) | 10,70 | 10,66 | 10,66 | 10,86 | 158 509 | 1 709 322 |
  |
| DTR (DIGITREE) | 12 cze 11:54 | 10,40 | 0,00 | (0,00%) | 10,40 | 10,10 | 10,10 | 10,40 | 5 | 51 |
  |
| DOM (DOMDEV) | 12 cze 17:00 | 246,00 | +3,00 | (+1,23%) | 243,00 | 244,00 | 243,00 | 247,00 | 3 173 | 779 528 |
  |
| DNP (DINOPL) | 12 cze 17:02 | 29,54 | -0,09 | (-0,30%) | 29,63 | 30,00 | 29,41 | 30,35 | 1 758 745 | 52 502 484 |
  |
| DMG (DMGROUP) | 12 cze 17:00 | 2,26 | -0,01 | (-0,44%) | 2,27 | 2,27 | 2,20 | 2,27 | 9 391 | 20 730 |
  |
| DIG (DIGITANET) | 12 cze 17:00 | 239,00 | +7,40 | (+3,20%) | 231,60 | 233,80 | 227,00 | 240,60 | 10 934 | 2 546 013 |
  |
| DIA (DIAG) | 12 cze 17:00 | 177,40 | +1,60 | (+0,91%) | 175,80 | 176,50 | 175,70 | 177,80 | 23 020 | 4 073 032 |
  |
| DGE (DRAGOENT) | 12 cze 17:00 | 18,50 | -0,75 | (-3,90%) | 19,25 | 18,85 | 18,50 | 19,25 | 404 | 7 577 |
  |
| DGA | 12 cze 17:00 | 26,00 | 0,00 | (0,00%) | 26,00 | 26,00 | 26,00 | 26,00 | 5 | 130 |
  |
| DEL (DELKO) | 12 cze 16:47 | 5,90 | -0,01 | (-0,17%) | 5,91 | 5,91 | 5,90 | 5,98 | 4 272 | 25 381 |
  |
| DEK (DEKPOL) | 12 cze 17:00 | 66,00 | +2,00 | (+3,13%) | 64,00 | 64,60 | 64,20 | 66,40 | 3 823 | 249 601 |
  |
| DCR (DECORA) | 12 cze 17:00 | 71,80 | +0,30 | (+0,42%) | 71,50 | 71,40 | 71,10 | 71,80 | 888 | 63 414 |
  |
| DBE (DBENERGY) | 12 cze 16:49 | 8,40 | -0,20 | (-2,33%) | 8,60 | 8,58 | 8,26 | 8,58 | 673 | 5 646 |
  |
| DBC (DEBICA) | 12 cze 17:00 | 90,00 | 0,00 | (0,00%) | 90,00 | 90,00 | 89,30 | 90,20 | 1 214 | 109 089 |
  |
| DAT (DATAWALK) | 12 cze 17:03 | 117,40 | -0,40 | (-0,34%) | 117,80 | 117,80 | 116,00 | 119,40 | 7 541 | 887 531 |
  |
| DAD (DADELO) | 12 cze 16:49 | 70,30 | +1,00 | (+1,44%) | 69,30 | 71,10 | 69,60 | 71,10 | 2 201 | 154 519 |
  |
| CZT (CZTOREBKA) | 12 cze 15:00 | 0,870 | +0,070 | (+8,75%) | 0,800 | 0,870 | 0,870 | 0,870 | 1 501 | 1 306 |
  |
| CTX (CAPTORTX) | 12 cze 17:00 | 78,90 | +1,90 | (+2,47%) | 77,00 | 77,00 | 75,60 | 80,00 | 15 700 | 1 232 567 |
  |
| CTS (CITYSERV) | 12 cze 11:00 | 6,50 | 0,00 | (0,00%) | 6,50 | 6,50 | 6,50 | 6,50 | 70 | 455 |
  |
| CSR (CASPAR) | 12 cze 17:00 | 6,20 | 0,00 | (0,00%) | 6,20 | 6,20 | 5,90 | 6,20 | 1 257 | 7 538 |
  |
| CRQA (CRQUANTUM-PDA) | 12 cze 17:00 | 377,00 | -15,00 | (-3,83%) | 392,00 | 393,05 | 354,00 | 393,05 | 173 | 64 838 | |
| CRQ (CRQUANTUM) | 12 cze 17:03 | 360,00 | -24,00 | (-6,25%) | 384,00 | 402,40 | 354,20 | 411,00 | 31 374 | 11 751 956 | |
