Biznesradar Premium czy Biznesradar Plus?

od którego produktu zacząć?

SPRAWDŹ

Akcje GPW i NewConnect Notowania

  • NOTOWANIA
  • ANALIZA TECHNICZNA
  • WSKAŹNIKI
  • STOPY ZWROTU
  • MIN MAX
  • TRENDY
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
01C (01CYBATON) 20 maj 15:15 3.61 -0.03 (-0.82%) 3.64 3.68 3.45 3.68 3 255 11 506
06N (06MAGNA) 20 maj 17:00 3.490 +0.250 (+7.72%) 3.240 3.300 3.220 3.630 16 799 58 075
08N (08OCTAVA) 20 maj 15:00 1.01 0.00 (0.00%) 1.01 1.01 1.01 1.01 18 18
11B (11BIT) 20 maj 17:01 499.00 -8.00 (-1.58%) 507.00 514.00 495.00 514.00 1 469 735 811
1AT (ATAL) 20 maj 17:00 39.60 +1.00 (+2.59%) 38.60 40.50 39.30 41.00 5 721 230 146
2CP (2CPARTNER) 15 lis 11:00 0.0900 0.0000 (0.00%) 0.0900 0.0900 0.0900 0.0900 200 18
3RG (3RGAMES) 18 maj 13:30 0.409 +0.029 (+7.63%) 0.380 0.398 0.390 0.409 10 037 4 014
4MB (4MOBILITY) 20 maj 09:00 4.20 -0.20 (-4.55%) 4.40 4.20 4.20 4.20 15 63
4MS (4MASS) 20 maj 16:40 0.2130 +0.0035 (+1.67%) 0.2095 0.2140 0.2070 0.2140 85 804 18 039
7FT (7FIT) 19 maj 13:26 4.66 -0.02 (-0.43%) 4.68 4.26 4.26 4.66 101 431
7LV (7LEVELS) 20 maj 09:03 18.50 0.00 (0.00%) 18.50 18.50 18.50 18.50 2 37
AAS (AALLIANCE) 20 maj 14:16 20.00 +4.30 (+27.39%) 15.70 18.00 18.00 20.00 100 1 895
AAT (ALTA) 19 maj 14:06 1.900 -0.090 (-4.52%) 1.990 1.910 1.900 1.920 8 930 17 022
ABE (ABPL) 20 maj 17:00 47.00 +1.80 (+3.98%) 45.20 45.20 45.20 47.60 1 125 52 557
ABK (ABAK) 20 maj 16:21 2.88 -0.10 (-3.36%) 2.98 2.88 2.76 2.90 7 398 20 856
ABS (ASSECOBS) 20 maj 17:00 40.00 0.00 (0.00%) 40.00 40.00 39.20 40.00 534 21 267
ACA (ACARTUS) 20 maj 16:33 0.700 0.000 (0.00%) 0.700 0.680 0.610 0.700 74 614 48 481
ACG (ACAUTOGAZ) 20 maj 15:01 29.00 0.00 (0.00%) 29.00 29.00 28.90 29.00 337 9 767
ACP (ASSECOPOL) 20 maj 17:00 77.30 +2.20 (+2.93%) 75.10 75.10 74.80 77.80 83 236 6 372 683
ACT (ACTION) 20 maj 17:00 11.34 +0.10 (+0.89%) 11.24 11.24 11.12 11.34 10 815 121 652
ADV (ADIUVO) 20 maj 17:00 1.240 +0.095 (+8.30%) 1.145 1.205 1.170 1.240 123 466 149 600
ADX (ADATEX) 19 maj 09:00 0.690 -0.005 (-0.72%) 0.695 0.690 0.690 0.690 5 3
AER (AERFINANC) 18 maj 11:22 0.139 0.000 (0.00%) 0.139 0.139 0.139 0.139 100 14
AFC (AKCEPTFIN) 20 maj 11:00 2.14 +0.34 (+18.89%) 1.80 2.14 2.14 2.14 100 214
AFH (AFHOL) 20 maj 15:36 2.56 -0.04 (-1.54%) 2.60 2.50 2.50 2.58 1 522 3 844
AGL (AGROLIGA) 20 maj 10:19 21.70 +0.30 (+1.40%) 21.40 21.60 21.60 21.70 20 433
AGO (AGORA) 20 maj 17:00 5.92 -0.06 (-1.00%) 5.98 5.90 5.88 5.99 4 739 28 050
AGP (AGROMEP) 19 kwi 10:33 4.86 +0.06 (+1.25%) 4.80 4.80 4.74 4.86 857 4 113
AGT (AGROTON) 20 maj 17:00 5.38 -0.12 (-2.18%) 5.50 5.50 5.08 5.50 3 967 20 552
AIN (ABSINVEST) 20 maj 09:17 1.055 -0.005 (-0.47%) 1.060 1.055 1.055 1.055 20 21
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
AIT (AITON) 19 maj 09:24 0.500 0.000 (0.00%) 0.500 0.500 0.500 0.500 50 25
ALD (ALDA) 20 maj 17:00 6.15 +0.35 (+6.03%) 5.80 5.65 5.55 6.15 3 504 20 024
ALE (ALLEGRO) 20 maj 17:03 24.290 +0.890 (+3.80%) 23.400 23.600 23.470 24.940 2 964 570 72 219 968
ALG (AIGAMES) 20 maj 17:00 2.06 +0.06 (+3.00%) 2.00 2.06 2.00 2.24 31 450 64 939
ALI (ALTUS) 20 maj 16:48 1.330 -0.030 (-2.21%) 1.360 1.360 1.230 1.360 4 839 6 206
ALL (AILLERON) 20 maj 16:49 11.15 +0.15 (+1.36%) 11.00 11.15 10.95 11.15 4 475 49 464
ALR (ALIOR) 20 maj 17:01 32.00 -0.40 (-1.23%) 32.40 33.73 32.00 33.73 162 382 5 294 097
AMB (AMBRA) 20 maj 17:00 19.50 -0.16 (-0.81%) 19.66 19.98 19.50 19.98 11 546 227 848
AMC (AMICA) 20 maj 17:00 86.00 -1.90 (-2.16%) 87.90 89.50 86.00 89.50 1 885 165 154
AML (ALUMETAL) 20 maj 17:03 67.40 +0.30 (+0.45%) 67.10 66.90 66.90 67.40 32 348 2 171 382
AMV (ASMODEV) 20 maj 17:00 1.740 -0.040 (-2.25%) 1.780 1.780 1.630 1.780 210 360
ANR (ANSWEAR) 20 maj 17:00 20.65 +0.55 (+2.74%) 20.10 20.70 20.10 20.70 18 445 377 923
AOL (ANALIZY) 17 maj 13:11 27.00 -0.80 (-2.88%) 27.80 27.00 27.00 27.00 10 270
APA (APANET) 20 maj 13:56 2.26 -0.10 (-4.24%) 2.36 2.30 2.26 2.30 650 1 477
APC (APOLLO) 20 maj 16:01 0.782 -0.118 (-13.11%) 0.900 0.872 0.782 0.872 1 835 1 598
APE (APSENERGY) 20 maj 16:48 3.15 +0.23 (+7.88%) 2.92 3.10 3.10 3.15 5 488 17 126
APL (AMPLI) 17 maj 15:00 1.32 0.00 (0.00%) 1.32 1.32 1.32 1.32 100 132
APN (APLISENS) 20 maj 16:25 14.10 +0.20 (+1.44%) 13.90 13.50 13.40 14.20 3 874 53 698
APR (AUTOPARTN) 20 maj 17:00 13.96 0.00 (0.00%) 13.96 14.00 13.94 14.30 2 015 28 248
APS 17 maj 17:00 3.60 +0.18 (+5.26%) 3.42 3.62 3.60 3.62 643 2 320
APT (APATOR) 20 maj 16:47 14.50 -0.30 (-2.03%) 14.80 14.60 14.44 14.80 21 731 317 062
AQA (AQUAPOZ) 20 maj 09:03 11.40 +0.10 (+0.88%) 11.30 11.40 11.40 11.40 2 23
AQT (AQUATECH) 20 maj 16:39 2.50 0.00 (0.00%) 2.50 2.50 2.50 2.50 100 250
AQU (AQUABB) 10 maj 09:30 16.40 -0.10 (-0.61%) 16.50 16.40 16.40 16.40 100 1 640
ARE (ARENAPL) 20 maj 17:00 5.00 0.00 (0.00%) 5.00 5.00 5.00 5.00 773 3 865
ARG (ARTGAMES) 20 maj 11:55 1.654 -0.006 (-0.36%) 1.660 1.658 1.620 1.660 952 1 568
ARH (ARCHICOM) 20 maj 14:32 16.85 -0.25 (-1.46%) 17.10 17.30 16.85 17.50 581 9 996
ARI 11 maj 15:00 0.270 +0.020 (+8.00%) 0.250 0.250 0.250 0.270 3 195 799
ARR (ARTERIA) 20 maj 16:24 7.36 -0.34 (-4.42%) 7.70 7.68 7.36 7.68 1 010 7 438
ART (ARTIFEX) 20 maj 17:00 7.56 -0.14 (-1.82%) 7.70 7.70 7.56 7.70 2 148 16 400
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
ARX (ARRINERA) 18 maj 11:00 0.790 -0.020 (-2.47%) 0.810 0.790 0.790 0.790 3 783 2 989
ASA (APIS) 20 maj 15:18 0.0664 -0.0038 (-5.41%) 0.0702 0.0740 0.0664 0.0740 111 419 7 399
ASB (ASBIS) 20 maj 17:02 12.99 -0.27 (-2.04%) 13.26 13.50 12.94 13.51 154 014 2 022 185
ASE (ASSECOSEE) 20 maj 17:01 47.00 -0.40 (-0.84%) 47.40 47.50 46.20 47.50 435 20 501
ASM (ASMGROUP) 04 paź 13:07 0.450 +0.018 (+4.17%) 0.432 0.450 0.450 0.450 1 0
ASP (AUTOSPA) 01 cze 11:00 1.01 -0.03 (-2.88%) 1.04 1.01 1.01 1.01 20 20
ASR (ASTRO) 20 maj 15:00 0.476 -0.002 (-0.42%) 0.478 0.476 0.476 0.476 5 000 2 380
AST (ASTARTA) 20 maj 17:02 26.45 +0.60 (+2.32%) 25.85 26.20 25.25 26.80 33 192 878 173
ATA (ATCCARGO) 20 maj 14:16 11.70 -0.30 (-2.50%) 12.00 11.90 11.50 12.00 2 449 28 991
ATC (ARCTIC) 20 maj 17:01 11.56 -0.34 (-2.86%) 11.90 11.92 11.50 11.98 88 275 1 028 135
ATD (ATENDE) 20 maj 14:45 3.605 +0.090 (+2.56%) 3.515 3.530 3.530 3.700 21 560 78 470
ATG (ATMGRUPA) 20 maj 11:37 3.97 -0.09 (-2.22%) 4.06 4.11 3.97 4.11 2 364 9 450
ATJ (ATOMJELLY) 20 maj 16:19 1.720 -0.065 (-3.64%) 1.785 1.715 1.670 1.770 1 537 2 621
ATL (ATLASEST) 18 maj 13:40 2.26 +0.02 (+0.89%) 2.24 2.22 2.20 2.26 37 577 83 638
ATO (ATONHT) 19 maj 11:05 0.1300 0.0000 (0.00%) 0.1300 0.1300 0.1300 0.1300 80 10
ATP (ATLANTAPL) 20 maj 10:15 8.54 +0.14 (+1.67%) 8.40 8.54 8.54 8.54 22 188
ATR (ATREM) 20 maj 17:00 3.78 +0.02 (+0.53%) 3.76 3.76 3.68 3.78 8 131 30 199
ATS (ATLANTIS) 18 mar 17:04 1.030 -0.350 (-25.36%) 1.380 1.360 1.000 1.490 2 156 003 2 380 693
ATT (GRUPAAZOTY) 20 maj 17:01 49.40 +1.44 (+3.00%) 47.96 48.02 48.02 50.05 94 630 4 677 443
AUX (AUXILIA) 20 maj 10:11 2.00 -0.04 (-1.96%) 2.04 2.04 2.00 2.04 555 1 111
AVE (ADVERTIGO) 18 maj 15:05 0.395 0.000 (0.00%) 0.395 0.393 0.393 0.395 3 426 1 350
AWM (AIRWAY) 20 maj 17:03 0.580 +0.003 (+0.52%) 0.577 0.578 0.562 0.600 76 770 45 007
AZC (AZTEC) 19 maj 10:16 4.90 +0.02 (+0.41%) 4.88 4.80 4.80 4.90 110 535
B24 (BRAND24) 20 maj 16:46 24.60 -0.20 (-0.81%) 24.80 24.60 24.60 24.60 165 4 059
BAH (BAHOLDING) 20 maj 17:00 0.595 +0.018 (+3.12%) 0.577 0.576 0.562 0.598 363 693 209 556
BBD (BBIDEV) 20 maj 15:14 4.00 0.00 (0.00%) 4.00 3.92 3.92 4.00 3 12
BBT (BOOMBIT) 20 maj 16:43 14.84 +0.04 (+0.27%) 14.80 14.80 14.42 14.84 673 9 891
BCI (BALTICINV) 29 maj 11:00 0.0100 -0.0002 (-1.96%) 0.0102 0.0100 0.0100 0.0100 66 701 667
BCM (BETACOM) 20 maj 15:24 7.50 +0.15 (+2.04%) 7.35 7.50 7.50 7.50 25 188
BCS (BIGCHEESE) 20 maj 14:48 39.49 +0.04 (+0.10%) 39.45 39.10 39.10 39.49 498 19 580
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
BCX (BIOCELTIX) 20 maj 17:00 36.40 -0.50 (-1.36%) 36.90 35.70 34.00 36.40 238 8 365
BDG (BROADGATE) 26 maj 11:29 0.300 -0.008 (-2.60%) 0.308 0.300 0.300 0.300 3 100 930
BDX (BUDIMEX) 20 maj 17:00 222.00 -3.00 (-1.33%) 225.00 226.00 221.50 230.00 5 817 1 311 609
BDZ (BEDZIN) 20 maj 11:08 6.35 0.00 (0.00%) 6.35 6.35 6.35 6.35 5 32
