Akcje GPW i NewConnect Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
01C (01CYBATON)	17:00	6.78	+0.37	(+5.77%)	6.41	6.56	6.10	7.18	34 829	230 252
06N (06MAGNA)	17:00	1.29	-0.11	(-7.86%)	1.40	1.36	1.25	1.38	131 571	171 351
08N (08OCTAVA)	15:00	0.860	+0.040	(+4.88%)	0.820	0.860	0.860	0.860	232	200
11B (11BIT)	17:01	481.00	+6.00	(+1.26%)	475.00	465.00	465.00	484.00	6 842	3 265 499
1AT (ATAL)	17:00	27.30	-0.10	(-0.36%)	27.40	26.60	26.60	28.10	4 788	131 674
2CP (2CPARTNER)	15 lis 11:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	200	18
2IT (2INTELLECT)	09:48	1.20	-0.08	(-6.25%)	1.28	1.28	1.20	1.28	830	1 059
4FM (4FUNMEDIA)	15:26	4.30	-0.05	(-1.15%)	4.35	4.38	4.18	4.38	1 607	6 755
4MB (4MOBILITY)	29 paź 09:00	4.48	+0.26	(+6.16%)	4.22	4.48	4.48	4.48	22	99
4MS (4MASS)	17:04	0.598	-0.032	(-5.08%)	0.630	0.606	0.580	0.618	2 479 794	1 482 257
7FT (7FIT)	15:35	2.18	-0.40	(-15.50%)	2.58	2.24	1.81	2.40	7 695	16 465
7LV (7LEVELS)	14:18	25.00	-0.20	(-0.79%)	25.20	25.20	24.00	25.20	162	4 039
AAS (AALLIANCE)	28 paź 15:04	29.20	-1.80	(-5.81%)	31.00	31.00	29.20	31.00	29	858
AAT (ALTA)	16:41	1.07	0.00	(0.00%)	1.07	1.02	1.00	1.07	13 938	14 433
ABE (ABPL)	17:00	26.60	-0.30	(-1.12%)	26.90	26.30	26.30	26.60	540	14 297
ABK (ABAK)	29 paź 09:18	1.86	-0.02	(-1.06%)	1.88	1.88	1.86	1.88	1 464	2 728
ABS (ASSECOBS)	17:00	32.60	-0.20	(-0.61%)	32.80	32.80	31.40	33.00	2 089	67 053
ACA (ACARTUS)	16:18	0.500	0.000	(0.00%)	0.500	0.500	0.470	0.500	5 154	2 541
ACG (ACAUTOGAZ)	17:00	37.00	+1.40	(+3.93%)	35.60	35.60	35.60	37.00	455	16 381
ACK (ACKERMAN)	15:41	18.80	-0.10	(-0.53%)	18.90	18.90	17.00	19.30	1 629	29 481
ACP (ASSECOPOL)	17:00	64.10	+0.10	(+0.16%)	64.00	63.30	63.00	65.00	89 214	5 725 934
ACR (ACREBIT)	12:56	2.10	-0.44	(-17.32%)	2.54	2.18	2.00	2.18	5 400	11 012
ACT (ACTION)	17:00	3.94	-0.15	(-3.67%)	4.09	3.98	3.85	4.04	7 891	30 764
ADV (ADIUVO)	16:06	5.70	-0.10	(-1.72%)	5.80	5.80	5.54	5.80	967	5 386
ADX (ADATEX)	09:49	1.00	-0.01	(-0.99%)	1.01	1.00	1.00	1.00	4 000	4 000
AER (AERFINANC)	28 paź 11:00	0.130	-0.016	(-10.96%)	0.146	0.130	0.130	0.130	351	46
AFC (AKCEPTFIN)	04 sie 17:04	1.17	+0.35	(+42.68%)	0.82	0.82	0.82	1.17	49 361	51 383
AFH (AFHOL)	16:36	6.00	+0.05	(+0.84%)	5.95	6.00	5.50	6.00	4 568	26 787
AGL (AGROLIGA)	16:18	28.28	-0.42	(-1.46%)	28.70	27.50	26.20	28.28	1 238	33 225
AGO (AGORA)	16:49	4.44	0.00	(0.00%)	4.44	4.44	4.39	4.44	15 312	67 839
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AGP (AGROMEP)	26 paź 11:06	7.70	0.00	(0.00%)	7.70	7.70	7.70	7.70	360	2 772
AGT (AGROTON)	17:00	3.79	-0.01	(-0.26%)	3.80	3.84	3.63	3.84	5 848	21 628
AIN (ABSINVEST)	09:06	1.20	+0.05	(+4.35%)	1.15	1.15	1.15	1.20	5 740	6 750
AIT (AITON)	16:24	0.900	+0.120	(+15.38%)	0.780	0.780	0.710	0.915	361 673	297 042
ALD (ALDA)	16 paź 10:52	1.58	+0.13	(+8.97%)	1.45	1.45	1.45	1.58	150	223
ALE (ALLEGRO)	17:03	80.45	-5.49	(-6.39%)	85.94	85.00	80.00	86.80	1 850 831	150 952 944
ALG (AIGAMES)	17:00	15.00	-2.50	(-14.29%)	17.50	17.30	14.35	17.30	97 914	1 509 237
ALI (ALTUSTFI)	17:01	0.728	+0.030	(+4.30%)	0.698	0.700	0.652	0.736	12 133	8 498
ALL (AILLERON)	17:00	7.00	+0.38	(+5.74%)	6.62	6.64	6.50	7.00	8 703	59 132
ALR (ALIOR)	17:00	11.34	-0.36	(-3.12%)	11.70	11.24	11.14	11.60	469 790	5 343 126
ALS (ALEJA)	29 maj 15:00	0.170	-0.010	(-5.56%)	0.180	0.170	0.170	0.170	16 000	2 720
ALU (ALUMAST)	09:48	0.920	-0.030	(-3.16%)	0.950	0.920	0.920	0.920	507	466
AMB (AMBRA)	16:37	16.90	-0.05	(-0.29%)	16.95	16.70	16.30	16.95	4 770	80 279
AMC (AMICA)	17:00	140.00	+3.00	(+2.19%)	137.00	136.40	130.20	140.00	5 669	754 612
AML (ALUMETAL)	16:42	36.00	0.00	(0.00%)	36.00	35.20	35.20	36.10	3 198	114 732
AOL (ANALIZY)	23 paź 09:00	30.80	+0.80	(+2.67%)	30.00	30.80	30.80	30.80	5	154
APA (APANET)	15:00	0.700	-0.075	(-9.68%)	0.775	0.775	0.700	0.775	120	86
APC (APOLLO)	17:00	1.69	+0.20	(+13.42%)	1.49	1.52	1.44	1.73	6 829	11 194
APE (APSENERGY)	17:00	1.56	+0.03	(+1.63%)	1.53	1.56	1.50	1.57	16 717	25 506
APL (AMPLI)	27 paź 11:00	0.360	0.000	(0.00%)	0.360	0.360	0.360	0.360	4 177	1 504
APN (APLISENS)	15:49	10.20	0.00	(0.00%)	10.20	10.20	9.70	10.20	153	1 506
APR (AUTOPARTN)	17:00	6.50	+0.14	(+2.20%)	6.36	6.30	6.30	6.70	26 669	171 588
APS	28 paź 15:19	2.42	+0.02	(+0.83%)	2.40	2.42	2.42	2.44	623	1 510
APT (APATOR)	17:00	19.50	-0.10	(-0.51%)	19.60	19.50	19.00	19.50	779	14 866
AQA (AQUAPOZ)	09:00	5.90	-0.10	(-1.67%)	6.00	5.90	5.90	5.90	50	295
AQT (AQUATECH)	17:00	4.22	-0.18	(-4.09%)	4.40	4.44	4.00	4.44	31 212	129 675