| CRM (CORMAY) | 12 cze 17:00 | 0,538 | +0,012 | (+2,28%) | 0,526 | 0,512 | 0,512 | 0,570 | 220 701 | 120 515 |
  |
| CRJ (CREEPYJAR) | 12 cze 17:00 | 520,00 | 0,00 | (0,00%) | 520,00 | 518,00 | 508,00 | 520,00 | 832 | 428 854 |
  |
| CRI (CREOTECH) | 12 cze 17:04 | 880,00 | -26,00 | (-2,87%) | 906,00 | 948,00 | 856,00 | 975,00 | 43 027 | 39 149 700 |
  |
| CPS (CYFRPLSAT) | 12 cze 17:00 | 15,345 | +0,100 | (+0,66%) | 15,245 | 15,325 | 15,205 | 15,490 | 562 216 | 8 642 404 |
  |
| CPR (COMPREMUM) | 12 cze 17:00 | 1,260 | -0,005 | (-0,40%) | 1,265 | 1,270 | 1,240 | 1,285 | 27 716 | 35 097 |
  |
| CPL (COMPERIA) | 12 cze 15:32 | 5,55 | +0,15 | (+2,78%) | 5,40 | 5,40 | 5,40 | 5,55 | 3 885 | 21 002 |
  |
| CPI (CPIEUROPE) | 12 cze 15:22 | 63,30 | -3,00 | (-4,52%) | 66,30 | 63,30 | 63,30 | 63,30 | 11 | 696 |
  |
| CPD (CELTIC) | 12 cze 16:36 | 1,395 | 0,000 | (0,00%) | 1,395 | 1,395 | 1,355 | 1,395 | 918 | 1 281 |
  |
| CPA (CAPITAL) | 12 cze 17:00 | 2,92 | -0,08 | (-2,67%) | 3,00 | 3,06 | 2,80 | 3,06 | 107 915 | 310 909 |
  |
| COG (COGNOR) | 12 cze 17:00 | 6,34 | -0,06 | (-0,94%) | 6,40 | 6,59 | 6,10 | 6,70 | 590 987 | 3 707 451 |
  |
| CMP (COMP) | 12 cze 17:00 | 93,80 | +3,80 | (+4,22%) | 90,00 | 91,70 | 88,20 | 94,00 | 9 248 | 847 213 |
  |
| CLN (CLNPHARMA) | 12 cze 17:00 | 21,10 | +0,05 | (+0,24%) | 21,05 | 20,80 | 20,80 | 21,30 | 6 178 | 129 965 |
  |
| CLE (COALENERG) | 12 cze 17:00 | 2,130 | +0,092 | (+4,51%) | 2,038 | 2,070 | 2,016 | 2,130 | 54 209 | 111 688 |
  |
| CLD (CLOUD) | 12 cze 16:49 | 81,60 | -0,20 | (-0,24%) | 81,80 | 81,80 | 78,00 | 83,80 | 1 451 | 117 968 |
  |
| CLC (COLUMBUS) | 12 cze 17:00 | 3,260 | -0,125 | (-3,69%) | 3,385 | 3,345 | 3,180 | 3,385 | 46 246 | 150 165 |
  |
| CIG (CIGAMES) | 12 cze 17:04 | 2,590 | +0,035 | (+1,37%) | 2,555 | 2,595 | 2,555 | 2,650 | 330 535 | 857 497 |
  |
| CFI | 12 cze 15:00 | 0,131 | 0,000 | (0,00%) | 0,131 | 0,132 | 0,131 | 0,132 | 28 721 | 3 779 |
  |
| CEZ | 12 cze 17:00 | 213,00 | -4,20 | (-1,93%) | 217,20 | 219,00 | 213,00 | 219,00 | 10 146 | 2 221 247 |
  |
| CDR (CDPROJEKT) | 12 cze 17:04 | 220,90 | +0,30 | (+0,14%) | 220,60 | 221,50 | 219,10 | 225,40 | 352 588 | 78 245 968 |
  |
| CDL (CDRL) | 12 cze 16:48 | 9,50 | 0,00 | (0,00%) | 9,50 | 9,70 | 9,45 | 9,75 | 1 291 | 12 428 |
  |
| CCE (CCENERGY) | 9 cze 15:04 | 0,322 | +0,068 | (+26,77%) | 0,254 | 0,328 | 0,322 | 0,328 | 2 828 | 913 |
  |
| CBF (CYBERFLKS) | 12 cze 17:00 | 185,20 | -2,90 | (-1,54%) | 188,10 | 192,90 | 185,20 | 192,90 | 20 231 | 3 802 214 |