BEE (BEEIN) 20 maj 16:14 13.80 +0.20 (+1.47%) 13.60 13.00 12.90 13.80 342 4 573
BEP (BIOMASS) 20 maj 17:00 0.4920 +0.0135 (+2.82%) 0.4785 0.4765 0.4765 0.4920 3 828 1 827
BER (BIOERG) 20 maj 13:28 0.1730 +0.0015 (+0.87%) 0.1715 0.1730 0.1640 0.1730 5 111 841
BFC (BIOFACTOR) 20 maj 17:00 4.10 -0.10 (-2.38%) 4.20 4.20 4.00 4.20 2 280 9 264
BFT (BENEFIT) 20 maj 17:00 558.00 -10.00 (-1.76%) 568.00 562.00 558.00 562.00 178 99 794
BGD (BIOGENED) 20 maj 09:28 12.60 +0.20 (+1.61%) 12.40 12.60 12.60 12.60 162 2 041
BHW (HANDLOWY) 20 maj 17:00 58.10 -0.70 (-1.19%) 58.80 59.00 58.00 59.70 22 626 1 323 807
BHX (BINARY) 20 maj 12:36 1.110 -0.020 (-1.77%) 1.130 1.130 1.110 1.130 1 020 1 133
BIO (BIOTON) 20 maj 16:46 3.980 -0.010 (-0.25%) 3.990 3.990 3.975 4.000 9 364 37 363
BIP (BIOPLANET) 20 maj 10:12 11.80 +0.25 (+2.16%) 11.55 11.80 11.80 11.80 200 2 360
BKD (BKDGAMES) 20 maj 15:43 6.83 +0.01 (+0.15%) 6.82 6.82 6.81 6.95 430 2 943
BLO (BLOOBER) 20 maj 17:00 15.78 -0.02 (-0.13%) 15.80 15.80 15.12 15.94 7 347 113 632
BLR (BLIRT) 20 maj 17:00 14.55 +0.35 (+2.46%) 14.20 14.30 14.30 14.55 1 229 17 662
BLT (BALTICON) 20 maj 09:14 11.30 0.00 (0.00%) 11.30 11.30 11.30 11.30 20 226
BLU (BLUMERANG) 20 maj 16:46 5.49 -0.09 (-1.61%) 5.58 5.57 5.30 5.57 5 719 30 742
BMC (BUMECH) 20 maj 17:04 35.02 +0.42 (+1.21%) 34.60 34.90 34.16 36.20 206 421 7 270 442
BML (BIOMEDLUB) 20 maj 17:00 3.340 +0.045 (+1.37%) 3.295 3.300 3.300 3.391 94 673 316 662
BMX (BIOMAXIMA) 20 maj 17:00 21.70 -0.50 (-2.25%) 22.20 21.90 21.20 22.40 7 093 152 201
BNP (BNPPPL) 20 maj 17:00 62.60 +1.40 (+2.29%) 61.20 62.00 61.00 62.60 278 17 053
BOS 20 maj 17:03 8.35 -0.03 (-0.36%) 8.38 8.40 8.12 8.49 12 883 107 188
BOW (BOWIM) 20 maj 17:01 13.66 +0.10 (+0.74%) 13.56 13.60 13.30 13.80 67 552 924 501
BPC 20 maj 14:14 0.1870 -0.0010 (-0.53%) 0.1880 0.1850 0.1845 0.1870 6 000 1 108
BPN (BLACKPOIN) 20 maj 16:03 1.04 +0.04 (+4.00%) 1.00 1.09 1.00 1.09 6 566 6 633
BRA (BRASTER) 04 maj 17:00 0.691 -0.058 (-7.74%) 0.749 0.720 0.691 0.720 51 245 36 020
BRG (BERLING) 20 maj 15:00 4.76 -0.12 (-2.46%) 4.88 4.76 4.76 4.76 100 476
BRH (BERGHOLDI) 20 maj 17:00 0.970 -0.010 (-1.02%) 0.980 0.980 0.950 0.980 7 700 7 367
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
BRO (CZARNKOW) 18 maj 15:00 0.217 -0.003 (-1.36%) 0.220 0.217 0.217 0.217 6 200 1 345
BRS (BORYSZEW) 20 maj 17:00 5.99 +0.04 (+0.67%) 5.95 5.99 5.92 6.00 49 996 299 133
BSA (BRAS) 20 maj 17:02 0.2305 0.0000 (0.00%) 0.2305 0.2305 0.2305 0.2305 2 251 519
BST (BEST) 17 maj 12:13 22.80 0.00 (0.00%) 22.80 22.80 22.80 22.80 73 1 664
BTC (BTCSTUDIO) 20 maj 15:39 0.532 0.000 (0.00%) 0.532 0.532 0.500 0.532 8 565 4 385
BTG (BLUETAX) 17 maj 15:00 4.20 +0.20 (+5.00%) 4.00 4.20 4.20 4.20 2 800 11 760
BTK (BIZTECH) 20 maj 12:27 0.237 -0.004 (-1.66%) 0.241 0.238 0.220 0.238 4 401 1 021
BTX (BETOMAX) 20 maj 09:06 5.20 0.00 (0.00%) 5.20 5.20 5.20 5.20 400 2 080
BVT 20 maj 17:00 0.260 -0.015 (-5.45%) 0.275 0.276 0.260 0.278 9 580 2 542
CAI (CARLSON) 20 maj 16:18 54.60 0.00 (0.00%) 54.60 54.60 53.80 54.80 6 072 328 562
CAM (CAMBRIDGE) 20 maj 11:00 0.555 +0.050 (+9.90%) 0.505 0.555 0.555 0.555 200 111
CAR (INTERCARS) 20 maj 17:00 387.00 -24.00 (-5.84%) 411.00 408.00 382.00 409.00 3 536 1 395 879
CAV (CAVATINA) 19 maj 17:00 21.20 +0.30 (+1.44%) 20.90 20.00 20.00 21.30 798 16 200
CBD (CANNABIS) 20 maj 17:00 1.582 0.000 (0.00%) 1.582 1.460 1.460 1.582 339 512
CCC 20 maj 17:04 45.61 +0.51 (+1.13%) 45.10 45.50 45.46 46.47 186 871 8 582 967
CCE (CCENERGY) 20 maj 17:00 0.778 +0.010 (+1.30%) 0.768 0.778 0.778 0.778 444 345
CCR (CONSTANCE) 12 maj 10:34 40.00 0.00 (0.00%) 40.00 40.00 40.00 40.00 1 40
CCS 19 maj 09:42 2.16 +0.08 (+3.85%) 2.08 2.16 2.16 2.16 265 572
CDA 20 maj 12:22 18.25 +0.25 (+1.39%) 18.00 18.00 18.00 18.25 229 4 170
CDL (CDRL) 20 maj 14:13 21.70 -2.40 (-9.96%) 24.10 22.80 21.70 23.70 3 827 84 934
CDR (CDPROJEKT) 20 maj 17:04 118.36 +1.48 (+1.27%) 116.88 117.00 116.64 121.68 389 424 46 470 280
CDT (CODEADDIC) 20 maj 09:05 1.230 +0.030 (+2.50%) 1.200 1.230 1.230 1.230 1 1
CEZ 20 maj 17:03 220.00 0.00 (0.00%) 220.00 215.00 215.00 221.40 25 492 5 584 842
CFG 20 maj 14:31 20.40 -0.10 (-0.49%) 20.50 20.50 19.80 20.50 184 3 733
CFI 20 maj 14:51 0.239 +0.005 (+2.14%) 0.234 0.234 0.206 0.245 78 416 16 902
CFS (CFSA) 20 maj 09:05 4.88 -0.10 (-2.01%) 4.98 4.88 4.88 4.88 1 5
CHP (CHERRY) 20 maj 16:32 4.40 -0.41 (-8.52%) 4.81 4.90 4.40 4.90 1 820 8 339
CIE (CIECH) 20 maj 17:03 41.10 -1.26 (-2.97%) 42.36 42.36 40.76 42.36 33 306 1 377 093
CIG (CIGAMES) 20 maj 17:00 1.614 0.000 (0.00%) 1.614 1.636 1.604 1.636 55 288 89 695
CLA (CONSOLE) 20 maj 16:40 15.50 0.00 (0.00%) 15.50 15.00 13.85 15.50 319 4 556
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
CLC (COLUMBUS) 20 maj 17:03 8.05 -0.10 (-1.23%) 8.15 8.15 7.96 8.22 51 366 415 590
CLD (CLOUD) 20 maj 16:48 37.00 0.00 (0.00%) 37.00 37.60 36.50 37.60 827 30 790
CLE (COALENERG) 20 maj 17:00 1.518 -0.062 (-3.92%) 1.580 1.580 1.474 1.640 59 428 92 018
CLN (CLNPHARMA) 20 maj 17:00 18.08 -0.36 (-1.95%) 18.44 18.30 18.08 18.74 36 326 664 151
CMC (COMECO) 20 maj 09:51 0.310 -0.001 (-0.32%) 0.311 0.310 0.310 0.310 50 16
CMI 19 maj 09:26 33.60 -0.20 (-0.59%) 33.80 33.60 33.60 33.60 1 34
CMP (COMP) 20 maj 16:48 46.50 0.00 (0.00%) 46.50 46.50 46.00 46.50 1 092 50 763
CMR (COMARCH) 20 maj 17:00 171.00 +3.20 (+1.91%) 167.80 165.00 165.00 171.40 326 55 547
CNT 20 maj 10:10 20.50 +0.10 (+0.49%) 20.40 20.40 20.40 20.50 250 5 111
COG (COGNOR) 20 maj 17:01 5.38 -0.14 (-2.54%) 5.52 5.59 5.35 5.59 274 833 1 492 428
COS (COSMA) 19 maj 15:00 0.986 -0.008 (-0.80%) 0.994 0.986 0.986 0.986 200 197
CPA (CAPITAL) 19 maj 15:00 2.30 -0.04 (-1.71%) 2.34 2.30 2.30 2.30 90 207
CPD (CELTIC) 20 maj 16:47 8.98 +0.28 (+3.22%) 8.70 8.78 8.72 9.20 4 505 39 783
CPG (CPGROUP) 20 maj 15:25 9.40 +0.04 (+0.43%) 9.36 9.36 9.36 9.40 39 366
CPL (COMPERIA) 20 maj 16:40 4.32 +0.20 (+4.85%) 4.12 4.12 4.04 4.34 11 398 47 804
CPR (COMPREMUM) 20 maj 16:21 2.500 +0.020 (+0.81%) 2.480 2.500 2.405 2.500 13 385 33 375
CPS (CYFRPLSAT) 20 maj 17:03 21.82 +0.12 (+0.55%) 21.70 22.14 21.12 22.24 815 690 17 797 464
CRB (CARBONSTU) 20 maj 16:26 22.00 0.00 (0.00%) 22.00 22.80 22.00 22.80 114 2 510
CRC (CARPATHIA) 20 maj 15:39 3.16 +0.16 (+5.33%) 3.00 3.06 3.06 3.16 46 141
CRI (CREOTECH) 20 maj 15:40 142.00 -1.00 (-0.70%) 143.00 143.60 142.00 144.80 385 55 220
CRJ (CREEPYJAR) 20 maj 17:00 606.00 +24.00 (+4.12%) 582.00 580.00 572.00 607.00 601 356 954
CRM (CORMAY) 20 maj 17:00 0.909 -0.013 (-1.41%) 0.922 0.930 0.891 0.930 51 573 46 770
CRP (CEREALPLT) 13 maj 15:10 11.00 0.00 (0.00%) 11.00 11.00 11.00 11.00 10 110
CRS (COPERNIC) 14 lut 15:00 1.030 +0.180 (+21.18%) 0.850 1.030 1.030 1.030 200 206
CSR (CASPAR) 20 maj 15:36 17.90 +0.70 (+4.07%) 17.20 17.60 17.60 17.90 166 2 938
CTE 07 sty 11:22 0.130 +0.001 (+0.78%) 0.129 0.130 0.130 0.130 10 700 1 391
CTF (CENTURION) 20 maj 11:41 1.10 +0.01 (+0.92%) 1.09 1.08 1.08 1.10 32 191 35 347
CTS (CITYSERV) 20 maj 16:45 11.81 -1.09 (-8.45%) 12.90 11.61 11.61 11.81 351 4 098
CTX (CAPTORTX) 19 maj 17:00 143.00 -1.00 (-0.69%) 144.00 143.50 136.00 143.50 108 14 863
CWP (CWPE) 24 kwi 11:00 0.170 0.000 (0.00%) 0.170 0.170 0.170 0.170 20 3
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
CZT (CZTOREBKA) 04 maj 15:00 0.600 +0.010 (+1.69%) 0.590 0.600 0.600 0.600 5 000 3 000
DAD (DADELO) 20 maj 13:49 12.15 +0.15 (+1.25%) 12.00 12.20 12.00 12.20 2 271 27 299
DAT (DATAWALK) 20 maj 17:01 152.88 -4.12 (-2.62%) 157.00 159.00 152.88 160.00 17 014 2 671 763
DBC (DEBICA) 20 maj 13:17 68.40 +0.80 (+1.18%) 67.60 68.60 68.20 68.60 222 15 193
DBE (DBENERGY) 20 maj 14:57 22.00 -0.80 (-3.51%) 22.80 22.50 22.00 22.50 120 2 669
DCD 30 maj 10:26 0.0480 0.0000 (0.00%) 0.0480 0.0400 0.0400 0.0480 481 21
DCR (DECORA) 20 maj 17:00 33.90 -0.10 (-0.29%) 34.00 34.00 33.60 34.00 373 12 569
DDI (DDISTANCE) 20 maj 13:37 1.400 +0.110 (+8.53%) 1.290 1.230 1.230 1.400 14 475 19 508
DEG (DETGAMES) 20 maj 11:28 2.70 -0.10 (-3.57%) 2.80 2.80 2.60 2.81 1 725 4 629
DEK (DEKPOL) 20 maj 16:33 24.50 -0.80 (-3.16%) 25.30 24.80 24.50 24.80 732 18 107
DEL (DELKO) 20 maj 17:00 14.80 0.00 (0.00%) 14.80 14.80 14.80 14.80 445 6 586
DEV (DEVORAN) 20 maj 16:25 0.0876 -0.0043 (-4.68%) 0.0919 0.0877 0.0876 0.0916 29 422 2 578