AQU (AQUABB)	10:14	15.20	0.00	(0.00%)	15.20	15.20	15.20	15.20	5	76
ARE (ARENAPL)	13:10	1.64	-0.04	(-2.38%)	1.68	1.68	1.49	1.68	8 669	13 251
ARG (ARTGAMES)	17:04	2.05	-0.11	(-5.09%)	2.16	2.10	1.90	2.14	70 799	142 537
ARH (ARCHICOM)	17:00	18.10	+0.60	(+3.43%)	17.50	17.60	17.50	18.35	3 606	64 632
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ARI	28 paź 15:00	0.268	-0.012	(-4.29%)	0.280	0.268	0.268	0.268	200	54
ARR (ARTERIA)	29 paź 13:54	3.92	-0.20	(-4.85%)	4.12	4.14	3.90	4.14	2 274	8 910
ART (ARTIFEX)	16:49	8.10	-0.34	(-4.03%)	8.44	8.40	8.00	8.40	20 297	164 262
ARX (ARRINERA)	03 cze 17:03	0.466	-0.214	(-31.47%)	0.680	0.580	0.464	0.679	27 212	14 779
ASA (APIS)	17:00	0.0790	-0.0050	(-5.95%)	0.0840	0.0850	0.0725	0.0850	943 161	71 858
ASB (ASBIS)	17:00	6.20	+0.06	(+0.98%)	6.14	6.10	6.00	6.20	162 723	991 146
ASE (ASSECOSEE)	17:01	38.20	-1.10	(-2.80%)	39.30	39.50	38.00	39.50	43 489	1 661 321
ASM (ASMGROUP)	14 paź 11:29	2.10	-0.10	(-4.55%)	2.20	2.10	2.10	2.10	3 600	7 560
ASP (AUTOSPA)	04 sie 15:00	0.170	-0.070	(-29.17%)	0.240	0.190	0.170	0.190	9 570	1 723
ASR (ASTRO)	28 paź 09:15	0.380	-0.010	(-2.56%)	0.390	0.340	0.320	0.380	6 914	2 284
AST (ASTARTA)	17:03	18.20	-0.65	(-3.45%)	18.85	18.90	17.60	18.90	30 298	548 369
ATA (ATCCARGO)	16:49	4.00	0.00	(0.00%)	4.00	4.00	4.00	4.00	1 000	4 000
ATC (ARCTIC)	16:04	3.70	0.00	(0.00%)	3.70	3.70	3.66	3.70	9 370	34 531
ATD (ATENDE)	12:38	2.84	+0.04	(+1.43%)	2.80	2.84	2.84	2.84	1 452	4 124
ATG (ATMGRUPA)	17:00	3.40	-0.28	(-7.61%)	3.68	3.68	3.40	3.68	18 760	66 537
ATL (ATLASEST)	16:05	1.19	0.00	(0.00%)	1.19	1.20	1.19	1.20	13 217	15 778
ATO (ATONHT)	15:00	0.170	-0.030	(-15.00%)	0.200	0.200	0.170	0.200	550	95
ATP (ATLANTAPL)	09:37	5.94	-0.06	(-1.00%)	6.00	5.94	5.94	5.94	200	1 188
ATR (ATREM)	16:45	1.92	-0.12	(-6.13%)	2.04	2.04	1.92	2.04	18 231	35 317
ATS (ATLANTIS)	29 paź 12:44	0.650	0.000	(0.00%)	0.650	0.586	0.586	0.650	1 551	909
ATT (GRUPAAZOTY)	17:01	20.50	-0.35	(-1.68%)	20.85	20.50	20.35	21.35	103 189	2 139 039
AUG (AUGA)	21 sie 09:00	3.00	0.00	(0.00%)	3.00	3.00	3.00	3.00	150	450
AUX (AUXILIA)	29 paź 13:49	3.20	+0.25	(+8.47%)	2.95	3.00	2.90	3.20	1 399	4 136
AVE (ADVERTIGO)	29 paź 17:00	0.480	+0.040	(+9.09%)	0.440	0.440	0.440	0.480	46 897	20 636
AWB (AWBUD)	09 wrz 11:00	0.950	0.000	(0.00%)	0.950	0.950	0.950	0.950	20	19
AWM (AIRWAY)	17:04	2.04	-0.09	(-4.23%)	2.13	2.13	1.95	2.13	1 371 415	2 772 611
AZC (AZTEC)	16:48	2.78	0.00	(0.00%)	2.78	2.72	2.62	2.78	846	2 255
B24 (BRAND24)	16:31	21.00	0.00	(0.00%)	21.00	21.00	20.50	21.00	2 199	45 980
BAH (BAHOLDING)	17:03	0.590	+0.092	(+18.47%)	0.498	0.490	0.490	0.590	446 824	249 422
BBA (BBINWEST)	28 paź 09:43	3.00	+0.08	(+2.74%)	2.92	2.92	2.92	3.00	405	1 195
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BBD (BBIDEV)	17:00	3.64	-0.03	(-0.82%)	3.67	3.39	3.35	3.64	1 440	4 884
BBT (BOOMBIT)	17:00	19.60	-0.50	(-2.49%)	20.10	19.82	19.44	20.15	6 085	119 906
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)	09:00	10.20	-0.15	(-1.45%)	10.35	10.20	10.20	10.20	10	102
BDG (BROADGATE)	21 paź 11:54	0.206	+0.040	(+24.10%)	0.166	0.206	0.206	0.206	1 792	369
BDX (BUDIMEX)	17:02	234.00	-2.50	(-1.06%)	236.50	238.00	220.00	238.00	5 058	1 167 055
BDZ (BEDZIN)	16:47	8.90	+0.05	(+0.56%)	8.85	8.85	8.80	8.90	4 288	38 123
BEP (BIOMASS)	17:03	1.410	0.000	(0.00%)	1.410	1.400	1.320	1.680	1 306 700	2 002 424
BER (BIOERG)	17:00	0.230	0.000	(0.00%)	0.230	0.232	0.200	0.232	20 965	4 601
BFC (BIOFACTOR)	21 paź 09:00	2.90	0.00	(0.00%)	2.90	2.90	2.90	2.90	50	145
BFT (BENEFIT)	17:00	557.00	+9.00	(+1.64%)	548.00	548.00	524.00	557.00	6 811	3 646 888
BGD (BIOGENED)	28 paź 13:00	10.90	-1.10	(-9.17%)	12.00	12.00	10.90	12.00	508	5 898
BHW (HANDLOWY)	17:00	27.60	-0.30	(-1.08%)	27.90	28.00	27.50	28.00	6 233	172 382
BHX (BINARY)	16:04	0.500	+0.020	(+4.17%)	0.480	0.500	0.500	0.500	1 000	500
BIK	17:00	12.25	-0.05	(-0.41%)	12.30	12.35	12.25	12.35	29	356
BIO (BIOTON)	17:00	4.12	-0.16	(-3.74%)	4.28	4.29	4.04	4.38	93 843	389 282
BIP (BIOPLANET)	15:47	23.40	-1.40	(-5.65%)	24.80	24.40	23.40	24.40	129	3 099
BIT (BITEVIL)	16:16	1.49	+0.13	(+9.56%)	1.36	1.46	1.37	1.53	10 520	14 974
BKM (PBKM)	16:32	76.00	+1.00	(+1.33%)	75.00	75.00	75.00	76.00	61	4 589
BLO (BLOOBER)	17:00	140.00	-12.60	(-8.26%)	152.60	144.00	138.00	148.40	5 091	723 623
BLR (BLIRT)	17:04	28.00	-3.40	(-10.83%)	31.40	29.20	24.00	32.00	78 376	2 200 833
BLT (BALTICON)	29 paź 17:00	8.50	-0.15	(-1.73%)	8.65	7.70	7.70	8.50	287	2 379