  |
| CAV (CAVATINA) | 12 cze 15:21 | 12,70 | -0,30 | (-2,31%) | 13,00 | 13,00 | 12,70 | 13,05 | 780 | 10 144 |
  |
| CAR (INTERCARS) | 12 cze 17:00 | 805,00 | +5,00 | (+0,63%) | 800,00 | 800,00 | 792,00 | 806,00 | 2 634 | 2 107 356 |
  |
| CAP (CAPITEA) | 12 cze 17:00 | 0,439 | +0,001 | (+0,23%) | 0,438 | 0,431 | 0,420 | 0,442 | 488 419 | 208 733 |
  |
| BST (BEST) | 12 cze 16:47 | 34,40 | +1,40 | (+4,24%) | 33,00 | 33,30 | 33,30 | 34,40 | 5 466 | 183 522 |
  |
| BRS (BORYSZEW) | 12 cze 17:00 | 4,840 | +0,040 | (+0,83%) | 4,800 | 4,825 | 4,740 | 4,920 | 104 195 | 502 402 |
  |
| BOW (BOWIM) | 12 cze 16:40 | 7,70 | -0,18 | (-2,28%) | 7,88 | 7,88 | 7,54 | 7,92 | 10 576 | 81 877 |
  |
| BOS | 12 cze 17:00 | 9,99 | +0,07 | (+0,71%) | 9,92 | 9,91 | 9,89 | 10,14 | 24 958 | 250 338 |
  |
| BNP (BNPPPL) | 12 cze 17:02 | 153,00 | +6,60 | (+4,51%) | 146,40 | 148,00 | 144,60 | 153,00 | 15 350 | 2 316 583 |
  |
| BMX (BIOMAXIMA) | 12 cze 17:00 | 9,50 | +0,11 | (+1,17%) | 9,39 | 9,42 | 9,30 | 9,50 | 3 263 | 30 606 |
  |
| BMC (BUMECH) | 12 cze 17:00 | 17,00 | -0,10 | (-0,58%) | 17,10 | 17,10 | 16,83 | 17,40 | 34 879 | 594 416 |
  |
| BLO (BLOOBER) | 12 cze 17:03 | 25,20 | -0,05 | (-0,20%) | 25,25 | 25,50 | 24,75 | 25,65 | 13 475 | 339 377 |
  |
| BIP (BIOPLANET) | 12 cze 15:35 | 32,20 | -0,10 | (-0,31%) | 32,30 | 33,00 | 32,20 | 33,00 | 48 | 1 554 |
  |
| BIO (BIOTON) | 12 cze 17:00 | 3,99 | -0,01 | (-0,25%) | 4,00 | 4,01 | 3,91 | 4,01 | 64 838 | 255 862 |
  |
| BHW (HANDLOWY) | 12 cze 17:01 | 128,40 | +4,00 | (+3,22%) | 124,40 | 125,00 | 125,00 | 128,60 | 64 000 | 8 162 000 |
  |
| BFT (BENEFIT) | 12 cze 17:04 | 4 758,00 | +202,00 | (+4,43%) | 4 556,00 | 4 582,00 | 4 582,00 | 4 780,00 | 6 049 | 28 428 090 |
  |
| BDX (BUDIMEX) | 12 cze 17:00 | 674,40 | +29,00 | (+4,49%) | 645,40 | 650,00 | 650,00 | 677,40 | 30 033 | 20 092 338 |
  |
| BCX (BIOCELTIX) | 12 cze 17:00 | 89,50 | +1,60 | (+1,82%) | 87,90 | 87,50 | 87,50 | 94,50 | 16 367 | 1 473 207 |
  |
| BCS (BIGCHEESE) | 12 cze 17:00 | 4,53 | -0,07 | (-1,52%) | 4,60 | 4,62 | 4,53 | 4,68 | 7 551 | 34 455 |
  |
| BCM (BETACOM) | 12 cze 13:03 | 5,58 | +0,18 | (+3,33%) | 5,40 | 5,60 | 5,40 | 5,60 | 73 | 402 |
  |
| BBT (BOOMBIT) | 12 cze 16:13 | 5,96 | +0,08 | (+1,36%) | 5,88 | 5,94 | 5,76 | 6,02 | 4 118 | 24 297 |
  |
| BBD (BBIDEV) | 12 cze 17:00 | 5,42 | 0,00 | (0,00%) | 5,42 | 5,42 | 5,30 | 5,42 | 232 | 1 256 |
  |