DGA 20 maj 15:25 8.65 0.00 (0.00%) 8.65 8.75 8.65 8.75 16 139
DGE (DRAGOENT) 20 maj 17:00 48.30 -0.05 (-0.10%) 48.35 47.50 46.75 48.60 1 272 60 575
DGN (DGNET) 20 maj 09:02 2.08 +0.08 (+4.00%) 2.00 2.00 2.00 2.08 389 795
DIG (DIGITANET) 20 maj 15:24 10.90 -0.05 (-0.46%) 10.95 10.95 10.65 10.95 755 8 045
DKR (DEKTRA) 20 maj 15:58 19.00 -0.20 (-1.04%) 19.20 19.20 19.00 19.70 112 2 140
DNP (DINOPL) 20 maj 17:00 300.90 +6.20 (+2.10%) 294.70 296.00 290.40 302.40 351 949 104 969 232
DNS (DANKS) 19 maj 15:07 0.670 -0.030 (-4.29%) 0.700 0.670 0.670 0.670 2 000 1 340
DOK (DOOK) 20 maj 16:32 32.00 +5.00 (+18.52%) 27.00 28.40 27.80 40.00 1 811 55 550
DOM (DOMDEV) 20 maj 17:00 96.70 +1.90 (+2.00%) 94.80 95.00 94.90 96.80 13 955 1 339 438
DOW (DSTREAM) 20 maj 17:00 1.445 +0.150 (+11.58%) 1.295 1.295 1.295 1.465 27 346 38 451
DPL (DROZAPOL) 20 maj 16:46 8.24 -0.04 (-0.48%) 8.28 8.28 7.88 8.36 10 078 82 320
DRE (DREWEX) 25 wrz 11:00 0.550 0.000 (0.00%) 0.550 0.550 0.550 0.550 464 255
DRF (DRFINANCE) 20 maj 15:47 0.988 +0.018 (+1.86%) 0.970 0.920 0.910 0.988 3 645 3 414
DRG (DRAGEUS) 19 maj 16:42 1.75 -0.05 (-2.78%) 1.80 1.78 1.75 1.78 1 000 1 755
DTR (DIGITREE) 20 maj 15:15 7.35 -0.05 (-0.68%) 7.40 7.40 7.35 7.40 1 245 9 191
DTX (DITIX) 20 maj 14:29 0.1635 +0.0215 (+15.14%) 0.1420 0.1510 0.1510 0.1635 64 904 10 002
DUA (DUALITY) 20 maj 16:01 3.00 +0.12 (+4.17%) 2.88 2.87 2.72 3.00 12 269 34 995
DVL (DEVELIA) 20 maj 17:03 3.405 +0.030 (+0.89%) 3.375 3.375 3.355 3.405 260 522 881 198
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
EAH (ESOTIQ) 20 maj 17:00 37.90 +0.50 (+1.34%) 37.40 37.40 37.10 37.90 1 322 49 579
EAT (AMREST) 20 maj 17:00 18.02 +0.02 (+0.11%) 18.00 18.34 18.00 18.34 11 768 214 051
EBX (EKOBOX) 20 maj 15:40 0.450 0.000 (0.00%) 0.450 0.450 0.420 0.450 1 001 421
ECC (ECCGAMES) 20 maj 16:16 1.150 -0.040 (-3.36%) 1.190 1.190 1.140 1.190 27 351 31 354
ECH (ECHO) 20 maj 17:00 3.210 -0.030 (-0.93%) 3.240 3.260 3.180 3.260 49 298 157 977
ECK (EUROSNACK) 19 maj 10:41 1.00 0.00 (0.00%) 1.00 1.00 1.00 1.00 1 500 1 500
ECL (EASYCALL) 17 maj 16:14 7.04 +0.02 (+0.28%) 7.02 7.04 7.04 7.04 6 42
ECO (ECOTECH) 13 cze 11:00 0.220 0.000 (0.00%) 0.220 0.220 0.220 0.220 700 154
ECR (ECERAMICS) 22 maj 12:39 0.0100 0.0000 (0.00%) 0.0100 0.0100 0.0100 0.0100 17 750 178
ECT (ECO5TECH) 20 maj 17:00 3.000 +0.060 (+2.04%) 2.940 2.939 2.640 3.240 94 521 273 483
EDI (EDINVEST) 20 maj 16:37 3.84 -0.13 (-3.27%) 3.97 3.84 3.78 3.84 2 779 10 649
EDN (EDISON) 20 maj 09:24 4.58 -0.01 (-0.22%) 4.59 4.58 4.58 4.58 140 641
EEX (EKOEXPORT) 20 maj 17:04 1.780 -0.155 (-8.01%) 1.935 1.995 1.720 2.050 252 544 461 765
EFE (EFENERGII) 20 maj 15:38 0.312 +0.002 (+0.65%) 0.310 0.312 0.304 0.312 4 662 1 429
EFK (EFEKT) 20 maj 15:00 7.45 0.00 (0.00%) 7.45 7.45 7.45 7.45 500 3 725
EGH (EKOPOL) 20 maj 16:49 10.00 +0.02 (+0.20%) 9.98 9.72 9.42 10.00 2 598 25 322
EHG (EUROHOLD) 20 maj 16:32 5.79 +0.29 (+5.25%) 5.50 5.79 5.79 5.79 18 104
EKE (EKOOZE) 20 maj 14:33 0.167 -0.002 (-1.18%) 0.169 0.167 0.167 0.167 100 17
EKH (EKIPAHOLD) 20 maj 17:00 7.73 +0.53 (+7.36%) 7.20 7.25 7.20 8.33 83 508 649 326
EKP (ELKOP) 20 maj 16:47 0.3980 -0.0005 (-0.13%) 0.3985 0.3900 0.3900 0.3980 533 212
EKS (EKIOSK) 20 maj 15:45 1.72 +0.12 (+7.50%) 1.60 1.60 1.54 1.72 940 1 475
ELM (EMONT) 20 maj 09:28 0.965 -0.005 (-0.52%) 0.970 0.965 0.965 0.965 9 9
ELQ 17 maj 11:00 1.30 -0.05 (-3.70%) 1.35 1.30 1.30 1.30 50 65
ELT (ELEKTROTI) 20 maj 14:51 6.64 +0.14 (+2.15%) 6.50 6.50 6.42 6.72 8 072 52 750
ELZ (ELZAB) 20 maj 17:00 2.34 +0.05 (+2.18%) 2.29 2.33 2.18 2.36 2 805 6 422
EMA (EMTASIA) 20 maj 16:44 23.80 -1.20 (-4.80%) 25.00 24.00 23.50 24.00 3 607 84 856
EMC (EMCINSMED) 20 maj 16:36 12.10 0.00 (0.00%) 12.10 12.10 12.10 12.10 5 61
EMU (EMUZYKA) 16 maj 11:05 9.00 -0.25 (-2.70%) 9.25 9.30 9.00 9.90 223 2 042
ENA (ENEA) 20 maj 17:00 8.990 -0.015 (-0.17%) 9.005 9.070 8.980 9.220 495 541 4 485 861
ENAA (ENEA-PDA) 0.0000 0.0000 (0.00%) 0.0000 0.0000 0.0000 0.0000
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
ENE (ENELMED) 20 maj 14:22 15.60 0.00 (0.00%) 15.60 15.60 15.60 15.60 3 47
ENG (ENERGA) 20 maj 17:00 6.78 0.00 (0.00%) 6.78 6.80 6.78 6.88 23 788 161 711
ENI (ENERGOINS) 04 maj 17:00 0.860 -0.090 (-9.47%) 0.950 0.952 0.860 0.952 54 590 49 827
ENP (ENAP) 20 maj 16:24 1.88 +0.13 (+7.43%) 1.75 1.85 1.81 1.88 5 452 10 044
ENT (ENTER) 20 maj 17:00 27.50 0.00 (0.00%) 27.50 27.60 27.50 27.80 1 295 35 802
EON (EONET) 20 maj 14:13 18.70 +0.70 (+3.89%) 18.00 18.00 18.00 18.70 144 2 599
EPR (EKOPARK) 20 maj 15:23 9.00 -0.10 (-1.10%) 9.10 9.00 9.00 9.00 2 18
ERA (ERATONRG) 17 maj 15:24 0.554 -0.072 (-11.50%) 0.626 0.566 0.554 0.566 41 533 23 175
ERB (ERBUD) 20 maj 17:00 35.00 -1.00 (-2.78%) 36.00 36.00 34.45 36.60 459 16 027
ERG 20 maj 11:27 53.50 +0.50 (+0.94%) 53.00 53.00 53.00 54.00 197 10 459
ERH (EUROHIT) 20 maj 15:11 2.88 +0.14 (+5.11%) 2.74 2.88 2.88 2.88 5 110 14 717
ESK (ESKIMOS) 18 maj 15:00 0.125 0.000 (0.00%) 0.125 0.125 0.125 0.125 19 643 2 455
EST (ESTAR) 27 gru 11:21 1.50 0.00 (0.00%) 1.50 1.50 1.50 1.50 2 3
ETL (EUROTEL) 20 maj 17:00 46.00 0.00 (0.00%) 46.00 47.00 45.80 47.00 2 035 93 594
ETX (EUROTAX) 17 maj 09:00 2.82 0.00 (0.00%) 2.82 2.82 2.82 2.82 300 846
EUC (EUCO) 20 maj 17:00 1.950 +0.020 (+1.04%) 1.930 2.000 1.925 2.000 47 478 93 366
EUR (EUROCASH) 20 maj 17:03 11.25 +0.34 (+3.12%) 10.91 10.90 10.90 11.28 103 151 1 152 865
EXA (EXAMOBILE) 20 maj 09:22 5.70 +0.05 (+0.88%) 5.65 5.80 5.70 5.80 320 1 854
EXC (EXCELLENC) 20 maj 17:00 0.1804 -0.0038 (-2.06%) 0.1842 0.1820 0.1804 0.1856 66 964 12 223
EXM (EXIMIT) 16 maj 12:00 59.50 +1.00 (+1.71%) 58.50 59.50 59.50 59.50 1 60
F51 (FARM51) 20 maj 17:00 44.00 +0.55 (+1.27%) 43.45 44.00 43.30 44.15 3 975 174 401
FEE (FEERUM) 20 maj 11:09 6.60 0.00 (0.00%) 6.60 6.60 6.60 6.60 5 33
FEM (FEMTECH) 19 maj 17:00 1.980 -0.020 (-1.00%) 2.000 1.870 1.850 1.980 2 042 3 801
FER (FERRUM) 19 maj 09:00 3.80 -0.06 (-1.55%) 3.86 3.80 3.80 3.80 1 4
FFI (FASTFIN) 18 maj 15:00 0.545 -0.125 (-18.66%) 0.670 0.600 0.545 0.600 2 000 1 100
FHD (FHDOM) 20 maj 12:44 3.40 -0.02 (-0.58%) 3.42 3.40 3.40 3.40 16 518 56 161
FIG (FIGENE) 18 maj 13:23 0.292 -0.004 (-1.35%) 0.296 0.296 0.292 0.296 12 157 3 582
FIV (FINVENTUR) 20 maj 16:47 0.688 +0.008 (+1.18%) 0.680 0.684 0.630 0.698 4 150 2 732
FKD (FABRYKAKD) 04 sie 10:13 0.422 +0.014 (+3.43%) 0.408 0.422 0.410 0.422 8 055 3 327
FLG (FALCON) 18 maj 14:38 0.476 +0.024 (+5.31%) 0.452 0.452 0.376 0.476 947 358
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
FMF (FAMUR) 20 maj 17:00 2.640 -0.040 (-1.49%) 2.680 2.670 2.602 2.700 208 045 549 885
FMG 19 maj 15:00 13.90 +0.40 (+2.96%) 13.50 13.90 13.90 13.90 10 139
FON 20 maj 16:07 0.2185 -0.0015 (-0.68%) 0.2200 0.2185 0.2180 0.2185 41 027 8 958
FOR (FOREVEREN) 20 maj 16:49 5.29 -0.05 (-0.94%) 5.34 5.34 5.22 5.41 5 841 30 802
FPO (FORPOSTA) 17 maj 15:09 2.25 +0.05 (+2.27%) 2.20 2.19 2.14 2.25 672 1 470
FRO (FERRO) 20 maj 17:00 28.90 +0.70 (+2.48%) 28.20 28.20 27.50 28.90 1 165 33 145
FSG (FASING) 20 maj 17:00 12.55 -0.65 (-4.92%) 13.20 12.90 12.55 12.90 2 010 25 325
FTE (FORTE) 20 maj 17:00 36.60 -0.90 (-2.40%) 37.50 38.00 34.80 38.00 1 013 36 870
FTH (FINTECH) 16 maj 11:45 1.25 0.00 (0.00%) 1.25 1.25 1.25 1.25 18 23
FVE (FOTOVOLT) 18 maj 12:28 0.439 -0.005 (-1.13%) 0.444 0.390 0.390 0.439 500 200
GAL (GALVO) 12 maj 09:13 0.995 0.000 (0.00%) 0.995 0.920 0.920 0.995 4 853 4 702
GBK (GETBACK) 16 kwi 09:04 3.75 -0.77 (-17.04%) 4.52 4.16 3.75 4.30 508 713 2 087 812
GCN (GROCLIN) 20 maj 17:00 1.920 +0.020 (+1.05%) 1.900 1.898 1.894 1.970 15 820 30 456
GDC (GAMEDUST) 19 maj 12:36 0.277 -0.010 (-3.48%) 0.287 0.289 0.250 0.289 2 041 523
GEN (GENOMED) 12 maj 16:21 36.00 -0.20 (-0.55%) 36.20 36.00 36.00 36.00 2 72
GIF (GAMFACTOR) 20 maj 16:11 6.12 -0.26 (-4.08%) 6.38 6.36 6.12 6.36 1 252 7 667
GIG (GIGROUP) 20 maj 17:00 1.530 -0.030 (-1.91%) 1.560 1.520 1.460 1.538 3 100 4 674
GKI (IMMOBILE) 20 maj 17:00 1.645 +0.040 (+2.49%) 1.605 1.595 1.595 1.665 7 781 12 535
GKS (GKSKAT) 27 kwi 11:00 0.199 0.000 (0.00%) 0.199 0.199 0.199 0.199 5 000 995
GLC (GLCOSMED) 20 maj 14:44 3.150 +0.010 (+0.32%) 3.140 3.175 3.150 3.175 510 1 607