BLU (BLUMERANG)	16:12	6.30	-0.30	(-4.55%)	6.60	6.70	5.45	6.80	6 454	40 885
BMC (BUMECH)	17:01	1.820	-0.020	(-1.09%)	1.840	1.840	1.750	1.840	7 407	13 207
BML (BIOMEDLUB)	17:02	15.70	-0.35	(-2.18%)	16.05	16.50	15.30	16.70	1 129 010	17 750 494
BMX (BIOMAXIMA)	17:04	46.60	+1.00	(+2.19%)	45.60	46.00	40.20	47.60	115 699	5 192 959
BNP (BNPPPL)	17:00	33.10	-0.40	(-1.19%)	33.50	33.10	31.90	34.80	1 426	46 805
BOS	16:48	4.62	-0.03	(-0.65%)	4.65	4.70	4.60	4.70	3 038	14 033
BOW (BOWIM)	12:47	1.92	-0.02	(-1.03%)	1.94	1.84	1.80	1.92	6 102	11 148
BPC	16:40	47.20	-1.80	(-3.67%)	49.00	50.00	45.00	50.00	203	9 456
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BPN (BLACKPOIN)	16:00	0.830	-0.115	(-12.17%)	0.945	1.030	0.830	1.030	21 877	19 905
BPX	16:27	2.40	-0.18	(-6.98%)	2.58	2.50	2.26	2.50	1 635	3 850
BRA (BRASTER)	17:00	0.505	+0.015	(+2.96%)	0.490	0.490	0.471	0.505	56 404	27 359
BRG (BERLING)	15:00	3.48	0.00	(0.00%)	3.48	3.48	3.48	3.48	220	766
BRH (BERGHOLDI)	16:36	1.965	-0.125	(-5.98%)	2.090	2.040	1.900	2.040	126 035	243 143
BRO (CZARNKOW)	15:23	0.100	+0.030	(+42.86%)	0.070	0.099	0.099	0.100	167 769	16 743
BRS (BORYSZEW)	17:00	2.660	-0.030	(-1.12%)	2.690	2.710	2.620	2.710	24 664	66 481
BRU (BORUTA)	17:04	0.706	-0.032	(-4.34%)	0.738	0.718	0.690	0.744	3 479 732	2 477 088
BSA (BRAS)	17:00	0.270	-0.014	(-4.93%)	0.284	0.264	0.258	0.280	130 359	34 583
BST (BEST)	16:23	16.00	-0.20	(-1.23%)	16.20	16.00	16.00	16.00	500	8 000
BTC (BLKCHNLAB)	13:48	3.48	-0.12	(-3.33%)	3.60	3.50	3.36	3.50	7 466	25 928
BTG (BLUETAX)	15:17	1.79	-0.02	(-1.10%)	1.81	1.80	1.79	1.80	2 329	4 174
BTK (BIZTECH)	17:01	0.350	-0.050	(-12.50%)	0.400	0.362	0.350	0.399	56 626	20 772
BTX (BETOMAX)	12:29	3.50	+0.10	(+2.94%)	3.40	3.50	3.40	3.50	529	1 819
BVT	10:48	0.715	-0.055	(-7.14%)	0.770	0.695	0.650	0.770	8 185	5 496
CAI (CARLSON)	12:57	7.15	0.00	(0.00%)	7.15	7.10	7.10	7.15	441	3 133
CAM (CAMBRIDGE)	11:00	0.680	0.000	(0.00%)	0.680	0.680	0.680	0.680	100	68
CAR (INTERCARS)	17:00	202.00	0.00	(0.00%)	202.00	202.00	202.00	208.00	956	193 565
CBD (CANNABIS)	16:19	0.900	-0.050	(-5.26%)	0.950	0.996	0.880	0.996	18 873	16 883
CCC	17:01	38.75	+1.19	(+3.17%)	37.56	36.30	36.30	39.56	349 241	13 399 973
CCE (CCENERGY)	30 gru 15:00	0.0600	-0.0100	(-14.29%)	0.0700	0.0700	0.0600	0.0700	24 017	1 595
CCS	29 paź 09:00	1.09	+0.11	(+10.66%)	0.98	1.09	1.09	1.09	200	218
CDA	17:00	25.60	-1.14	(-4.26%)	26.74	25.30	25.02	26.16	2 526	63 941
CDL (CDRL)	14:24	12.50	-0.05	(-0.40%)	12.55	12.55	12.50	12.55	522	6 531
CDR (CDPROJEKT)	17:04	335.40	-18.60	(-5.25%)	354.00	351.70	333.30	352.00	582 121	197 504 592
CEZ	16:32	74.90	+0.10	(+0.13%)	74.80	75.00	74.30	75.00	65 389	4 903 299
CFG	16:47	24.30	-1.50	(-5.81%)	25.80	25.80	23.50	25.80	3 437	84 007
CFI	17:00	0.1690	-0.0045	(-2.59%)	0.1735	0.1740	0.1600	0.1740	93 926	15 474
CFS (CFSA)	29 paź 09:06	3.00	-0.14	(-4.46%)	3.14	3.00	3.00	3.00	100	300
CHP (CHERRY)	16:48	43.20	-1.80	(-4.00%)	45.00	45.00	41.00	45.00	831	35 258
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CIE (CIECH)	17:00	26.00	-0.40	(-1.52%)	26.40	26.40	25.85	26.40	28 278	736 416
CIG (CIGAMES)	17:00	1.080	-0.044	(-3.91%)	1.124	1.120	1.038	1.130	1 071 199	1 143 571
CLC (COLUMBUS)	17:04	38.85	-3.00	(-7.17%)	41.85	41.85	37.65	41.85	48 661	1 910 131
CLD (CLOUD)	16:40	13.10	-0.20	(-1.50%)	13.30	13.10	13.10	13.10	36	472
CLE (COALENERG)	16:35	0.480	-0.016	(-3.23%)	0.496	0.496	0.440	0.510	36 860	16 730
CLN (CLNPHARMA)	17:01	33.60	-0.60	(-1.75%)	34.20	34.65	32.50	34.70	24 661	826 040
CMC (COMECO)	16:27	0.250	0.000	(0.00%)	0.250	0.250	0.230	0.278	21 877	5 419
CMI	28 paź 16:19	41.20	-2.60	(-5.94%)	43.80	43.00	41.20	43.00	37	1 528
CMP (COMP)	17:02	53.60	-1.40	(-2.55%)	55.00	55.00	53.60	55.00	520	28 112
CMR (COMARCH)	17:00	193.00	-3.50	(-1.78%)	196.50	194.00	190.50	195.00	4 448	852 949
CNG (NOWAGALA)	28 paź 11:35	0.810	-0.050	(-5.81%)	0.860	0.810	0.810	0.810	2 000	1 620
CNT	12:38	12.80	0.00	(0.00%)	12.80	12.80	12.40	12.90	4 267	52 973
COG (COGNOR)	16:22	1.110	-0.015	(-1.33%)	1.125	1.120	1.080	1.120	26 206	28 530
COR (CORELENS)	17:00	3.80	+0.02	(+0.53%)	3.78	3.42	3.38	3.80	11 188	39 810
CPA (CAPITAL)	15:00	0.995	0.000	(0.00%)	0.995	0.920	0.920	0.995	1 100	1 050
CPD (CELTIC)	15:10	6.50	+0.25	(+4.00%)	6.25	6.50	6.50	6.50	5	33
CPG (CPGROUP)	16:48	5.80	-0.20	(-3.33%)	6.00	6.18	5.80	6.18	2 689	16 152
CPL (COMPERIA)	15:10	2.26	-0.22	(-8.87%)	2.48	2.26	2.26	2.26	500	1 130
CPS (CYFRPLSAT)	17:00	24.68	-0.24	(-0.96%)	24.92	24.56	24.24	24.92	552 268	13 592 539