| AWM (AIRWAY) | 12 cze 17:00 | 0,2600 | 0,0000 | (0,00%) | 0,2600 | 0,2600 | 0,2600 | 0,2700 | 119 738 | 31 530 |
  |
| ATT (GRUPAAZOTY) | 12 cze 17:01 | 21,12 | +0,66 | (+3,23%) | 20,46 | 20,82 | 20,22 | 21,12 | 375 352 | 7 793 858 |
  |
| ATS (ATLANTIS) | 12 cze 15:00 | 1,350 | -0,030 | (-2,17%) | 1,380 | 1,350 | 1,350 | 1,350 | 1 122 | 1 515 |
  |
| ATR (ATREM) | 12 cze 17:00 | 56,40 | +0,60 | (+1,08%) | 55,80 | 55,80 | 55,80 | 57,00 | 7 131 | 399 312 |
  |
| ATP (ATLANTAPL) | 12 cze 15:56 | 18,70 | +0,30 | (+1,63%) | 18,40 | 18,50 | 18,50 | 18,80 | 222 | 4 135 |
  |
| ATG (ATMGRUPA) | 12 cze 17:00 | 3,76 | -0,01 | (-0,27%) | 3,77 | 3,79 | 3,75 | 3,79 | 29 927 | 112 444 |
  |
| ATD (ATENDE) | 12 cze 17:00 | 3,67 | -0,09 | (-2,39%) | 3,76 | 3,88 | 3,67 | 3,88 | 28 419 | 107 246 |
  |
| ATC (ARCTIC) | 12 cze 17:00 | 5,80 | +0,02 | (+0,35%) | 5,78 | 5,80 | 5,68 | 5,80 | 52 836 | 302 432 |
  |
| AST (ASTARTA) | 12 cze 17:00 | 46,40 | -0,45 | (-0,96%) | 46,85 | 47,35 | 46,30 | 47,35 | 2 077 | 96 909 |
  |
| ASM (ASMGROUP) | 12 cze 16:40 | 0,1645 | -0,0040 | (-2,37%) | 0,1685 | 0,1685 | 0,1605 | 0,1690 | 231 637 | 37 611 |
 |
| ASE (ASSECOSEE) | 12 cze 17:00 | 63,10 | +0,40 | (+0,64%) | 62,70 | 62,30 | 62,30 | 63,10 | 6 334 | 398 410 |
  |
| ASB (ASBIS) | 12 cze 17:01 | 86,85 | +1,65 | (+1,94%) | 85,20 | 86,45 | 83,20 | 87,00 | 197 605 | 16 899 844 |
  |
| ART (ARTIFEX) | 12 cze 15:29 | 20,40 | -0,50 | (-2,39%) | 20,90 | 20,90 | 20,00 | 21,20 | 8 522 | 174 835 |
  |
| ARL (ARLEN) | 12 cze 16:45 | 24,10 | -0,10 | (-0,41%) | 24,20 | 23,90 | 23,90 | 24,30 | 3 056 | 73 622 |
  |
| ARH (ARCHICOM) | 12 cze 17:01 | 53,00 | +1,20 | (+2,32%) | 51,80 | 52,00 | 51,40 | 53,00 | 1 750 | 91 946 |
  |
| APT (APATOR) | 12 cze 17:00 | 25,05 | -0,55 | (-2,15%) | 25,60 | 25,65 | 24,90 | 25,65 | 8 534 | 215 434 |
  |
| APR (AUTOPARTN) | 12 cze 17:00 | 25,60 | +0,10 | (+0,39%) | 25,50 | 25,60 | 25,20 | 26,00 | 56 552 | 1 448 204 |
  |
| APN (APLISENS) | 12 cze 17:00 | 18,10 | -0,10 | (-0,55%) | 18,20 | 18,30 | 17,85 | 18,30 | 327 | 5 952 |
  |
| APL (AMPLI) | 12 cze 15:00 | 1,11 | -0,04 | (-3,48%) | 1,15 | 1,11 | 1,11 | 1,11 | 41 | 46 |
  |
| APE (APSENERGY) | 12 cze 17:04 | 5,26 | -0,94 | (-15,16%) | 6,20 | 6,28 | 5,12 | 6,50 | 160 390 | 926 198 |
  |
| ANR (ANSWEAR) | 12 cze 17:00 | 17,82 | -0,28 | (-1,55%) | 18,10 | 18,10 | 17,80 | 18,20 | 17 132 | 308 071 |
  |
| AMC (AMICA) | 12 cze 17:00 | 51,40 | +0,60 | (+1,18%) | 50,80 | 51,10 | 50,90 | 51,70 | 10 331 | 529 878 |