GME (GRMEDIA) 16 maj 12:56 126.00 0.00 (0.00%) 126.00 126.00 126.00 126.00 17 2 142
GMT (GENOMTEC) 20 maj 15:56 6.99 -0.01 (-0.14%) 7.00 7.00 6.90 7.00 1 987 13 878
GMV (GAMIVO) 20 maj 17:00 80.00 0.00 (0.00%) 80.00 80.00 76.00 80.00 83 6 420
GNB (GETINOBLE) 20 maj 17:00 0.1950 -0.0010 (-0.51%) 0.1960 0.1998 0.1941 0.1998 1 211 332 237 808
GNG (GENRG) 20 maj 17:00 0.399 +0.009 (+2.31%) 0.390 0.399 0.399 0.399 100 40
GNR (GENERGY) 20 maj 12:50 0.0195 -0.0045 (-18.75%) 0.0240 0.0195 0.0195 0.0195 546 905 10 665
GOB (GOBARTO) 20 maj 16:00 6.35 +0.30 (+4.96%) 6.05 6.15 6.10 6.35 3 316 20 394
GOL (GOLAB) 04 maj 11:56 0.250 +0.056 (+28.87%) 0.194 0.250 0.250 0.250 150 38
GOP (GAMEOPS) 20 maj 17:00 6.78 0.00 (0.00%) 6.78 6.78 6.50 6.78 239 1 572
GOV (GOVENA) 20 maj 13:35 0.0638 +0.0036 (+5.98%) 0.0602 0.0598 0.0582 0.0638 24 777 1 524
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
GPH (GRAPHENE) 20 maj 17:00 8.55 -0.06 (-0.70%) 8.61 8.56 8.10 8.59 1 724 14 275
GPP (GRUPRACUJ) 20 maj 17:00 60.00 -1.00 (-1.64%) 61.00 62.00 59.00 62.00 3 377 205 596
GPW 20 maj 17:00 38.18 +0.96 (+2.58%) 37.22 37.50 37.24 38.20 35 071 1 328 489
GRC (GRUPAREC) 20 maj 16:00 71.50 +0.50 (+0.70%) 71.00 72.00 68.00 72.00 192 13 204
GRE (GREENENER) 02 mar 11:00 0.400 +0.002 (+0.50%) 0.398 0.400 0.400 0.400 300 120
GRM (GREMPCO) 20 maj 09:25 0.630 0.000 (0.00%) 0.630 0.630 0.630 0.630 50 32
GRN (GRODNO) 20 maj 17:00 17.34 +0.14 (+0.81%) 17.20 17.60 17.32 17.90 7 093 123 913
GRX (GREENX) 20 maj 16:48 0.592 -0.003 (-0.50%) 0.595 0.586 0.578 0.595 195 529 113 856
GTC 20 maj 17:00 5.92 -0.12 (-1.99%) 6.04 5.90 5.90 5.92 404 2 385
GTF (GOTFI) 12 sty 11:00 19.00 -2.00 (-9.52%) 21.00 19.00 19.00 19.00 21 399
GTN (GETIN) 20 maj 17:00 1.002 -0.016 (-1.57%) 1.018 1.010 1.000 1.018 27 485 27 616
GTP (GEOTERM) 17 maj 15:00 11.40 +0.40 (+3.64%) 11.00 11.40 11.40 11.40 10 114
GTS (GEOTRANS) 20 maj 17:00 9.24 -0.04 (-0.43%) 9.28 9.01 9.00 9.37 9 180 84 957
GTY (GTRINITY) 20 maj 11:10 4.30 -0.68 (-13.65%) 4.98 4.30 4.30 4.30 204 877
GX1 (GENXONE) 20 maj 17:00 14.96 0.00 (0.00%) 14.96 14.26 14.10 14.96 2 073 29 991
HDR (HYDROTOR) 20 maj 09:00 38.40 0.00 (0.00%) 38.40 38.40 38.40 38.40 2 77
HEL (HELIO) 20 maj 12:17 16.00 +0.10 (+0.63%) 15.90 15.30 15.30 16.00 161 2 507
HLD (HOLLYWOOD) 13 wrz 13:17 0.986 -0.010 (-1.00%) 0.996 0.996 0.986 0.996 4 024 3 968
HMI (HMINWEST) 20 maj 14:27 13.75 0.00 (0.00%) 13.75 13.75 13.75 13.75 348 4 785
HMP (HEMP) 20 maj 17:00 0.4500 +0.0040 (+0.90%) 0.4460 0.4600 0.4380 0.4770 178 604 79 553
HOR (HORTICO) 19 maj 14:02 5.48 0.00 (0.00%) 5.48 5.34 5.34 5.48 761 4 134
HPS (HYDRAPRES) 20 maj 10:03 0.530 +0.010 (+1.92%) 0.520 0.530 0.530 0.530 20 11
HRC (GRUPAHRC) 20 maj 15:39 0.930 -0.010 (-1.06%) 0.940 0.890 0.890 0.930 1 383 1 231
HRL (HORNIGOLD) 20 maj 15:32 0.1100 0.0000 (0.00%) 0.1100 0.1100 0.1100 0.1100 1 000 110
HRP (HARPER) 20 maj 16:28 5.72 -0.27 (-4.51%) 5.99 6.05 5.67 6.05 3 117 17 883
HRS (HERKULES) 20 maj 17:00 1.350 +0.045 (+3.45%) 1.305 1.330 1.230 1.360 10 966 14 587
HRT (HURTIMEX) 20 maj 12:44 0.260 0.000 (0.00%) 0.260 0.232 0.232 0.260 1 499 376
HUB (HUBTECH) 20 maj 17:00 0.4740 +0.0195 (+4.29%) 0.4545 0.4500 0.4500 0.4795 437 597 205 943
HUG (HUUUGE) 20 maj 17:02 18.05 +0.79 (+4.58%) 17.26 17.65 17.45 18.19 182 057 3 253 280
HYD (HYDRA) 20 maj 09:30 35.00 0.00 (0.00%) 35.00 35.00 35.00 35.00 1 35
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
I2D (I2DEV) 24 mar 09:00 11.50 +0.10 (+0.88%) 11.40 11.50 11.50 11.50 2 23
IBC (IBCPOLSKA) 20 maj 11:35 1.13 +0.01 (+0.89%) 1.12 1.12 1.12 1.14 359 406
IBS (IBSM) 19 maj 11:00 18.60 -0.20 (-1.06%) 18.80 18.60 18.60 18.60 54 1 004
ICA (INCANA) 19 kwi 12:46 1.40 0.00 (0.00%) 1.40 1.40 1.40 1.40 40 56
ICD (ICPD) 13 maj 15:46 1.47 +0.02 (+1.38%) 1.45 1.37 1.34 1.47 743 998
ICE (MEDINICE) 20 maj 17:00 13.86 +0.04 (+0.29%) 13.82 13.26 13.26 13.98 1 151 15 816
ICG (ICECODE) 20 maj 09:40 0.728 +0.002 (+0.28%) 0.726 0.728 0.728 0.728 200 146
IDG (INDYGO) 02 maj 15:01 0.250 0.000 (0.00%) 0.250 0.250 0.250 0.250 1 950 488
IDH 20 maj 15:00 3.10 +0.29 (+10.32%) 2.81 3.00 3.00 3.10 425 1 280
IDM (IDMSA) 02 maj 09:00 0.810 0.000 (0.00%) 0.810 0.810 0.810 0.810 10 8
IFA (INFRA) 19 maj 15:03 1.160 +0.020 (+1.75%) 1.140 1.145 1.145 1.225 2 720 3 204
IFC (IFCAPITAL) 30 mar 16:25 1.025 -0.430 (-29.55%) 1.455 1.365 1.005 1.500 1 481 771 1 639 405
IFI (IFIRMA) 20 maj 14:55 22.50 +0.20 (+0.90%) 22.30 22.10 22.10 22.50 1 122 24 821
IFR (IFSA) 20 maj 17:00 0.1975 +0.0050 (+2.60%) 0.1925 0.1925 0.1865 0.2000 102 567 19 905
IGN (INNOGENE) 20 maj 17:00 5.15 -0.14 (-2.65%) 5.29 5.30 5.00 5.30 1 615 8 223
IGS (INTELGSOL) 20 maj 17:02 4.80 -0.04 (-0.83%) 4.84 5.00 4.80 6.35 578 147 3 218 542
IGT (IGORIA) 20 maj 17:00 0.246 -0.012 (-4.65%) 0.258 0.253 0.217 0.253 32 141 7 146
IIA (IIAAV) 12 maj 11:59 108.00 -0.10 (-0.09%) 108.10 108.00 108.00 108.00 5 540
IMC (IMCOMPANY) 20 maj 17:00 18.00 +0.10 (+0.56%) 17.90 18.00 17.65 18.50 1 831 32 881
IMG (IMMGAMES) 20 maj 09:12 2.90 -0.06 (-2.03%) 2.96 2.90 2.90 2.90 345 1 001
IMP (IMPERIO) 20 maj 15:35 1.850 -0.070 (-3.65%) 1.920 1.920 1.780 1.920 5 739 10 842
IMR (INTM) 20 maj 17:00 0.1485 -0.0095 (-6.01%) 0.1580 0.1580 0.1415 0.1580 1 610 239
IMS 20 maj 17:00 2.65 +0.12 (+4.74%) 2.53 2.54 2.54 2.65 1 732 4 506
INC 20 maj 17:00 2.510 -0.025 (-0.99%) 2.535 2.540 2.505 2.545 5 503 13 840
INF (INTERFERI) 16 maj 14:08 8.50 -0.10 (-1.16%) 8.60 8.50 8.50 8.50 1 000 8 500
ING (INGBSK) 20 maj 17:00 193.20 +2.80 (+1.47%) 190.40 193.00 190.60 193.40 4 778 916 664
INK (INSTALKRK) 20 maj 17:00 33.90 +0.20 (+0.59%) 33.70 33.90 33.80 34.30 1 535 51 919
INL (INTROL) 20 maj 16:19 4.79 +0.04 (+0.84%) 4.75 4.75 4.75 4.79 933 4 438
INM (INVENTION) 20 maj 17:00 0.737 +0.032 (+4.54%) 0.705 0.710 0.710 0.739 16 669 11 932
INP (INPRO) 20 maj 11:27 6.75 0.00 (0.00%) 6.75 6.75 6.75 6.75 224 1 512
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
INS (INDOS) 20 maj 09:31 3.18 0.00 (0.00%) 3.18 3.18 3.18 3.18 4 13
INT (INTERNITY) 20 maj 17:00 4.36 -0.02 (-0.46%) 4.38 4.18 4.10 4.36 1 480 6 158
INV (INVISTA) 20 maj 11:20 4.89 -0.06 (-1.21%) 4.95 4.74 4.71 4.89 2 932 13 855
IPE (IPOPEMA) 20 maj 13:13 2.71 +0.09 (+3.44%) 2.62 2.72 2.71 2.72 2 591 7 043
IPO (INTERSPPL) 20 maj 17:00 0.850 0.000 (0.00%) 0.850 0.850 0.850 0.860 4 272 3 673
IPW (IMAGEPWR) 19 maj 12:13 29.20 -1.30 (-4.26%) 30.50 30.50 29.20 30.50 61 1 799
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
IST (INFOSCAN) 20 maj 17:00 0.740 +0.060 (+8.82%) 0.680 0.682 0.658 0.749 215 172 153 512
ITB (INTERBUD) 19 maj 11:06 1.29 +0.20 (+18.35%) 1.09 1.29 1.29 1.29 501 646
ITL (INTELIWIS) 20 maj 17:02 2.15 +0.09 (+4.37%) 2.06 2.12 2.03 2.15 3 601 7 636
ITM (ITMTRADE) 20 maj 15:00 0.1300 +0.0195 (+17.65%) 0.1105 0.1300 0.1300 0.1300 14 529 1 889
IUS (IU) 20 maj 15:44 4.48 0.00 (0.00%) 4.48 4.22 4.22 4.48 6 26
IVE (INVESTEKO) 20 maj 16:09 3.89 0.00 (0.00%) 3.89 3.80 3.80 3.89 384 1 481
IVO (INCUVO) 20 maj 17:00 3.72 +0.10 (+2.76%) 3.62 3.67 3.40 3.84 31 534 112 656
IWS (IRONWOLF) 20 maj 17:00 7.44 -0.06 (-0.80%) 7.50 7.46 7.12 7.46 166 1 201
IZB (IZOBLOK) 18 maj 15:00 38.00 -0.40 (-1.04%) 38.40 38.00 38.00 38.00 1 38
IZO (IZOLACJA) 20 maj 17:00 2.56 -0.11 (-4.12%) 2.67 2.67 2.53 2.67 513 1 302
IZS (IZOSTAL) 20 maj 17:00 2.67 +0.09 (+3.49%) 2.58 2.58 2.58 2.68 11 776 30 920
JJB (JUJUBEE) 20 maj 17:00 1.690 +0.040 (+2.42%) 1.650 1.610 1.610 1.700 1 307 2 163
JRH (JRHOLDING) 20 maj 17:00 5.94 -0.34 (-5.41%) 6.28 6.08 5.82 6.32 22 955 137 963
JSW 20 maj 17:01 66.60 -2.86 (-4.12%) 69.46 70.00 66.60 71.50 921 298 63 966 408
JWW (JWWINVEST) 20 maj 14:10 1.90 0.00 (0.00%) 1.90 1.90 1.90 1.90 32 61
K2H (K2HOLDING) 20 maj 12:10 24.00 0.00 (0.00%) 24.00 24.50 22.80 24.50 4 647 111 376
K2P (KOOL2PLAY) 20 maj 16:48 8.80 -0.48 (-5.17%) 9.28 8.50 7.50 9.30 458 3 932
KBD (KBDOM) 30 lis 15:00 0.270 0.000 (0.00%) 0.270 0.270 0.270 0.270 3 000 810
KBJ 20 maj 11:30 14.55 -0.15 (-1.02%) 14.70 14.60 14.00 14.60 152 2 144
KBT (KLABATER) 20 maj 13:57 1.720 -0.020 (-1.15%) 1.740 1.740 1.720 1.740 27 46
KCH (KRAKCHEM) 20 maj 16:35 0.625 -0.005 (-0.79%) 0.630 0.625 0.625 0.625 965 603
KCI 20 maj 16:05 0.900 -0.020 (-2.17%) 0.920 0.894 0.894 0.900 1 435 1 290