CRB (CARBONSTU)	17:00	59.50	-7.20	(-10.79%)	66.70	66.90	56.00	67.00	6 017	364 395
CRC (CARPATHIA)	17:00	9.00	+1.00	(+12.50%)	8.00	8.00	7.80	9.00	931	7 679
CRJ (CREEPYJAR)	17:00	970.00	-26.00	(-2.61%)	996.00	978.00	940.00	980.00	638	612 314
CRM (CORMAY)	17:04	1.530	+0.030	(+2.00%)	1.500	1.620	1.430	1.620	1 003 240	1 528 905
CRP (CEREALPLT)	17:00	11.50	+0.50	(+4.55%)	11.00	11.50	11.50	11.50	312	3 588
CRS (COPERNIC)	15:12	3.98	+0.48	(+13.71%)	3.50	3.68	3.68	3.98	451	1 721
CSR (CASPAR)	28 paź 11:30	43.00	-1.00	(-2.27%)	44.00	45.00	43.00	45.00	92	4 046
CSY	17:01	2.28	-0.84	(-26.92%)	3.12	3.38	2.18	3.38	756 182	1 763 066
CTE	15:25	0.160	+0.015	(+10.34%)	0.145	0.160	0.160	0.160	11 240	1 798
CTF (CENTURION)	27 paź 09:42	1.70	0.00	(0.00%)	1.70	1.70	1.70	1.70	10	17
CTS (CITYSERV)	14:31	6.43	-0.92	(-12.49%)	7.35	7.00	6.43	7.00	493	3 278
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CWP (CWPE)	24 kwi 11:00	0.170	0.000	(0.00%)	0.170	0.170	0.170	0.170	20	3
CZK (CIASTZKRA)	17:00	16.30	-0.20	(-1.21%)	16.50	16.50	15.90	16.70	29 085	475 481
CZT (CZTOREBKA)	17:00	0.500	-0.020	(-3.85%)	0.520	0.500	0.500	0.500	3 300	1 650
DAM (DENTAMDC)	11:00	0.382	0.000	(0.00%)	0.382	0.382	0.382	0.382	4 277	1 634
DAT (DATAWALK)	17:00	172.00	+1.50	(+0.88%)	170.50	172.00	164.00	172.00	4 771	803 007
DBC (DEBICA)	16:17	70.40	+0.40	(+0.57%)	70.00	70.00	68.40	72.00	823	57 470
DBE (DBENERGY)	16:43	32.00	-0.90	(-2.74%)	32.90	35.40	31.00	35.40	642	20 675
DCD	30 maj 10:26	0.0480	0.0000	(0.00%)	0.0480	0.0400	0.0400	0.0480	481	21
DCR (DECORA)	17:00	28.80	+0.20	(+0.70%)	28.60	28.60	27.70	29.00	4 743	134 097
DDI (DDISTANCE)	16:20	1.500	-0.120	(-7.41%)	1.620	1.600	1.345	1.600	27 668	40 591
DEK (DEKPOL)	15:55	20.00	-1.00	(-4.76%)	21.00	20.20	20.00	21.00	2 262	45 298
DEL (DELKO)	17:03	14.00	+0.10	(+0.72%)	13.90	13.90	13.40	14.10	21 713	297 950
DEV (DEVORAN)	16:32	0.364	-0.026	(-6.67%)	0.390	0.370	0.362	0.370	8 575	3 149
DGA	16:26	4.48	-0.49	(-9.86%)	4.97	4.98	4.48	4.98	5 504	24 839
DGL (DIGITAL)	17:00	1.04	+0.04	(+4.00%)	1.00	0.98	0.96	1.04	25 858	25 316
DKR (DEKTRA)	16:34	6.00	+0.25	(+4.35%)	5.75	5.95	5.95	6.00	510	3 060
DLK (DOMLEK)	11:38	8.30	-0.05	(-0.60%)	8.35	8.30	8.30	8.30	63	523
DNP (DINOPL)	17:02	217.40	+3.80	(+1.78%)	213.60	211.00	210.60	218.40	170 227	36 760 904
DNS (DANKS)	29 paź 11:26	0.505	0.000	(0.00%)	0.505	0.505	0.505	0.505	2 000	1 010
DOK (DOOK)	16:49	5.00	-0.55	(-9.91%)	5.55	5.50	5.00	5.50	1 220	6 136
DOM (DOMDEV)	17:01	94.00	-2.40	(-2.49%)	96.40	96.20	93.80	96.40	5 919	559 098
DPL (DROZAPOL)	16:46	1.55	-0.01	(-0.64%)	1.56	1.56	1.55	1.56	191	298
DRE (DREWEX)	25 wrz 11:00	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	464	255
DRF (DRFINANCE)	14:39	0.920	-0.050	(-5.15%)	0.970	0.990	0.870	0.990	6 739	6 110
DRG (DRAGEUS)	16:45	5.80	+0.10	(+1.75%)	5.70	5.70	5.00	5.80	6 062	32 553
DRP (DROP)	29 paź 11:00	0.260	-0.020	(-7.14%)	0.280	0.260	0.260	0.260	200	52
DTR (DIGITREE)	16:06	5.30	-0.65	(-10.92%)	5.95	5.30	5.30	5.30	1 000	5 300
DTX (DITIX)	17:00	0.283	+0.004	(+1.43%)	0.279	0.279	0.255	0.284	108 103	29 254
DUA (DUALITY)	17:00	7.25	-0.43	(-5.60%)	7.68	7.68	6.90	7.68	19 296	141 138
DVL (DEVELIA)	17:03	1.600	-0.070	(-4.19%)	1.670	1.640	1.594	1.640	84 833	136 405
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
EAH (ESOTIQ)	10:38	8.84	-0.56	(-5.96%)	9.40	9.44	8.84	9.44	110	990
EAT (AMREST)	17:03	13.76	+0.16	(+1.18%)	13.60	13.70	13.62	14.14	214 837	2 958 061
EBX (EKOBOX)	16:40	0.515	-0.010	(-1.90%)	0.525	0.456	0.456	0.515	14 224	6 681
EC2	16:48	2.40	-0.24	(-9.09%)	2.64	2.52	2.34	2.62	7 180	17 332
ECA (UHYECA)	15:32	0.640	-0.090	(-12.33%)	0.730	0.690	0.620	0.700	25 956	16 797
ECC (ECCGAMES)	17:00	1.848	+0.008	(+0.43%)	1.840	1.850	1.710	1.850	58 029	104 124
ECH (ECHO)	17:00	3.75	0.00	(0.00%)	3.75	3.85	3.75	3.85	44 983	168 993
ECK (EUROSNACK)	28 paź 09:24	0.410	-0.050	(-10.87%)	0.460	0.410	0.410	0.410	1 200	492
ECL (EASYCALL)	15:12	1.90	-0.36	(-15.93%)	2.26	2.12	1.90	2.12	2 437	4 927
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
EDI (EDINVEST)	17:00	3.20	0.00	(0.00%)	3.20	3.10	3.10	3.20	728	2 258
EDN (EDISON)	29 paź 12:21	2.44	+0.08	(+3.39%)	2.36	2.46	2.44	2.46	3 915	9 564
EEX (EKOEXPORT)	17:00	2.920	+0.060	(+2.10%)	2.860	2.880	2.815	3.100	33 714	97 413
EFE (EFENERGII)	17:00	0.388	-0.002	(-0.51%)	0.390	0.365	0.365	0.392	12 944	4 733
EFK (EFEKT)	15:30	4.06	-0.46	(-10.18%)	4.52	4.50	4.06	4.50	4 199	18 612
EGH (EKOPOL)	16:41	6.15	+0.05	(+0.82%)	6.10	6.20	5.80	6.20	359	2 157