  |
| AMB (AMBRA) | 12 cze 17:02 | 17,44 | -0,46 | (-2,57%) | 17,90 | 18,04 | 17,30 | 18,04 | 33 189 | 582 785 |
  |
| ALR (ALIOR) | 12 cze 17:00 | 135,00 | +6,05 | (+4,69%) | 128,95 | 129,00 | 129,00 | 136,85 | 447 934 | 60 081 356 |
  |
| ALL (AILLERON) | 12 cze 17:00 | 16,72 | -0,38 | (-2,22%) | 17,10 | 17,10 | 16,72 | 17,20 | 3 956 | 67 158 |
  |
| ALI (ALTUS) | 12 cze 16:15 | 3,40 | -0,06 | (-1,73%) | 3,46 | 3,47 | 3,40 | 3,47 | 2 530 | 8 640 |
  |
| ALG (AIGAMES) | 12 cze 17:00 | 0,766 | +0,002 | (+0,26%) | 0,764 | 0,800 | 0,746 | 0,800 | 9 259 | 7 393 |
  |
| ALE (ALLEGRO) | 12 cze 17:01 | 34,415 | -0,250 | (-0,72%) | 34,665 | 34,945 | 34,285 | 35,690 | 3 199 903 | 111 443 120 |
  |
| AGT (AGROTON) | 12 cze 14:15 | 4,89 | -0,04 | (-0,81%) | 4,93 | 4,94 | 4,89 | 4,94 | 1 139 | 5 621 |
  |
| AGO (AGORA) | 12 cze 17:00 | 8,90 | +0,04 | (+0,45%) | 8,86 | 8,90 | 8,90 | 9,04 | 12 962 | 116 145 |
  |
| ADV (ADIUVO) | 12 cze 14:47 | 0,520 | +0,006 | (+1,17%) | 0,514 | 0,532 | 0,482 | 0,532 | 31 433 | 15 743 |
  |
| ACT (ACTION) | 12 cze 16:49 | 36,05 | +0,10 | (+0,28%) | 35,95 | 36,25 | 36,00 | 36,45 | 2 461 | 89 182 |
  |
| ACP (ASSECOPOL) | 12 cze 17:03 | 183,70 | -0,25 | (-0,14%) | 183,95 | 187,05 | 182,70 | 188,75 | 117 336 | 21 666 660 |
  |
| ACG (ACAUTOGAZ) | 12 cze 15:10 | 21,00 | +0,20 | (+0,96%) | 20,80 | 20,80 | 20,80 | 21,00 | 1 183 | 24 719 |
  |
| ABS (ASSECOBS) | 12 cze 17:00 | 91,60 | +1,00 | (+1,10%) | 90,60 | 89,00 | 87,20 | 91,60 | 1 745 | 156 883 |
  |
| ABE (ABPL) | 12 cze 17:00 | 136,00 | +0,40 | (+0,29%) | 135,60 | 136,00 | 135,40 | 137,60 | 3 464 | 472 021 |
  |
| AAT (ALTA) | 12 cze 11:48 | 1,535 | -0,005 | (-0,32%) | 1,540 | 1,465 | 1,460 | 1,535 | 1 370 | 2 098 |
  |
| 4MS (4MASS) | 12 cze 16:17 | 4,700 | 0,000 | (0,00%) | 4,700 | 4,650 | 4,600 | 4,765 | 12 568 | 58 400 |
  |
| 3RG (3RGAMES) | 12 cze 17:00 | 0,782 | -0,010 | (-1,26%) | 0,792 | 0,790 | 0,756 | 0,790 | 21 099 | 16 223 |
  |
| 1AT (ATAL) | 12 cze 17:00 | 62,50 | +0,30 | (+0,48%) | 62,20 | 63,00 | 61,90 | 63,00 | 2 237 | 138 961 |
  |
| 11B (11BIT) | 12 cze 17:01 | 140,80 | -0,20 | (-0,14%) | 141,00 | 141,10 | 140,00 | 143,90 | 7 129 | 1 011 184 |
  |
| 08N (08OCTAVA) | 12 cze 11:00 | 0,625 | 0,000 | (0,00%) | 0,625 | 0,625 | 0,625 | 0,625 | 9 | 6 |
  |
| 06N (06MAGNA) | 12 cze 16:49 | 2,43 | 0,00 | (0,00%) | 2,43 | 2,40 | 2,40 | 2,43 | 5 772 | 13 854 |
  |
Biznesradar bez reklam? Sprawdź BR Plus