KDM (KDMSHIPNG) 06 maj 11:00 1.40 +0.01 (+0.72%) 1.39 1.40 1.40 1.40 28 383 39 736
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
KER (KERNEL) 20 maj 17:00 28.10 +0.76 (+2.78%) 27.34 27.12 27.06 28.78 32 377 903 784
KGH (KGHM) 20 maj 17:04 133.55 +0.20 (+0.15%) 133.35 135.50 132.35 137.95 485 967 65 513 364
KGL 20 maj 17:00 8.00 -0.20 (-2.44%) 8.20 8.20 7.84 8.26 5 163 41 944
KGN (KOGENERA) 20 maj 13:24 25.60 +0.30 (+1.19%) 25.30 25.70 25.50 25.70 1 754 44 758
KIN (KLEBAINV) 04 cze 09:00 0.390 0.000 (0.00%) 0.390 0.390 0.390 0.390 1 0
KLN (KLON) 20 maj 11:14 1.40 -0.08 (-5.41%) 1.48 1.46 1.40 1.46 35 000 49 083
KME 18 maj 11:00 0.800 -0.005 (-0.62%) 0.805 0.800 0.800 0.800 2 198 1 758
KMP (KOMPAP) 20 maj 16:02 17.00 0.00 (0.00%) 17.00 17.00 17.00 17.00 120 2 040
KOM (KOMPUTRON) 20 maj 17:00 3.39 -0.15 (-4.24%) 3.54 3.43 3.35 3.55 8 835 30 039
KOR (KORBANK) 20 maj 11:08 9.60 0.00 (0.00%) 9.60 9.60 9.60 9.60 4 38
KPC (KUPIEC) 20 maj 15:49 1.840 -0.030 (-1.60%) 1.870 1.840 1.840 1.840 1 160 2 134
KPD (KPPD) 20 maj 17:00 93.60 0.00 (0.00%) 93.60 93.60 93.60 93.60 4 374
KPI (KANCELWEC) 19 maj 15:01 1.40 +0.10 (+7.69%) 1.30 1.40 1.40 1.40 100 140
KPL (KINOPOL) 20 maj 13:25 14.80 -0.10 (-0.67%) 14.90 14.90 14.70 14.90 9 746 144 692
KRC (KREC) 20 maj 16:40 22.90 +0.10 (+0.44%) 22.80 22.70 22.70 22.90 4 811 109 841
KRI (KREDYTIN) 20 maj 09:04 15.30 0.00 (0.00%) 15.30 15.30 15.30 15.30 5 77
KRK (KRKA) 20 maj 16:32 425.00 +6.00 (+1.43%) 419.00 427.00 425.00 427.00 31 13 177
KRU (KRUK) 20 maj 17:03 235.40 -5.80 (-2.40%) 241.20 242.00 235.40 245.40 19 092 4 593 584
KSG (KSGAGRO) 20 maj 17:00 2.655 -0.095 (-3.45%) 2.750 2.740 2.630 2.755 18 968 51 485
KTY (KETY) 20 maj 17:00 600.00 +5.00 (+0.84%) 595.00 604.00 599.00 611.00 2 613 1 582 382
KVT (KRVITAMIN) 20 maj 17:00 12.60 -0.20 (-1.56%) 12.80 12.80 12.56 12.80 1 267 15 991
LAB (LABOPRINT) 20 maj 09:00 12.80 -0.10 (-0.78%) 12.90 12.80 12.80 12.80 7 90
LBD (LOKATYBUD) 19 maj 15:01 0.600 +0.070 (+13.21%) 0.530 0.460 0.460 0.600 2 400 1 171
LBT (LIBET) 20 maj 16:13 1.22 -0.02 (-1.61%) 1.24 1.30 1.21 1.30 31 550 38 576
LBW (LUBAWA) 20 maj 17:04 2.195 +0.015 (+0.69%) 2.180 2.180 2.160 2.260 486 001 1 071 423
LCN (LABOCANNA) 20 maj 16:48 1.800 +0.040 (+2.27%) 1.760 1.798 1.750 1.800 2 822 5 051
LEG (LEGIMI) 20 maj 15:45 20.30 -0.70 (-3.33%) 21.00 20.50 20.00 20.50 416 8 411
LEN (LENA) 20 maj 11:26 3.90 +0.15 (+4.00%) 3.75 3.88 3.88 3.90 1 362 5 294
LET (LETUS) 20 maj 13:21 1.290 +0.180 (+16.22%) 1.110 1.170 1.170 1.295 980 1 160
LGT (LGTRADE) 20 maj 12:37 1.01 +0.08 (+8.60%) 0.93 1.01 1.01 1.01 100 101
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
LKD (LOKUM) 20 maj 16:35 14.55 -0.10 (-0.68%) 14.65 14.65 14.10 14.65 6 781 97 700
LMG (LMGAMES) 20 maj 16:47 31.20 +2.50 (+8.71%) 28.70 29.30 29.20 31.70 1 394 42 831
LPP 20 maj 17:01 10200.00 +310.00 (+3.13%) 9890.00 10050.00 10050.00 10510.00 2 998 30 976 270
LPS (LAURENPES) 20 maj 17:00 0.0709 +0.0013 (+1.87%) 0.0696 0.0708 0.0697 0.0714 159 062 11 187
LRK (LARK) 02 maj 11:21 0.150 0.000 (0.00%) 0.150 0.150 0.150 0.150 4 147 622
LRQ (LARQ) 20 maj 09:02 1.380 -0.010 (-0.72%) 1.390 1.380 1.380 1.380 6 8
LSH (LSTECHHOM) 12 maj 12:53 0.100 0.000 (0.00%) 0.100 0.100 0.100 0.100 100 10
LSI (LSISOFT) 20 maj 16:42 14.20 +0.20 (+1.43%) 14.00 14.10 14.10 14.20 1 247 17 657
LTS (LOTOS) 20 maj 17:04 66.58 -0.60 (-0.89%) 67.18 67.18 66.58 68.28 226 020 15 151 475
LTX (LENTEX) 20 maj 17:00 7.40 +0.06 (+0.82%) 7.34 7.36 7.22 7.40 3 385 24 756
LUG 17 maj 13:15 6.25 -0.05 (-0.79%) 6.30 6.25 6.25 6.25 146 913
LUK (LUKARDI) 19 maj 12:01 0.890 -0.075 (-7.77%) 0.965 0.890 0.890 0.890 1 124 1 000
LVC (LIVECHAT) 20 maj 17:00 88.10 -1.10 (-1.23%) 89.20 89.20 86.90 91.40 12 988 1 151 835
LWB (BOGDANKA) 20 maj 17:00 53.50 -0.10 (-0.19%) 53.60 53.90 52.80 54.30 109 194 5 857 309
M4B 20 maj 15:13 22.60 +3.00 (+15.31%) 19.60 19.80 19.80 22.80 170 3 489
MAB (MABION) 20 maj 17:00 27.45 +0.31 (+1.14%) 27.14 27.79 27.45 28.16 25 278 702 951
MAD (MADKOM) 17 maj 16:33 2.37 -0.15 (-5.95%) 2.52 2.52 2.37 2.52 309 779
MAK (MAKARONPL) 20 maj 15:26 7.40 +0.10 (+1.37%) 7.30 7.30 7.22 7.46 2 270 16 776
MAN (MANYDEV) 19 maj 14:39 1.825 +0.075 (+4.29%) 1.750 1.780 1.780 1.825 2 000 3 644
MAX (MAXIMUS) 20 maj 15:00 2.30 0.00 (0.00%) 2.30 2.22 2.22 2.30 615 1 375
MBF (MBFGROUP) 18 maj 10:17 1.730 -0.010 (-0.57%) 1.740 1.685 1.680 1.730 100 169
MBK (MBANK) 20 maj 17:03 261.40 -3.40 (-1.28%) 264.80 270.00 261.00 271.00 39 471 10 402 152
MBR (MOBRUK) 20 maj 17:02 318.00 -0.50 (-0.16%) 318.50 319.00 316.00 323.00 2 397 762 238
MBW (MBWS) 20 maj 09:02 6.40 0.00 (0.00%) 6.40 6.40 6.40 6.40 2 13
MCI 20 maj 17:00 17.00 -0.40 (-2.30%) 17.40 17.10 16.90 17.55 9 048 154 117
MCR (MERCOR) 20 maj 17:00 10.35 -0.30 (-2.82%) 10.65 10.70 10.35 10.70 9 636 102 091
MDA (MEDAPP) 20 maj 17:00 0.518 0.000 (0.00%) 0.518 0.518 0.518 0.540 36 649 19 368
MDB (MEDICOBIO) 20 maj 12:21 1.350 -0.005 (-0.37%) 1.355 1.300 1.280 1.350 3 020 3 903
MDG (MEDICALG) 20 maj 17:00 8.76 +0.31 (+3.67%) 8.45 8.50 8.50 9.99 33 515 308 941
MDI (MDIENERGIA) 20 maj 15:46 2.61 -0.02 (-0.76%) 2.63 2.62 2.45 2.62 4 801 12 064
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
MDN (MEDIANPOL) 18 maj 14:21 1.78 +0.08 (+4.71%) 1.70 1.78 1.78 1.78 10 18
MDP (MEDCAMP) 20 maj 17:00 1.182 +0.006 (+0.51%) 1.176 1.176 1.100 1.194 6 615 7 360
MEG (MEGARON) 16 maj 15:00 14.50 0.00 (0.00%) 14.50 14.50 14.50 14.50 49 711
MEI (MERIT) 20 maj 12:13 2.45 -0.05 (-2.00%) 2.50 2.50 2.45 2.50 1 000 2 480
MER (MERA) 20 maj 16:04 1.45 +0.05 (+3.57%) 1.40 1.48 1.45 1.60 2 250 3 432
MET (METAVERSUM) 20 maj 17:00 1.020 -0.130 (-11.30%) 1.150 1.060 1.020 1.145 313 320
MEX (MEXPOLSKA) 20 maj 09:04 2.69 0.00 (0.00%) 2.69 2.69 2.69 2.69 10 27
MFD (MFOOD) 19 maj 13:41 3.34 -0.04 (-1.18%) 3.38 3.12 3.06 3.34 575 1 836
MFO 20 maj 17:00 46.80 +1.60 (+3.54%) 45.20 45.20 45.20 46.80 832 38 308
MGT (MANGATA) 20 maj 14:10 77.00 -2.00 (-2.53%) 79.00 78.00 77.00 78.60 33 2 581
MIL (MILLENNIUM) 20 maj 17:00 4.496 -0.034 (-0.75%) 4.530 4.646 4.494 4.690 1 656 147 7 544 162
MIR (MIRACULUM) 20 maj 17:00 1.110 -0.030 (-2.63%) 1.140 1.140 1.100 1.140 31 330 34 771
MLB (MAKOLAB) 19 maj 09:54 4.70 +0.02 (+0.43%) 4.68 4.68 4.68 4.70 592 2 777
MLG (MLPGROUP) 20 maj 14:28 73.00 +1.00 (+1.39%) 72.00 74.60 73.00 74.60 6 440
MLK (MILKILAND) 20 maj 17:00 1.046 +0.006 (+0.58%) 1.040 1.048 1.000 1.088 29 316 30 496
MLP (MILKPOL) 17 maj 13:31 1.60 +0.14 (+9.59%) 1.46 1.49 1.49 1.60 2 600 4 036
MLS (MLSYSTEM) 20 maj 17:00 63.20 -0.90 (-1.40%) 64.10 63.90 63.20 64.90 1 689 108 221
MLT (MOONLIT) 20 maj 17:00 0.945 -0.005 (-0.53%) 0.950 0.955 0.880 0.955 8 621 7 998
MMC (MMCPL) 18 maj 16:48 13.90 +1.80 (+14.88%) 12.10 14.00 12.00 14.00 5 68
MMD (MILESTONE) 16 maj 15:00 3.00 0.00 (0.00%) 3.00 3.00 3.00 3.00 177 531
MMS (MADMIND) 20 maj 16:44 2.520 -0.080 (-3.08%) 2.600 2.595 2.500 2.640 5 036 12 852
MNC (MENNICA) 20 maj 17:00 20.10 -0.90 (-4.29%) 21.00 21.30 20.00 21.30 6 339 128 834
MND (MINERAL) 20 maj 15:40 0.855 +0.060 (+7.55%) 0.795 0.795 0.795 0.870 10 521 8 500
MNS (MENNICASK) 20 maj 17:00 133.40 +1.40 (+1.06%) 132.00 132.00 132.00 135.80 380 50 952
MO2 (MOLIERA2) 20 maj 13:12 0.310 +0.010 (+3.33%) 0.300 0.300 0.300 0.310 697 214
MOC (MOLECURE) 20 maj 17:00 24.60 +0.20 (+0.82%) 24.40 24.70 24.00 25.75 6 584 160 798
MOJ 20 maj 16:24 1.700 0.000 (0.00%) 1.700 1.700 1.700 1.700 1 350 2 295
MOL 20 maj 17:00 34.20 -0.60 (-1.72%) 34.80 32.90 32.54 34.20 8 982 294 563
MON (MONNARI) 20 maj 17:00 3.770 +0.205 (+5.75%) 3.565 3.550 3.510 3.995 148 910 566 312
MOV (MOVIEGAMES) 20 maj 17:00 29.40 0.00 (0.00%) 29.40 28.40 28.40 29.40 937 27 137
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
MPH (MASTERPHA) 20 maj 11:00 5.95 0.00 (0.00%) 5.95 5.95 5.95 5.95 20 119
MPS (MEGAPIXEL) 20 maj 09:19 20.00 -0.30 (-1.48%) 20.30 20.00 20.00 20.00 10 200
MPY (MPAY) 20 maj 17:00 1.178 -0.008 (-0.67%) 1.186 1.160 1.134 1.190 54 501 62 878
MRB (MIRBUD) 20 maj 17:00 3.410 +0.030 (+0.89%) 3.380 3.385 3.385 3.495 64 492 220 462
MRC (MERCATOR) 20 maj 17:00 66.00 -1.20 (-1.79%) 67.20 67.20 66.00 68.20 15 188 1 014 439
MRD (MEDARD) 04 maj 11:00 0.362 -0.088 (-19.56%) 0.450 0.362 0.362 0.362 537 194