EHG (EUROHOLD)	26 paź 11:09	4.28	0.00	(0.00%)	4.28	4.28	4.28	4.28	13	56
EKP (ELKOP)	16:29	0.239	+0.002	(+0.84%)	0.237	0.238	0.235	0.239	41 389	9 766
EKS (EKIOSK)	29 paź 17:00	0.950	+0.030	(+3.26%)	0.920	0.910	0.880	0.960	15 305	13 618
ELB (ELBUDOWA)	16:46	0.640	-0.008	(-1.23%)	0.648	0.584	0.584	0.678	21 799	13 106
ELM (EMONT)	12:10	1.03	+0.05	(+5.10%)	0.98	1.01	1.01	1.03	875	899
ELQ	12:56	1.75	-0.25	(-12.50%)	2.00	1.90	1.75	1.90	3 915	7 114
ELT (ELEKTROTI)	11:10	4.97	-0.03	(-0.60%)	5.00	4.98	4.90	4.98	580	2 849
ELZ (ELZAB)	17:00	3.44	-0.04	(-1.15%)	3.48	3.48	3.20	3.64	12 275	40 400
EMA (EMTASIA)	10:29	8.10	+0.10	(+1.25%)	8.00	8.05	8.05	8.10	120	968
EMC (EMCINSMED)	12:21	13.80	0.00	(0.00%)	13.80	13.80	13.80	14.10	450	6 212
EMM (EMMERSON)	04 sie 15:00	0.0405	-0.0065	(-13.83%)	0.0470	0.0475	0.0405	0.0475	40 051	1 902
EMT (ELEMENTAL)	16:19	2.38	+0.00	(+0.21%)	2.38	2.38	2.37	2.38	27 310	64 820
EMU (EMUZYKA)	29 paź 10:12	3.58	+0.04	(+1.13%)	3.54	3.58	3.58	3.58	559	2 001
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ENA (ENEA)	17:04	4.520	-0.210	(-4.44%)	4.730	4.758	4.470	4.758	972 363	4 400 901
ENE (ENELMED)	11:55	15.80	0.00	(0.00%)	15.80	15.80	15.80	15.80	100	1 580
ENG (ENERGA)	17:00	8.30	-0.01	(-0.06%)	8.31	8.30	8.30	8.31	275 889	2 291 273
ENI (ENERGOINS)	09:04	0.760	+0.058	(+8.26%)	0.702	0.760	0.760	0.760	641	487
ENP (ENAP)	12:59	1.20	+0.02	(+1.69%)	1.18	1.24	1.19	1.29	6 614	8 196
ENT (ENTER)	16:46	20.30	+0.20	(+1.00%)	20.10	19.65	19.65	20.30	6 682	134 354
EON (EONET)	28 paź 12:53	8.00	+0.05	(+0.63%)	7.95	8.00	8.00	8.00	56	448
EPR (EKOPARK)	16:24	1.82	+0.02	(+1.11%)	1.80	1.72	1.68	1.85	2 116	3 649
ERB (ERBUD)	16:43	19.25	-0.05	(-0.26%)	19.30	19.30	18.00	19.30	3 741	68 614
ERG	17:00	39.00	-1.00	(-2.50%)	40.00	40.00	36.20	40.00	231	8 572
ERH (EUROHIT)	11:26	9.40	-0.90	(-8.74%)	10.30	9.40	9.40	9.40	535	5 029
ERS	04 sie 15:24	0.0325	+0.0075	(+30.00%)	0.0250	0.0325	0.0325	0.0325	7 142	232
ESK (ESKIMOS)	04 sie 15:00	0.280	0.000	(0.00%)	0.280	0.280	0.280	0.280	625	175
EST (ESTAR)	27 gru 11:21	1.50	0.00	(0.00%)	1.50	1.50	1.50	1.50	2	3
ETL (EUROTEL)	16:48	21.00	-0.20	(-0.94%)	21.20	20.80	20.60	21.30	821	16 984
ETX (EUROTAX)	11:55	3.18	-0.02	(-0.63%)	3.20	3.18	3.18	3.18	10	32
EUC (EUCO)	17:00	3.75	0.00	(0.00%)	3.75	3.76	3.75	3.76	1 188	4 457
EUR (EUROCASH)	17:03	11.62	+0.11	(+0.96%)	11.51	11.30	11.30	11.73	404 889	4 703 970
EXA (EXAMOBILE)	17:00	4.70	+0.10	(+2.17%)	4.60	4.42	4.42	4.70	17	78
EXC (EXCELLENC)	17:03	0.300	-0.042	(-12.28%)	0.342	0.340	0.300	0.344	2 162 032	682 911
EXM (EXIMIT)	29 paź 14:44	70.00	+5.00	(+7.69%)	65.00	70.00	70.00	70.00	1	70
F51 (FARM51)	17:03	32.35	-1.65	(-4.85%)	34.00	33.00	30.80	33.90	65 095	2 102 917
FEE (FEERUM)	16:24	11.20	0.00	(0.00%)	11.20	11.65	11.20	11.65	10	112
FER (FERRUM)	12:32	3.30	-0.20	(-5.71%)	3.50	3.50	3.30	3.50	98	324
FFI (FASTFIN)	15:22	1.63	-0.18	(-9.94%)	1.81	1.63	1.63	1.63	32 850	53 546
FGT (FENGHUA)	04 maj 12:10	17.52	0.00	(0.00%)	17.52	17.52	17.52	17.52	10	175
FHD (FHDOM)	29 paź 09:50	3.40	0.00	(0.00%)	3.40	3.40	3.40	3.40	469	1 595
FIG (FIGENE)	27 paź 14:49	0.870	-0.010	(-1.14%)	0.880	0.820	0.820	0.870	101	83
FIN (FINHOUSE)	05 lut 11:00	0.290	-0.060	(-17.14%)	0.350	0.290	0.290	0.290	1 725	500
FIV (FINVENTUR)	17:00	0.750	+0.030	(+4.17%)	0.720	0.750	0.670	0.750	35 541	24 666
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
FKD (FABRYKAKD)	04 sie 10:13	0.422	+0.014	(+3.43%)	0.408	0.422	0.410	0.422	8 055	3 327
FLD (FLUID)	17 lut 15:16	0.1000	-0.0050	(-4.76%)	0.1050	0.1000	0.1000	0.1000	27 970	2 797
FLG (FALCON)	14:26	0.755	-0.015	(-1.95%)	0.770	0.750	0.630	0.755	2 870	1 908
FMF (FAMUR)	17:00	1.362	+0.012	(+0.89%)	1.350	1.370	1.342	1.390	98 610	133 950
FMG	29 paź 15:00	14.00	-0.10	(-0.71%)	14.10	14.00	14.00	14.00	51	714
FON	15:40	0.104	0.000	(0.00%)	0.104	0.096	0.092	0.104	391 078	37 978
FOR (FOREVEREN)	17:00	8.78	-0.39	(-4.25%)	9.17	9.25	8.51	9.25	36 084	319 076
FOX (FOXBUY)	15:20	5.90	+1.90	(+47.50%)	4.00	4.99	4.99	5.90	10 430	54 721
FPO (FORPOSTA)	16:34	0.700	0.000	(0.00%)	0.700	0.700	0.700	0.700	2 400	1 680
FRO (FERRO)	17:00	16.40	+0.10	(+0.61%)	16.30	17.00	16.35	17.00	39 864	657 864
FSG (FASING)	17:00	9.20	-0.18	(-1.92%)	9.38	9.30	9.00	9.30	4 952	44 776
FTE (FORTE)	16:34	35.75	-0.40	(-1.11%)	36.15	36.00	35.50	36.00	44 020	1 583 040
FTH (FINTECH)	16:45	1.24	0.00	(0.00%)	1.24	1.24	1.24	1.24	815	1 011
FTN (FITEN)	29 paź 15:00	0.118	+0.018	(+18.00%)	0.100	0.118	0.118	0.118	37 045	4 371