MRG (MERLINGRP) 20 maj 17:00 0.240 0.000 (0.00%) 0.240 0.250 0.233 0.250 6 290 1 491
MRH (HAMBURGER) 18 maj 09:29 1.09 +0.01 (+0.93%) 1.08 1.09 1.09 1.09 50 55
MRK (MARKA) 19 maj 11:00 0.430 0.000 (0.00%) 0.430 0.430 0.430 0.430 30 13
MSM 20 maj 14:53 3.22 +0.06 (+1.90%) 3.16 3.26 2.74 3.26 152 481
MSP (MOSTALPLC) 20 maj 17:00 36.40 +1.30 (+3.70%) 35.10 35.10 35.10 36.50 1 366 49 170
MSW (MOSTALWAR) 20 maj 17:00 6.16 +0.14 (+2.33%) 6.02 6.04 6.04 6.22 2 731 16 661
MSZ (MOSTALZAB) 20 maj 17:00 1.596 +0.012 (+0.76%) 1.584 1.590 1.574 1.600 36 948 58 662
MTE (MTENERGIA) 20 maj 17:00 0.377 0.000 (0.00%) 0.377 0.376 0.360 0.379 23 748 8 894
MTN (MILTON) 20 maj 17:00 0.752 -0.078 (-9.40%) 0.830 0.800 0.752 0.800 1 301 1 041
MTR (MOTORICUS) 26 wrz 11:00 0.150 0.000 (0.00%) 0.150 0.150 0.150 0.150 100 15
MTS (MTRANS) 15 lut 17:03 0.0500 0.0000 (0.00%) 0.0500 0.0500 0.0500 0.0500 20 000 1 000
MVP (MARVIPOL) 20 maj 14:29 5.90 -0.04 (-0.67%) 5.94 5.94 5.82 5.94 5 505 32 433
MVR (MOVGAMVR) 20 maj 16:47 0.546 -0.002 (-0.36%) 0.548 0.500 0.490 0.550 84 122 41 984
MWT (MWTRADE) 20 maj 11:09 5.90 0.00 (0.00%) 5.90 5.90 5.90 5.90 20 118
MXC (MAXCOM) 20 maj 17:00 11.50 -0.10 (-0.86%) 11.60 11.60 11.05 11.60 705 8 067
MXP (MAXIPIZZA) 19 maj 14:56 0.685 -0.030 (-4.20%) 0.715 0.685 0.685 0.685 150 103
MZA (MUZA) 20 maj 14:37 5.75 -0.05 (-0.86%) 5.80 5.75 5.75 5.75 350 2 013
NCL (NOCTILUCA) 20 maj 17:00 47.38 -0.61 (-1.28%) 47.99 45.52 45.52 47.85 189 8 785
NEU (NEUCA) 20 maj 17:00 803.00 +38.00 (+4.97%) 765.00 768.00 762.00 805.00 1 394 1 079 856
NFP (NFPL) 20 maj 15:00 0.172 0.000 (0.00%) 0.172 0.172 0.172 0.172 20 3
NGG (NGGAMES) 20 maj 15:34 0.1155 +0.0005 (+0.43%) 0.1150 0.1150 0.1080 0.1155 20 819 2 399
NNG (NANOGROUP) 20 maj 16:49 1.278 -0.002 (-0.16%) 1.280 1.280 1.210 1.280 8 095 10 260
NOB (NOOBZ) 20 maj 16:10 30.00 -0.30 (-0.99%) 30.30 30.00 29.10 30.00 745 21 985
NOV (NOVINA) 20 maj 16:31 1.325 -0.035 (-2.57%) 1.360 1.295 1.230 1.345 12 961 16 519
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
NRS (NEURONE) 20 maj 13:02 2.94 -0.36 (-10.91%) 3.30 3.10 2.94 3.10 3 005 9 121
NST (NESTMEDIC) 20 maj 15:47 2.32 +0.28 (+13.73%) 2.04 2.04 2.04 2.32 9 603 20 794
NTS (NOTORIA) 20 maj 15:48 7.35 -0.05 (-0.68%) 7.40 7.40 7.35 7.40 55 405
NTT (NTTSYSTEM) 20 maj 11:09 4.80 -0.10 (-2.04%) 4.90 4.90 4.80 4.90 511 2 474
NTU (NOVATURAS) 13 maj 13:31 17.40 +0.91 (+5.53%) 16.49 17.00 17.00 18.00 1 433 24 799
NTV (NTVSA) 19 maj 14:58 0.1680 0.0000 (0.00%) 0.1680 0.1680 0.1680 0.1680 700 118
NTW (NETWISE) 18 maj 14:15 25.00 +0.80 (+3.31%) 24.20 25.00 25.00 25.00 44 1 100
NVA (PANOVA) 20 maj 13:52 12.90 -0.10 (-0.77%) 13.00 12.90 12.90 13.00 803 10 371
NVG (NOVAVISGR) 20 maj 15:21 0.900 0.000 (0.00%) 0.900 0.960 0.900 0.960 1 905 1 760
NVT (NOVITA) 20 maj 15:45 121.00 +6.00 (+5.22%) 115.00 110.50 105.50 121.00 922 101 019
NWA (NWAI) 20 maj 12:41 13.90 -0.40 (-2.80%) 14.30 13.90 13.90 13.90 38 528
NWG (NEWAG) 20 maj 17:00 19.50 +1.05 (+5.69%) 18.45 18.40 18.00 19.50 10 443 191 603
NXB (NEXTBIKE) 18 maj 15:02 5.10 -0.50 (-8.93%) 5.60 4.12 4.12 5.10 1 114 4 701
NXG (NEXITY) 20 maj 17:00 2.68 +0.03 (+1.13%) 2.65 2.70 2.58 2.70 2 077 5 574
O2T (ONE2TRIBE) 20 maj 16:37 0.390 0.000 (0.00%) 0.390 0.334 0.334 0.420 12 630 4 397
OBL (ORZBIALY) 20 maj 17:00 22.30 +1.60 (+7.73%) 20.70 20.80 20.10 22.70 1 915 41 442
ODL (ODLEWNIE) 20 maj 16:14 7.30 +0.20 (+2.82%) 7.10 7.12 7.10 7.40 11 464 82 762
OEX 20 maj 17:00 39.00 +0.50 (+1.30%) 38.50 39.00 38.50 39.00 1 920 74 560
OML (ONEMORE) 20 maj 16:21 2.780 +0.260 (+10.32%) 2.520 2.580 2.295 2.880 22 024 56 700
ONC (ONICO) 10 lut 11:00 6.00 0.00 (0.00%) 6.00 6.00 6.00 6.00 82 492
OND (ONDE) 20 maj 17:01 12.98 +0.10 (+0.78%) 12.88 13.00 12.78 13.00 7 701 99 905
ONE (1SOLUTION) 20 maj 17:00 0.360 -0.007 (-1.91%) 0.367 0.367 0.352 0.370 26 791 9 641
OPF (OPENFIN) 20 maj 13:35 0.1650 -0.0010 (-0.60%) 0.1660 0.1660 0.1650 0.1700 14 595 2 423
OPG (ORCOGROUP) 19 maj 12:50 2.67 0.00 (0.00%) 2.67 2.67 2.67 2.67 110 294
OPI (OPTIGIS) 20 maj 13:41 0.496 0.000 (0.00%) 0.496 0.496 0.496 0.496 2 533 1 256
OPL (ORANGEPL) 20 maj 17:00 6.002 +0.044 (+0.74%) 5.958 5.958 5.862 6.034 3 963 338 23 585 274
OPM (OPTEAM) 20 maj 16:37 12.00 -0.16 (-1.32%) 12.16 12.12 11.82 12.12 1 278 15 207
OPN (OPONEO.PL) 20 maj 17:00 45.30 -0.70 (-1.52%) 46.00 46.80 45.20 46.80 360 16 469
OPT (OPTIZENLB) 20 maj 11:14 0.900 0.000 (0.00%) 0.900 0.900 0.900 0.900 200 180
ORG (ORGANIC) 17 maj 14:50 3.90 +0.60 (+18.18%) 3.30 3.30 3.30 3.90 564 1 969
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
ORL (ORZLOPONY) 20 maj 17:00 2.06 0.00 (0.00%) 2.06 2.06 2.06 2.06 470 968
OTM (OTMUCHOW) 20 maj 16:48 2.92 -0.14 (-4.58%) 3.06 3.06 2.92 3.06 758 2 218
OTS (OTLOG) 20 maj 16:34 10.50 +0.10 (+0.96%) 10.40 10.00 9.98 10.50 5 505 56 358
OUT (OUTDOORZY) 20 maj 09:20 0.778 +0.058 (+8.06%) 0.720 0.714 0.714 0.778 12 700 9 499
OVI (OVIDWORKS) 20 maj 15:12 1.725 +0.010 (+0.58%) 1.715 1.725 1.620 1.725 1 113 1 815
OVO (OVOSTAR) 20 maj 16:08 45.00 -1.00 (-2.17%) 46.00 49.00 44.80 49.00 172 7 741
OXY (OXYGEN) 20 maj 11:37 0.476 0.000 (0.00%) 0.476 0.476 0.476 0.476 100 48
OZE (OZECAPITAL) 20 maj 17:02 0.926 -0.022 (-2.32%) 0.948 0.930 0.926 0.960 18 474 17 225
P24 (PRESENT24) 20 maj 13:54 0.1245 -0.0015 (-1.19%) 0.1260 0.1245 0.1245 0.1245 869 108
P2B (PLANETB2B) 20 maj 09:26 0.0820 0.0000 (0.00%) 0.0820 0.0820 0.0820 0.0820 100 8
P2C (P2CHILL) 20 maj 15:57 3.845 +0.045 (+1.18%) 3.800 3.700 3.700 3.845 305 1 155
PAS (PASSUS) 19 maj 14:43 40.00 -0.70 (-1.72%) 40.70 39.40 39.40 41.20 380 15 334
PAT (PATENTUS) 20 maj 16:27 1.310 +0.005 (+0.38%) 1.305 1.270 1.270 1.310 2 729 3 542
PBB (PREFABET) 20 maj 15:00 1.72 0.00 (0.00%) 1.72 1.72 1.72 1.72 10 17
PBF (PBSFINANSE) 20 maj 15:00 0.372 -0.008 (-2.11%) 0.380 0.380 0.372 0.380 13 020 4 867
PBG 18 maj 12:27 0.0350 +0.0020 (+6.06%) 0.0330 0.0350 0.0350 0.0350 610 686 21 374
PBT (PBGAMES) 20 maj 17:00 0.460 +0.041 (+9.79%) 0.419 0.419 0.419 0.465 111 702 49 792
PBX (PEKABEX) 20 maj 17:00 12.95 -0.20 (-1.52%) 13.15 13.50 12.95 13.50 3 980 51 958
PCE (POLICE) 20 maj 16:13 12.00 -0.10 (-0.83%) 12.10 12.20 11.90 12.25 962 11 628
PCF (PCFGROUP) 20 maj 17:02 53.00 -1.00 (-1.85%) 54.00 52.10 51.10 53.90 4 209 219 550
PCG (PCGUARD) 03 paź 15:00 1.17 -0.28 (-19.31%) 1.45 1.16 1.16 1.17 842 980
PCO (PEPCO) 20 maj 17:02 40.00 +0.36 (+0.91%) 39.64 39.64 39.64 41.20 84 303 3 390 204
PCR (PCCROKITA) 20 maj 17:00 88.90 -1.20 (-1.33%) 90.10 90.00 88.90 90.00 1 785 159 923
PCX (PCCEXOL) 20 maj 17:00 2.520 -0.030 (-1.18%) 2.550 2.555 2.510 2.570 125 239 317 206
PDG (PYRAMID) 20 maj 14:47 29.30 +1.20 (+4.27%) 28.10 27.00 27.00 29.30 710 20 243
PEN (PHOTON) 20 maj 17:00 9.55 -0.22 (-2.26%) 9.77 10.00 9.55 10.00 5 252 51 198
PEO (PEKAO) 20 maj 17:03 91.06 +0.28 (+0.31%) 90.78 92.60 90.46 92.60 600 360 54 886 096
PEP 20 maj 17:00 71.00 +0.20 (+0.28%) 70.80 70.80 69.10 71.90 941 67 058
PFG (PREFAGRP) 19 maj 15:00 69.60 -10.40 (-13.00%) 80.00 74.80 69.60 74.80 10 722
PFM (PFMEDICAL) 18 maj 11:00 6.05 -0.05 (-0.82%) 6.10 6.05 6.05 6.05 9 54
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
PGE 20 maj 17:01 9.672 +0.140 (+1.47%) 9.532 9.650 9.604 9.944 4 507 521 44 242 004
PGEA (PGE-PDA) 20 maj 10:19 9.300 -0.900 (-8.82%) 10.200 9.300 9.300 9.300 40 372
PGM (PMPG) 20 maj 14:28 2.48 0.00 (0.00%) 2.48 2.48 2.48 2.48 400 992
PGN (PGNIG) 20 maj 17:02 6.046 -0.050 (-0.82%) 6.096 6.100 5.982 6.280 7 315 141 44 571 504
PGV (PGFGROUP) 20 maj 17:01 1.060 -0.190 (-15.20%) 1.250 1.195 1.060 1.195 188 749 205 744
PHN 20 maj 17:00 13.40 +0.10 (+0.75%) 13.30 13.35 13.20 13.40 362 4 793
PHR (PHARMENA) 20 maj 10:05 6.44 -0.06 (-0.92%) 6.50 6.40 6.18 6.48 2 061 12 754
PIG (PLANETINN) 30 kwi 15:00 0.0600 0.0000 (0.00%) 0.0600 0.0600 0.0600 0.0600 15 1
PIT (POLARISIT) 20 maj 14:35 1.240 -0.050 (-3.88%) 1.290 1.295 1.140 1.295 10 413 12 523
PIX (PIXELCROW) 20 maj 15:00 0.126 0.000 (0.00%) 0.126 0.126 0.126 0.126 200 25
PJP (PROJPRZEM) 20 maj 15:52 5.90 -0.20 (-3.28%) 6.10 6.05 5.90 6.10 10 621 63 561
PKN (PKNORLEN) 20 maj 17:04 70.06 -1.34 (-1.88%) 71.40 71.80 70.06 72.40 1 043 110 73 925 928
PKO (PKOBP) 20 maj 17:03 30.33 -0.30 (-0.98%) 30.63 31.01 30.32 31.10 2 382 816 72 834 544