FVE (FOTOVOLT)	16:48	1.10	0.00	(0.00%)	1.10	1.15	1.05	1.15	8 019	8 521
GAL (GALVO)	14:01	0.800	-0.005	(-0.62%)	0.805	0.840	0.800	0.840	2 000	1 614
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)	17:02	0.918	-0.002	(-0.22%)	0.920	0.854	0.830	0.920	11 215	9 492
GEM (GRUPAEMM)	04 sie 15:00	0.0900	+0.0180	(+25.00%)	0.0720	0.0900	0.0900	0.0900	25 265	2 274
GEN (GENOMED)	15:10	35.00	-0.60	(-1.69%)	35.60	35.60	35.00	35.60	214	7 541
GIF (GAMFACTOR)	17:00	14.38	+0.48	(+3.42%)	13.90	13.70	13.06	14.38	5 453	74 116
GIFA (GAMFACTOR-PDA)	17:03	13.50	-0.60	(-4.26%)	14.10	14.80	12.97	14.80	5 537	73 927
GKI (IMMOBILE)	15:12	2.35	+0.05	(+2.17%)	2.30	2.35	2.23	2.35	29	68
GKS (GKSKAT)	21 paź 11:22	0.140	0.000	(0.00%)	0.140	0.140	0.140	0.140	41 493	5 809
GLC (GLCOSMED)	17:00	5.75	0.00	(0.00%)	5.75	5.75	5.55	6.10	89 374	519 046
GLG (GLGPHARMA)	03 cze 15:53	0.580	-0.006	(-1.02%)	0.586	0.580	0.580	0.580	100	58
GME (GRMEDIA)	27 paź 15:54	157.00	+1.00	(+0.64%)	156.00	140.00	120.00	157.00	4	574
GNB (GETINOBLE)	17:00	0.1616	-0.0024	(-1.46%)	0.1640	0.1640	0.1590	0.1640	301 659	48 763
GNG (GENRG)	16:34	0.480	-0.020	(-4.00%)	0.500	0.500	0.480	0.524	43 172	21 044
GNR (GENERGY)	20 maj 12:50	0.0195	-0.0045	(-18.75%)	0.0240	0.0195	0.0195	0.0195	546 905	10 665
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GOB (GOBARTO)	15:00	4.76	+0.54	(+12.80%)	4.22	4.50	4.50	4.76	300	1 363
GOL (GOLAB)	21 paź 11:15	0.202	-0.188	(-48.21%)	0.390	0.202	0.202	0.202	500	101
GOP (GAMEOPS)	17:00	20.28	-1.42	(-6.57%)	21.70	21.76	20.10	21.76	3 816	77 617
GOV (GOVENA)	17:04	0.0712	-0.0028	(-3.78%)	0.0740	0.0746	0.0678	0.0794	1 968 317	143 591
GPW	17:00	43.05	-2.30	(-5.07%)	45.35	45.10	43.05	45.35	75 216	3 280 316
GRC (GRUPAREC)	16:18	21.40	-3.00	(-12.30%)	24.40	26.60	21.40	26.60	154	3 322
GRE (GREENENER)	30 paź 11:53	0.500	+0.084	(+20.19%)	0.416	0.500	0.500	0.500	17 904	8 952
GRM (GREMPCO)	12:14	0.410	+0.024	(+6.22%)	0.386	0.386	0.360	0.410	8 618	3 261
GRN (GRODNO)	17:04	9.00	-0.24	(-2.60%)	9.24	9.28	8.80	9.28	93 153	838 231
GTC	17:00	5.42	+0.02	(+0.37%)	5.40	5.40	5.40	5.58	59 221	323 529
GTF (GOTFI)	15:00	6.20	0.00	(0.00%)	6.20	6.20	6.20	6.20	18	112
GTK (GEOTREKK)	04 mar 15:00	0.0400	-0.0100	(-20.00%)	0.0500	0.0400	0.0400	0.0400	14	1
GTN (GETIN)	17:00	0.705	+0.005	(+0.71%)	0.700	0.700	0.680	0.710	69 032	48 337
GTP (GEOTERM)	15:00	4.60	+0.36	(+8.49%)	4.24	4.00	4.00	4.60	55	226
GTS (GEOTRANS)	17:00	17.10	-0.70	(-3.93%)	17.80	17.80	16.60	17.90	51 096	869 956
GTY (GTRINITY)	04 sie 15:00	5.00	+1.00	(+25.00%)	4.00	4.80	4.80	5.00	186	894
GX1 (GENXONE)	17:03	49.65	-4.85	(-8.90%)	54.50	54.49	46.12	54.49	58 204	2 893 783
H4F	16:45	1.24	-0.05	(-3.88%)	1.29	1.36	1.10	1.36	10 216	11 716
HBG (HGAMES)	15:48	3.76	-0.24	(-6.00%)	4.00	4.00	3.76	4.00	945	3 564
HDR (HYDROTOR)	15:14	27.20	-0.40	(-1.45%)	27.60	27.60	26.60	27.60	539	14 384
HEF (HEFAL)	04 cze 11:00	0.0300	0.0000	(0.00%)	0.0300	0.0300	0.0300	0.0300	100	3
HEL (HELIO)	16:20	9.80	-0.20	(-2.00%)	10.00	10.00	9.80	10.00	1 098	10 961
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)	11:00	11.50	0.00	(0.00%)	11.50	11.50	11.50	11.50	80	920
HMP (HEMP)	17:00	0.482	+0.012	(+2.55%)	0.470	0.490	0.450	0.525	97 096	47 167
HOR (HORTICO)	15:41	2.36	-0.02	(-0.84%)	2.38	2.38	2.22	2.38	6 588	15 001
HPS (HYDRAPRES)	16:27	0.358	+0.026	(+7.83%)	0.332	0.358	0.358	0.358	1	0
HRC (GRUPAHRC)	17:00	3.04	-0.06	(-1.94%)	3.10	3.20	2.90	3.20	12 591	37 001
HRL (HORNIGOLD)	17:00	0.1720	-0.0270	(-13.57%)	0.1990	0.2170	0.1605	0.2200	1 593 589	296 104
HRP (HARPER)	17:01	14.75	-1.85	(-11.14%)	16.60	16.70	13.65	16.70	128 984	1 912 249
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
HRS (HERKULES)	17:00	1.20	-0.02	(-1.65%)	1.22	1.13	1.10	1.20	47 243	53 814
HRT (HURTIMEX)	15:55	0.198	+0.018	(+10.00%)	0.180	0.198	0.173	0.198	4 119	716
HUB (HUBSTYLE)	09:02	0.950	-0.020	(-2.06%)	0.970	0.950	0.950	0.950	2	2
I2D (I2DEV)	16:09	9.90	0.00	(0.00%)	9.90	9.90	9.90	9.90	2	20
IAG (IALBGR)	16:48	0.244	+0.004	(+1.67%)	0.240	0.258	0.244	0.258	4 279	1 054
IBC (IBCPOLSKA)	10:32	0.800	0.000	(0.00%)	0.800	0.800	0.800	0.800	30	24
IBS (IBSM)	22 paź 15:00	5.50	+0.05	(+0.92%)	5.45	5.50	5.50	5.50	5	28
ICA (INCANA)	09:05	1.02	-0.04	(-3.77%)	1.06	1.02	1.02	1.02	50	51
ICD (ICPD)	11:00	0.940	-0.060	(-6.00%)	1.000	0.940	0.940	0.940	20	19
ICE (MEDINICE)	17:00	15.60	-0.50	(-3.11%)	16.10	16.00	14.90	16.00	6 027	91 373
IDA (IDEABANK)	17:00	1.428	+0.060	(+4.39%)	1.368	1.368	1.368	1.468	27 972	39 867
IDG (INDYGO)	02 maj 15:01	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1 950	488
IDH	15:29	0.0135	-0.0005	(-3.57%)	0.0140	0.0135	0.0135	0.0135	7 485 868	101 059
IDM (IDMSA)	17:00	0.855	+0.040	(+4.91%)	0.815	0.855	0.855	0.855	10	9
IFA (INFRA)	15:37	0.940	0.000	(0.00%)	0.940	0.940	0.940	0.940	1 950	1 833
IFC (IFCAPITAL)	28 paź 12:00	0.700	0.000	(0.00%)	0.700	0.700	0.650	0.700	8 000	5 548
IFI (IFIRMA)	15:52	4.02	-0.03	(-0.74%)	4.05	4.05	4.02	4.05	3 058	12 378
IFR (IFSA)	15:00	0.400	0.000	(0.00%)	0.400	0.400	0.400	0.400	4 200	1 680
IGN (INNOGENE)	17:04	69.80	-1.00	(-1.41%)	70.80	69.00	60.40	77.00	630 119	41 869 944
IGT (IGORIA)	29 paź 16:43	0.160	-0.020	(-11.11%)	0.180	0.170	0.158	0.170	4 571	727
IIA (IIAAV)	26 paź 11:12	59.90	+1.35	(+2.31%)	58.55	59.90	59.90	59.90	10	599
IMC (IMCOMPANY)	14:20	12.00	-0.30	(-2.44%)	12.30	12.20	12.00	12.25	1 085	13 271
IMG (IMAGIS)	17:00	0.600	-0.045	(-6.98%)	0.645	0.600	0.555	0.645	56 893	33 158
IMP (IMPERA)	15:05	1.04	-0.01	(-0.95%)	1.05	1.03	1.03	1.04	479	496
IMS	17:00	1.95	-0.02	(-1.02%)	1.97	1.96	1.90	1.96	12 068	23 184
INB (INBOOK)	17:00	1.12	-0.02	(-1.75%)	1.14	1.14	1.07	1.14	22 518	24 713
INC	17:00	6.40	-0.16	(-2.44%)	6.56	6.46	5.86	6.46	165 346	1 010 063
INF (INTERFERI)	16:41	3.08	-0.02	(-0.65%)	3.10	3.08	3.08	3.08	45	139
ING (INGBSK)	17:00	102.60	-0.20	(-0.19%)	102.80	102.00	99.80	105.20	12 446	1 279 091
INK (INSTALKRK)	17:00	18.30	-0.15	(-0.81%)	18.45	18.30	17.80	18.30	5 121	91 885
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
INL (INTROL)	17:00	2.92	+0.02	(+0.69%)	2.90	2.82	2.82	2.94	11 603	33 355
INM (INVENTION)	17:01	0.900	-0.050	(-5.26%)	0.950	0.960	0.880	0.960	161 356	147 512
INP (INPRO)	13:21	4.44	+0.14	(+3.26%)	4.30	4.58	4.42	4.58	102	452
INS (INDOS)	29 paź 09:17	3.06	-0.12	(-3.77%)	3.18	3.08	3.06	3.08	641	1 962
INT (INTERNITY)	11:11	2.10	0.00	(0.00%)	2.10	2.04	2.04	2.10	2 321	4 811
INV (INVISTA)	09:04	0.330	0.000	(0.00%)	0.330	0.330	0.330	0.330	20	7
INW (INWESTPL)	15:18	0.520	0.000	(0.00%)	0.520	0.520	0.520	0.520	4 982	2 591
IOD (IPODS)	13:16	0.540	0.000	(0.00%)	0.540	0.540	0.480	0.540	6 459	3 116
IPE (IPOPEMA)	17:00	3.40	-0.06	(-1.73%)	3.46	3.34	3.30	3.40	10 010	33 124
IPF (PROVIDENT)	17:00	2.97	-0.04	(-1.33%)	3.01	3.00	2.90	3.00	8 392	24 905
IPL (IMPEL)	29 paź 16:23	11.95	+0.50	(+4.37%)	11.45	11.50	11.50	12.00	1 834	21 388
IPO (INTERSPPL)	12:01	0.810	-0.030	(-3.57%)	0.840	0.830	0.810	0.830	4 200	3 446
IRL (INTERAOLT)	17:00	14.00	-0.60	(-4.11%)	14.60	14.60	14.00	14.60	13 698	196 296
ISG (ISIAG)	09:36	0.890	-0.005	(-0.56%)	0.895	0.890	0.890	0.890	15	13
IST (INFOSCAN)	17:03	0.800	-0.025	(-3.03%)	0.825	0.825	0.768	0.857	17 808	14 049
ITB (INTERBUD)	28 paź 11:00	0.640	-0.025	(-3.76%)	0.665	0.640	0.640	0.640	90	58
ITL (INTELIWIS)	16:43	3.04	+0.02	(+0.66%)	3.02	3.08	2.86	3.08	12 455	37 060
ITM (ITMTRADE)	17:00	0.1400	+0.0005	(+0.36%)	0.1395	0.1395	0.1260	0.1400	4 401	615
IUS (IU)	14 paź 15:57	4.30	-0.10	(-2.27%)	4.40	4.30	4.30	4.30	10	43
IVE (INVESTEKO)	16:40	6.20	0.00	(0.00%)	6.20	6.10	5.70	6.20	3 374	20 261
IZB (IZOBLOK)	17:00	29.90	+1.80	(+6.41%)	28.10	28.10	28.10	29.90	233	6 637
IZO (IZOLACJA)	09:02	1.47	0.00	(0.00%)	1.47	1.47	1.47	1.47	10	15
IZS (IZOSTAL)	17:00	2.12	0.00	(0.00%)	2.12	2.10	1.96	2.12	27 908	56 977
JJB (JUJUBEE)	16:47	5.80	-0.30	(-4.92%)	6.10	6.10	5.52	6.20	21 624	124 832
JJO (JJAUTO)	04 maj 15:39	9.70	-0.68	(-6.55%)	10.38	9.70	9.50	9.70	265	2 559
JRH (JRHOLDING)	17:00	12.20	-0.35	(-2.79%)	12.55	12.50	11.70	12.75	32 534	390 791
JSW	17:02	15.19	-0.37	(-2.38%)	15.56	15.20	14.85	15.70	1 088 077	16 594 429
JWA	16:37	0.540	+0.028	(+5.47%)	0.512	0.512	0.500	0.560	22 379	11 229
JWC (JWCONSTR)	16:48	3.10	+0.28	(+9.93%)	2.82	2.89	2.78	3.10	13 005	37 687
JWW (JWWINVEST)	28 paź 14:56	2.29	-0.15	(-6.15%)	2.44	2.44	2.29	2.44	1 696	3 935
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
K2I (K2INTERNT)	17:02	16.60	-0.40	(-2.35%)	17.00	17.10	15.80	17.10	4 256	69 241
KAN (KANIA)	01 paź 15:29	0.1060	+0.0250	(+30.86%)	0.0810	0.0970	0.0970	0.1060	3 077 800	313 734
KBD (KBDOM)	08 paź 15:00	0.575	-0.025	(-4.17%)	0.600	0.575	0.575	0.575	1 000	575
KBJ	17:00	14.40	+1.20	(+9.09%)	13.20	12.60	10.60	15.00	1 035	13 214
KBT (KLABATER)	17:00	6.50	-0.10	(-1.52%)	6.60	6.80	6.31	6.80	15 330	97 878
KCH (KRAKCHEM)	11:00	0.400	+0.050	(+14.29%)	0.350	0.400	0.400	0.400	10	4
KCI	15:53	0.650	0.000	(0.00%)	0.650	0.612	0.600	0.650	17 700	10 765