PKP (PKPCARGO) 20 maj 17:01 12.10 +0.22 (+1.85%) 11.88 12.14 11.84 12.16 84 926 1 020 055
PLE (PROPERTYF) 20 sty 11:00 0.360 0.000 (0.00%) 0.360 0.360 0.360 0.360 100 36
PLG (PLGROUP) 20 maj 12:34 0.219 +0.010 (+4.78%) 0.209 0.235 0.200 0.235 10 580 2 147
PLI (PLATIGE) 20 maj 13:37 25.50 +0.50 (+2.00%) 25.00 25.50 25.50 25.50 92 2 346
PLM (POLMAN) 20 maj 17:00 0.349 -0.001 (-0.29%) 0.350 0.326 0.326 0.349 2 330 760
PLW (PLAYWAY) 20 maj 17:00 287.50 +6.50 (+2.31%) 281.00 285.00 279.00 289.00 3 142 895 938
PLZ (PLAZACNTR) 20 maj 10:09 2.440 +0.120 (+5.17%) 2.320 2.460 2.440 2.460 3 055 7 514
PMA (PRIMAMODA) 20 maj 11:11 1.65 -0.04 (-2.37%) 1.69 1.69 1.59 1.69 15 710 25 670
PMP (PAMAPOL) 20 maj 16:43 3.44 -0.02 (-0.58%) 3.46 3.46 3.33 3.46 8 067 27 631
PNT (POINTPACK) 20 maj 12:25 40.00 +0.50 (+1.27%) 39.50 39.60 39.30 40.60 1 701 68 584
PNW (PLANTWEAR) 20 maj 16:47 2.52 -0.18 (-6.67%) 2.70 2.64 2.37 2.64 2 404 6 246
PPG (PUNCHPUNK) 20 maj 10:56 0.890 -0.018 (-1.98%) 0.908 0.890 0.890 0.890 525 467
PPS (PEPEES) 20 maj 09:03 1.39 +0.05 (+3.73%) 1.34 1.39 1.39 1.39 10 14
PRD (PROCAD) 20 maj 11:00 2.60 0.00 (0.00%) 2.60 2.60 2.60 2.60 132 343
PRI (PRAGMAINK) 19 maj 17:00 3.76 0.00 (0.00%) 3.76 3.76 3.76 3.76 10 38
PRM (PROCHEM) 20 maj 10:46 33.20 0.00 (0.00%) 33.20 33.20 32.00 33.20 35 1 124
PRN (PARTNER) 20 maj 10:14 0.1470 +0.0180 (+13.95%) 0.1290 0.1285 0.1285 0.1470 16 800 2 302
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
PRO (PROMISE) 20 maj 16:21 3.78 +0.12 (+3.28%) 3.66 3.64 3.64 3.78 17 63
PRS (PRYMUS) 10 maj 16:31 5.50 0.00 (0.00%) 5.50 5.50 5.50 5.55 1 231 6 789
PRT (PROTEKTOR) 20 maj 14:41 2.74 -0.01 (-0.36%) 2.75 2.72 2.70 2.76 6 968 18 940
PSH (POLYSLASH) 20 maj 13:38 2.31 -0.01 (-0.43%) 2.32 2.30 2.24 2.31 373 854
PSM (PLASMA) 20 maj 11:00 0.665 +0.105 (+18.75%) 0.560 0.665 0.665 0.665 1 1
PTE (PARCELTEC) 15 lut 15:00 0.560 0.000 (0.00%) 0.560 0.560 0.560 0.560 994 557
PTG (POLTREG) 20 maj 16:44 42.00 -1.00 (-2.33%) 43.00 41.20 40.00 43.00 1 350 55 909
PTH (PRIMETECH) 20 maj 15:00 1.16 -0.10 (-7.94%) 1.26 1.15 1.15 1.16 549 637
PTN (POLTRONIC) 20 maj 16:08 1.100 0.000 (0.00%) 1.100 1.050 1.050 1.100 1 076 1 130
PTW (PTWP) 20 maj 13:23 42.20 +0.20 (+0.48%) 42.00 42.00 42.00 42.20 136 5 732
PUE (ZPUE) 20 maj 12:27 245.00 +7.00 (+2.94%) 238.00 238.00 238.00 250.00 214 53 220
PUN (PUNKPIRAT) 20 maj 12:04 0.269 -0.001 (-0.37%) 0.270 0.269 0.269 0.269 6 093 1 639
PUR (PURE) 20 maj 17:03 40.45 -1.95 (-4.60%) 42.40 42.45 39.85 42.45 2 690 108 225
PWX (POLWAX) 20 maj 17:00 3.00 -0.09 (-2.91%) 3.09 3.09 2.99 3.09 8 792 26 580
PXM (POLIMEXMS) 20 maj 17:00 3.430 +0.008 (+0.23%) 3.422 3.422 3.322 3.478 69 648 237 206
PYL (PYLON) 20 maj 17:00 0.1155 -0.0010 (-0.86%) 0.1165 0.1165 0.1100 0.1165 1 905 216
PZU 20 maj 17:04 30.33 +0.21 (+0.70%) 30.12 30.42 30.02 30.65 1 678 453 50 991 860
QNT (QUANTUM) 17 maj 11:15 33.00 0.00 (0.00%) 33.00 33.00 33.00 33.00 98 3 234
QON (QUARTICON) 20 maj 15:33 5.00 -0.18 (-3.47%) 5.18 4.90 4.90 5.04 606 3 023
QRS (QUERCUS) 20 maj 09:46 3.62 +0.12 (+3.43%) 3.50 3.62 3.62 3.62 51 185
QRT (QUART) 20 maj 10:45 2.48 +0.02 (+0.81%) 2.46 2.46 2.46 2.48 15 37
QUB (QUBICGMS) 20 maj 14:43 1.500 -0.010 (-0.66%) 1.510 1.420 1.400 1.500 3 297 4 760
R22 20 maj 16:22 39.60 +0.50 (+1.28%) 39.10 39.90 39.60 40.60 945 37 744
RAF (RAFAMET) 20 maj 17:00 16.00 -1.30 (-7.51%) 17.30 17.30 16.00 17.30 1 259 20 215
RBS (ROBINSON) 20 maj 15:25 5.10 -0.02 (-0.39%) 5.12 5.10 4.94 5.10 1 234 6 192
RBW (RAINBOW) 20 maj 17:00 22.60 +1.20 (+5.61%) 21.40 21.45 21.20 23.00 12 509 279 963
RCA (ROCCA) 04 maj 09:00 2.60 +0.02 (+0.78%) 2.58 2.60 2.60 2.60 20 52
RCW (RUCHCHORZ) 18 maj 11:00 0.430 0.000 (0.00%) 0.430 0.430 0.430 0.430 2 360 1 015
RDG (READGENE) 18 maj 11:00 2.51 -0.01 (-0.40%) 2.52 2.51 2.51 2.51 45 113
RDN (REDAN) 20 maj 17:00 0.246 -0.020 (-7.52%) 0.266 0.265 0.246 0.265 8 144 2 032
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
RDS (REDDEV) 20 maj 17:00 1.010 -0.025 (-2.42%) 1.035 1.030 0.970 1.030 7 883 7 754
REG (REGNON) 30 wrz 15:00 0.795 -0.085 (-9.66%) 0.880 0.880 0.795 0.880 3 555 2 981
REM (REMEDIS) 17 maj 11:00 0.107 -0.001 (-0.93%) 0.108 0.107 0.107 0.107 652 70
RES (RESBUD) 20 maj 17:00 0.576 -0.004 (-0.69%) 0.580 0.580 0.576 0.580 9 407 5 423
RFK (RAFAKO) 20 maj 17:01 1.780 +0.024 (+1.37%) 1.756 1.758 1.734 1.798 279 394 496 663
RHD (REINHOLD) 20 maj 15:15 0.155 -0.022 (-12.43%) 0.177 0.155 0.155 0.155 33 450 5 185
RLP (RELPOL) 20 maj 16:25 5.52 -0.06 (-1.08%) 5.58 5.38 5.38 5.60 5 170 28 142
RMK (REMAK) 20 maj 16:46 12.50 +0.05 (+0.40%) 12.45 12.40 12.40 12.50 78 967
RNC (REINO) 20 maj 09:03 1.46 0.00 (0.00%) 1.46 1.46 1.46 1.46 2 3
RND (RENDER) 19 maj 11:08 109.00 -1.00 (-0.91%) 110.00 110.50 109.00 110.50 152 16 704
RNK (RANKPROGR) 20 maj 10:41 1.610 +0.040 (+2.55%) 1.570 1.570 1.570 1.610 779 1 223
ROV (ROVITA) 20 maj 11:00 0.286 0.000 (0.00%) 0.286 0.286 0.286 0.286 100 29
RPC (ROPCZYCE) 20 maj 11:12 31.50 +0.70 (+2.27%) 30.80 31.50 31.50 31.50 5 158
RSP (REMORSOL) 20 maj 14:24 5.90 -0.04 (-0.67%) 5.94 5.80 5.80 5.96 3 091 18 165
RST (ROAD) 20 maj 17:00 39.90 -0.09 (-0.24%) 39.99 39.99 37.82 40.20 319 12 360
RVU (RYVU) 20 maj 17:00 27.00 -0.30 (-1.10%) 27.30 26.65 26.50 27.90 11 245 303 906
RWL (RAWLPLUG) 20 maj 17:00 14.90 +0.25 (+1.71%) 14.65 14.65 14.65 14.95 1 500 22 098
S4E 21 mar 10:33 5.95 -0.05 (-0.83%) 6.00 5.10 4.80 5.95 899 4 446
SAN (SANTANDER) 20 maj 16:12 12.80 +0.01 (+0.11%) 12.79 12.93 12.80 12.93 411 5 307
SBE (SOFTBLUE) 20 maj 17:00 0.3150 +0.0090 (+2.94%) 0.3060 0.3120 0.3050 0.3200 95 865 29 903
SCP (SCPFL) 20 maj 17:03 120.00 -2.60 (-2.12%) 122.60 122.00 117.60 122.00 1 266 150 149
SCS (STEMCELLS) 20 maj 17:01 0.316 -0.004 (-1.25%) 0.320 0.350 0.316 0.350 451 151
SDG (SUNDRAGON) 20 maj 17:00 0.240 0.000 (0.00%) 0.240 0.248 0.232 0.256 732 763 178 362
SDS (SDSOPTIC) 20 maj 15:42 8.70 -0.29 (-3.23%) 8.99 8.89 8.70 8.89 336 2 940
SED (SEDIVIO) 20 maj 17:00 7.32 +0.08 (+1.10%) 7.24 6.96 6.90 7.50 2 735 19 355
SEK (SEKO) 19 maj 12:53 7.70 -0.05 (-0.65%) 7.75 7.95 7.70 7.95 1 040 8 024
SEL (SELENAFM) 20 maj 11:56 21.80 -0.40 (-1.80%) 22.20 21.70 20.80 22.20 706 15 237
SEN (SERINUS) 20 maj 17:00 7.500 -0.400 (-5.06%) 7.900 7.200 7.150 7.950 93 612 702 718
SES (SESCOM) 20 maj 16:01 30.00 0.00 (0.00%) 30.00 30.00 30.00 30.00 5 150
SEV (SEVENET) 20 maj 09:44 1.810 -0.090 (-4.74%) 1.900 1.900 1.810 1.900 3 452 6 428
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
SFD 20 maj 16:30 2.99 +0.26 (+9.52%) 2.73 2.90 2.90 2.99 10 030 29 145
SFG (SILVANO) 20 maj 14:53 3.68 -0.16 (-4.17%) 3.84 3.51 3.51 3.68 712 2 505
SFK (SFKPOLKAP) 20 maj 15:00 0.680 0.000 (0.00%) 0.680 0.680 0.680 0.680 20 14
SFN (SFERANET) 20 maj 09:06 2.00 +0.01 (+0.50%) 1.99 2.00 2.00 2.00 10 20
SFS (SFINKS) 20 maj 12:11 0.398 -0.001 (-0.25%) 0.399 0.378 0.378 0.398 959 363
SGN (SYGNITY) 20 maj 17:00 11.35 +0.25 (+2.25%) 11.10 11.00 11.00 11.40 12 231 138 183
SGR (SADOVAYA) 02 maj 15:00 0.120 0.000 (0.00%) 0.120 0.120 0.120 0.120 12 000 1 440
SHD (SOHODEV) 20 maj 17:00 1.06 -0.08 (-7.02%) 1.14 1.08 1.06 1.11 17 893 19 514
SHG (STARHEDGE) 20 maj 15:00 0.373 -0.031 (-7.67%) 0.404 0.373 0.373 0.373 3 093 1 154
SHO (SHOPER) 20 maj 17:00 34.00 +0.50 (+1.49%) 33.50 33.50 33.00 35.00 1 933 66 483
SIM (SIMFABRIC) 20 maj 16:15 11.05 -0.25 (-2.21%) 11.30 11.00 10.65 11.25 690 7 506
SIN (SOLARINOV) 20 maj 17:00 0.0940 -0.0004 (-0.42%) 0.0944 0.0931 0.0900 0.0943 23 451 2 139
SKA (SNIEZKA) 20 maj 11:27 79.00 0.00 (0.00%) 79.00 79.00 79.00 79.00 63 4 977
SKH (SKARBIEC) 20 maj 17:00 23.20 0.00 (0.00%) 23.20 23.20 23.20 23.70 882 20 703
SKL (SKYLINE) 19 maj 12:05 0.700 -0.050 (-6.67%) 0.750 0.710 0.700 0.710 3 914 2 774
SKN (SAKANA) 20 maj 17:04 0.590 -0.070 (-10.61%) 0.660 0.670 0.590 0.710 19 637 12 102
SKT (SKOTAN) 20 maj 17:00 1.296 -0.078 (-5.68%) 1.374 1.370 1.296 1.384 17 187 23 106
SLV (SELVITA) 20 maj 17:00 77.00 -0.80 (-1.03%) 77.80 77.30 76.00 77.80 20 424 1 566 612
SLZ (SLEEPZAG) 18 maj 09:44 0.450 -0.002 (-0.44%) 0.452 0.450 0.450 0.450 200 90
SMT (SIMTERACT) 12 maj 09:17 10.10 -0.30 (-2.88%) 10.40 10.10 10.10 10.10 136 1 374
SNG (SYNERGA) 20 maj 12:07 0.949 +0.041 (+4.52%) 0.908 0.908 0.908 0.949 4 267 3 953
SNK (SANOK) 20 maj 17:00 11.66 -0.08 (-0.68%) 11.74 11.96 11.54 12.00 10 939 128 889
SNT (SYNEKTIK) 20 maj 16:48 27.40 +0.35 (+1.29%) 27.05 27.00 26.70 27.40 1 674 44 899
SNW (SANWIL) 20 maj 17:00 1.510 0.000 (0.00%) 1.510 1.500 1.500 1.510 1 449 2 175
SNX (SUNEX) 20 maj 17:00 5.74 +0.02 (+0.35%) 5.72 5.72 5.60 5.74 8 626 49 108
SOK (SONKA) 20 maj 17:00 5.30 0.00 (0.00%) 5.30 5.24 5.22 5.30 1 935 10 136
SOL (SOLAR) 20 maj 11:09 5.26 +0.10 (+1.94%) 5.16 5.26 5.00 5.26 6 31
SON (SONEL) 19 maj 11:07 10.20 +0.40 (+4.08%) 9.80 10.00 10.00 10.20 400 4 031
SPH (SOPHARMA) 16 maj 11:49 9.00 0.00 (0.00%) 9.00 9.00 9.00 9.00 392 3 528
SPK (SPARKVC) 29 kwi 16:40 1.74 0.00 (0.00%) 1.74 1.62 1.61 1.74 152 246
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
SPL (SANPL) 20 maj 17:01 247.40 +0.60 (+0.24%) 246.80 248.20 245.00 251.00 66 175 16 376 459
SPR (SPYROSOFT) 20 maj 13:22 230.00 +1.00 (+0.44%) 229.00 230.00 230.00 230.00 197 45 310
STA (STARWARD) 20 maj 17:00 71.00 -4.00 (-5.33%) 75.00 75.40 68.00 75.40 167 11 721
STD (STANDREW) 20 maj 09:38 6.60 +0.15 (+2.33%) 6.45 6.45 6.45 6.60 325 2 144
STF (STALPROFI) 20 maj 17:03 11.24 -0.02 (-0.18%) 11.26 11.30 11.24 11.42 18 691 210 962
STH (STSHOLDING) 20 maj 17:00 12.25 +0.07 (+0.61%) 12.18 12.40 11.98 12.40 111 349 1 346 208
STI (STILO) 20 maj 16:49 5.20 -0.30 (-5.45%) 5.50 4.92 4.84 5.20 181 898
STP (STALPROD) 20 maj 17:00 305.00 0.00 (0.00%) 305.00 306.00 299.00 306.00 638 194 036
STS (SATIS) 20 maj 17:00 0.577 -0.041 (-6.63%) 0.618 0.597 0.540 0.647 24 234 14 008
STX (STALEXP) 20 maj 17:00 2.885 +0.020 (+0.70%) 2.865 2.880 2.860 2.900 37 948 109 179
SUL (SUMMALING) 20 maj 16:41 18.00 -0.60 (-3.23%) 18.60 18.00 18.00 18.00 10 180
SUN (SUNTECH) 20 maj 12:07 3.15 -0.02 (-0.63%) 3.17 3.00 2.97 3.15 416 1 265
SUW (SUWARY) 20 maj 15:29 25.20 0.00 (0.00%) 25.20 25.20 25.20 25.20 10 252
SVRS (SILVAIR-REGS) 19 maj 12:05 4.24 +0.08 (+1.92%) 4.16 4.24 4.24 4.24 1 919 8 137
SWD (SWISSMED) 20 maj 14:33 10.90 0.00 (0.00%) 10.90 10.90 10.90 10.90 266 2 899
SWG (SECOGROUP) 19 maj 17:00 15.00 +1.00 (+7.14%) 14.00 14.10 14.10 15.00 3 610 52 406
SWT (SWALLET) 20 maj 12:48 9.80 -0.20 (-2.00%) 10.00 9.32 9.30 9.80 2 121 19 918
SYG (SYGNIS) 20 maj 15:34 2.13 +0.03 (+1.43%) 2.10 2.15 2.10 2.18 3 261 6 891
SYM (SYMBIO) 03 cze 09:31 0.650 +0.040 (+6.56%) 0.610 0.650 0.650 0.650 500 325
SZR (SZAR) 20 maj 13:48 0.1620 +0.0050 (+3.18%) 0.1570 0.1570 0.1570 0.1625 47 500 7 600
T2P (TERMO2PWR) 20 maj 13:28 0.230 0.000 (0.00%) 0.230 0.225 0.224 0.230 10 471 2 351
TAR (TARCZYNSKI) 20 maj 09:42 41.40 -0.60 (-1.43%) 42.00 41.40 41.40 41.40 257 10 640
TBL (TBULL) 19 maj 17:00 11.95 -0.25 (-2.05%) 12.20 11.65 11.60 11.95 142 1 652
TEN (TSGAMES) 20 maj 17:04 151.70 +6.90 (+4.77%) 144.80 146.00 146.00 152.20 16 178 2 425 251
TGG (TRIGGO) 20 maj 12:15 31.50 +0.10 (+0.32%) 31.40 31.40 30.00 32.70 640 19 741
TGS (TRUEGS) 20 maj 16:00 0.889 -0.030 (-3.26%) 0.919 0.920 0.805 0.920 18 863 16 146
THD (THEDUST) 20 maj 11:59 13.70 0.00 (0.00%) 13.70 13.70 13.70 14.40 395 5 461
THG (TENDERHUT) 20 maj 16:39 62.00 -1.00 (-1.59%) 63.00 62.80 62.00 62.80 294 18 377
TIM 20 maj 17:00 34.45 +0.65 (+1.92%) 33.80 34.15 34.15 34.55 5 330 183 203
TLG (TELGAM) 20 maj 09:16 0.309 -0.001 (-0.32%) 0.310 0.309 0.309 0.309 40 12
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
TLO (TELESTO) 17 maj 15:48 33.00 -7.00 (-17.50%) 40.00 33.00 33.00 33.00 17 561
TLS (TELESTR) 20 maj 15:36 19.50 +0.50 (+2.63%) 19.00 19.20 19.20 19.50 800 15 375
TLT (TLTENNIS) 20 maj 15:57 0.382 +0.032 (+9.14%) 0.350 0.382 0.382 0.382 1 0
TLV (TELIANI) 20 maj 16:02 8.80 +0.10 (+1.15%) 8.70 8.30 7.50 9.00 70 384 605 742
TLX (TALEX) 20 maj 09:03 17.00 0.00 (0.00%) 17.00 17.00 17.00 17.00 18 306
TME (TERMOEXP) 20 maj 11:07 9.30 0.00 (0.00%) 9.30 9.30 9.30 9.30 47 437
TMP (TELEMEDPL) 20 maj 15:37 0.850 -0.040 (-4.49%) 0.890 0.850 0.830 0.850 7 415 6 297
TMR (TATRY) 19 maj 11:19 182.00 -6.00 (-3.19%) 188.00 182.00 182.00 182.00 30 5 460
TOA (TOYA) 20 maj 17:00 5.99 0.00 (0.00%) 5.99 5.99 5.90 6.06 11 568 69 073
TOR (TORPOL) 20 maj 17:04 16.20 +0.20 (+1.25%) 16.00 16.00 16.00 16.20 27 159 439 533
TOS (TAMEX) 20 maj 15:21 2.72 0.00 (0.00%) 2.72 2.70 2.54 2.72 1 005 2 567
TOW (TOWERINVT) 20 maj 10:28 9.60 +0.42 (+4.58%) 9.18 9.18 9.18 9.60 1 200 11 053
TPE (TAURONPE) 20 maj 17:04 3.351 +0.021 (+0.63%) 3.330 3.310 3.310 3.410 3 210 834 10 885 445
TRI (TRITON) 19 maj 15:27 5.10 +0.42 (+8.97%) 4.68 5.10 5.10 5.10 2 10
TRK (TRAKCJA) 20 maj 17:02 1.560 +0.004 (+0.26%) 1.556 1.572 1.538 1.574 91 823 142 478
TRN (TRANSPOL) 20 maj 15:56 3.42 +0.01 (+0.29%) 3.41 3.50 3.42 3.50 1 480 5 074
TRR (TERMOREX) 19 maj 15:11 0.770 +0.020 (+2.67%) 0.750 0.770 0.770 0.770 10 8
TSG (TESGAS) 20 maj 14:48 3.37 -0.03 (-0.88%) 3.40 3.40 3.33 3.40 2 149 7 195
TXF (TAXUSFUND) 01 cze 15:18 0.0400 0.0000 (0.00%) 0.0400 0.0400 0.0400 0.0400 15 002 600
TXM 19 mar 15:00 0.100 +0.005 (+5.49%) 0.095 0.100 0.100 0.100 75 8
TXN (TAXNET) 20 maj 16:39 2.36 +0.20 (+9.26%) 2.16 2.16 2.12 2.36 18 620 40 367
U2K (UNIMA) 20 maj 16:45 6.30 +0.12 (+1.94%) 6.18 6.18 6.18 6.38 2 012 12 536
UCG (UNICREDIT) 20 maj 12:12 46.61 -0.79 (-1.67%) 47.40 46.61 46.61 46.61 14 653
UFC (UNIFIED) 01 cze 15:00 0.500 +0.048 (+10.62%) 0.452 0.500 0.500 0.500 2 720 1 360
ULG (ULTGAMES) 20 maj 16:43 20.75 +0.35 (+1.72%) 20.40 20.40 20.35 21.10 645 13 452
ULM (ULMA) 20 maj 09:04 62.00 0.00 (0.00%) 62.00 62.00 62.00 62.00 1 62
UNI (UNIBEP) 20 maj 14:32 7.94 0.00 (0.00%) 7.94 7.92 7.92 7.94 817 6 486
UNL (UNILABGAM) 20 maj 17:00 17.70 0.00 (0.00%) 17.70 17.70 17.65 17.95 4 679 82 816
UNT (UNIMOT) 20 maj 17:00 49.75 -0.25 (-0.50%) 50.00 49.90 49.25 50.20 8 000 397 790
URS (URSUS) 20 maj 17:00 0.2700 +0.0005 (+0.19%) 0.2695 0.2695 0.2560 0.2700 84 333 22 340
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót 1r 3m
URT (URTESTE) 20 maj 09:30 90.00 0.00 (0.00%) 90.00 90.00 90.00 90.00 1 90
VAR (VARSAV) 20 maj 10:57 0.966 +0.070 (+7.81%) 0.896 0.900 0.900 0.966 325 306
VDS (VIDIS) 20 maj 09:09 6.75 -0.35 (-4.93%) 7.10 7.10 6.75 7.10 14 98
VEE 20 maj 16:09 44.60 -1.40 (-3.04%) 46.00 44.60 40.40 44.60 57 2 440
VER (MPLVERBUM) 18 maj 09:13 7.20 +0.50 (+7.46%) 6.70 6.70 6.70 7.20 32 215
VGO (VIGOSYS) 20 maj 17:00 610.00 +10.00 (+1.67%) 600.00 602.00 596.00 610.00 210 126 204
VIA (VIATRON) 06 maj 11:00 6.50 -0.80 (-10.96%) 7.30 6.50 6.50 6.50 35 228
VIN (VINDEXUS) 20 maj 17:00 7.00 +0.06 (+0.86%) 6.94 6.94 6.92 7.06 1 274 8 863
VIV (VISION) 09 maj 11:00 0.0295 -0.0005 (-1.67%) 0.0300 0.0295 0.0295 0.0295 3 000 89
VKT (VAKOMTEK) 20 maj 09:58 1.25 +0.15 (+13.64%) 1.10 1.25 1.25 1.25 103 129
VLT (VOOLT) 20 maj 11:09 1.755 0.000 (0.00%) 1.755 1.755 1.755 1.755 50 88
VOT (VOTUM) 20 maj 17:03 24.30 +1.50 (+6.58%) 22.80 22.90 22.90 24.50 42 881 1 023 820
VOX (VOXEL) 20 maj 16:46 38.40 0.00 (0.00%) 38.40 38.40 38.20 38.40 843 32 320
VRB (VERBICOM) 20 maj 12:14 1.58 +0.02 (+1.28%) 1.56 1.51 1.51 1.58 1 900 2 882
VRC (VERCOM) 20 maj 14:29 37.80 +0.60 (+1.61%) 37.20 37.20 37.20 38.00 1 932 73 254
VRF (VRFACTORY) 20 maj 09:55 0.570 +0.045 (+8.57%) 0.525 0.530 0.530 0.570 550 298
VRG 20 maj 17:00 4.02 +0.10 (+2.55%) 3.92 3.92 3.88 4.03 50 464 200 587
VTI (VENTUREIN) 20 maj 09:00 2.70 +0.10 (+3.85%) 2.60 2.70 2.70 2.70 25 68
VTL (VISTAL) 20 maj 17:00 1.960 -0.060 (-2.97%) 2.020 2.030 1.924 2.030 343 567 679 824
VVD (VIVID) 20 maj 17:00 1.320 +0.060 (+4.76%) 1.260 1.265 1.170 1.360 36 878 47 580
WAS (WASKO) 20 maj 17:00 2.00 0.00 (0.00%) 2.00 2.00 2.00 2.03 17 157 34 462
WAT 20 maj 16:11 15.90 +0.90 (+6.00%) 15.00 14.05 14.05 15.90 511 7 895
WHH (WERTHHOLZ) 16 maj 10:28 0.322 +0.008 (+2.55%) 0.314 0.314 0.314 0.322 6 000 1 885
WIK (WIKANA) 19 maj 09:16 4.47 0.00 (0.00%) 4.47 4.26 4.26 4.47 2 9
WIS (WINVEST) 18 maj 11:00 0.296 +0.002 (+0.68%) 0.294 0.296 0.296 0.296 189 56
WLT (WIELTON) 20 maj 17:04 6.90 +0.05 (+0.73%) 6.85 6.92 6.90 7.13 25 973 181 528
WOD (WODKAN) 20 maj 14:31 8.65 +0.20 (+2.37%) 8.45 8.65 8.65 8.65 60 519
WOJ (WOJAS) 20 maj 16:48 5.12 -0.12 (-2.29%) 5.24 5.30 5.12 5.30 2 451 12 704
WPL (WIRTUALNA) 20 maj 17:00 98.70 +1.90 (+1.96%) 96.80 98.80 96.50 98.80 1 086 106 590