KDM (KDMSHIPNG)	06 maj 11:00	1.40	+0.01	(+0.72%)	1.39	1.40	1.40	1.40	28 383	39 736
KER (KERNEL)	17:00	38.50	-0.20	(-0.52%)	38.70	38.30	38.25	38.70	10 052	385 962
KGH (KGHM)	17:01	118.15	+0.30	(+0.25%)	117.85	115.00	114.05	118.25	610 761	71 127 328
KGL	17:00	14.85	0.00	(0.00%)	14.85	14.85	14.75	14.85	1 945	28 815
KGN (KOGENERA)	13:49	33.00	+1.60	(+5.10%)	31.40	32.00	32.00	34.60	10 174	345 658
KIN (KLEBAINV)	04 cze 09:00	0.390	0.000	(0.00%)	0.390	0.390	0.390	0.390	1	0
KKH (KKHERBAL)	10:10	0.320	0.000	(0.00%)	0.320	0.320	0.320	0.320	50	16
KLN (KLON)	09:00	0.830	+0.020	(+2.47%)	0.810	0.830	0.830	0.830	50	42
KME	11:00	0.720	0.000	(0.00%)	0.720	0.720	0.720	0.720	1	1
KMP (KOMPAP)	16:33	7.55	+0.05	(+0.67%)	7.50	7.55	7.55	7.55	2 001	15 108
KOM (KOMPUTRON)	16:42	1.75	-0.04	(-2.51%)	1.79	1.72	1.65	1.95	109 675	195 320
KOR (KORBANK)	17:00	4.98	0.00	(0.00%)	4.98	4.90	4.90	4.98	1 406	6 889
KPC (KUPIEC)	29 paź 09:38	1.07	0.00	(0.00%)	1.07	1.01	1.01	1.07	2 830	2 861
KPD (KPPD)	17:00	25.20	-0.80	(-3.08%)	26.00	25.20	25.20	25.20	1	25
KPI (KANCELWEC)	28 paź 15:58	1.84	-0.03	(-1.60%)	1.87	1.85	1.84	1.85	570	1 049
KPL (KINOPOL)	17:00	6.25	+0.15	(+2.46%)	6.10	6.20	6.00	6.25	27 775	169 350
KRC (KREC)	16:24	6.72	+0.14	(+2.13%)	6.58	7.20	6.62	7.20	1 371	9 189
KRI (KREDYTIN)	09:02	11.50	+0.30	(+2.68%)	11.20	11.50	11.50	11.50	5	58
KRK (KRKA)	16:45	358.00	-2.00	(-0.56%)	360.00	362.00	358.00	362.00	55	19 828
KRU (KRUK)	17:04	112.60	-8.40	(-6.94%)	121.00	119.80	112.10	122.60	16 805	1 939 872
KSG (KSGAGRO)	16:48	1.12	+0.02	(+1.82%)	1.10	1.03	1.03	1.12	8 860	9 581
KSW (KRUSZWICA)	16:42	52.00	+0.20	(+0.39%)	51.80	51.40	51.00	52.00	1 447	74 267
KTY (KETY)	17:00	410.00	-11.50	(-2.73%)	421.50	421.50	407.00	421.50	8 307	3 427 703
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KVT (KRVITAMIN)	17:00	23.00	+0.70	(+3.14%)	22.30	22.00	20.60	23.00	24 430	543 570
KZS (KREZUS)	21 gru 17:03	0.560	+0.030	(+5.66%)	0.530	0.570	0.530	0.590	5 817 209	3 295 674
LAB (LABOPRINT)	09:37	9.86	+0.22	(+2.28%)	9.64	10.05	9.86	10.05	10	99
LAN (LANGLOO)	10 kwi 11:00	0.0400	0.0000	(0.00%)	0.0400	0.0400	0.0400	0.0400	2 000	80
LBD (LOKATYBUD)	29 lip 12:27	0.190	+0.030	(+18.75%)	0.160	0.190	0.190	0.190	21 485	4 082
LBT (LIBET)	09:00	2.09	+0.13	(+6.63%)	1.96	2.09	2.09	2.09	5	10
LBW (LUBAWA)	17:02	1.310	-0.010	(-0.76%)	1.320	1.300	1.265	1.340	426 822	552 440
LEN (LENA)	17:00	3.30	0.00	(0.00%)	3.30	3.30	3.29	3.37	9 343	30 976
LET (LETUS)	16:34	2.74	-0.06	(-2.14%)	2.80	2.76	2.64	2.78	6 838	18 525
LGT (LGTRADE)	29 paź 09:08	1.08	0.00	(0.00%)	1.08	1.08	1.08	1.08	100	108
LKD (LOKUM)	15:55	11.80	+0.35	(+3.06%)	11.45	11.20	11.20	11.80	903	10 460
LKS (LKDESIGN)	27 paź 11:00	0.410	+0.054	(+15.17%)	0.356	0.410	0.410	0.410	50	21
LPP	17:00	5240.00	-220.00	(-4.03%)	5460.00	5350.00	5155.00	5390.00	1 940	10 260 175
LPS (LAURENPES)	15:16	0.130	-0.020	(-13.33%)	0.150	0.120	0.120	0.130	909 105	111 977
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)	14:47	1.94	+0.19	(+10.86%)	1.75	1.85	1.84	1.94	8 352	15 494
LSH (LSTECHHOM)	21 paź 11:00	0.0255	-0.0070	(-21.54%)	0.0325	0.0255	0.0255	0.0255	8 800	224
LSI (LSISOFT)	16:45	11.40	-0.10	(-0.87%)	11.50	11.40	11.40	11.45	1 000	11 405
LTG (LIBERTY)	04 cze 09:02	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1	0
LTS (LOTOS)	17:03	27.88	+0.50	(+1.83%)	27.38	26.65	26.65	27.94	667 747	18 170 480
LTX (LENTEX)	17:00	8.82	-0.42	(-4.55%)	9.24	9.10	8.82	9.10	2 523	22 556
LUG	16:39	5.90	0.00	(0.00%)	5.90	5.90	5.85	6.45	1 646	9 889
LUK (LUKARDI)	11:00	0.620	0.000	(0.00%)	0.620	0.620	0.620	0.620	1	1
LUX (LUXIMA)	14 lis 11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	30 000	300
LVC (LIVECHAT)	17:00	95.40	-4.00	(-4.02%)	99.40	97.40	94.70	98.20	25 081	2 409 729
LWB (BOGDANKA)	17:00	14.82	-0.18	(-1.20%)	15.00	15.00	14.58	15.16	17 381	259 103
M4B	21 paź 11:00	14.00	-1.00	(-6.67%)	15.00	14.00	14.00	14.00	58	812
MAB (MABION)	17:03	21.60	-2.00	(-8.47%)	23.60	25.95	21.10	25.95	156 589	3 495 229
MAD (MADKOM)	29 paź 12:57	1.70	0.00	(0.00%)	1.70	1.58	1.51	1.70	3 342	5 216
MAK (MAKARONPL)	17:00	5.65	+0.05	(+0.89%)	5.60	5.50	5.50	5.65	2 460	13 719
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MAX (MAXIMUS)	16 maj 15:50	0.350	-0.050	(-12.50%)	0.400	0.350	0.350	0.350	10 000	3 500
MBF (MBFGROUP)	17:01	4.16	+0.22	(+5.58%)	3.94	3.98	3.40	4.42	128 743	503 083
MBK (MBANK)	17:00	115.50	-4.50	(-3.75%)	120.00	120.00	113.50	121.00	80 024	9 297 969
MBR (MOBRUK)	16:21	348.00	-20.00	(-5.43%)	368.00	370.00	348.00	376.00	160	57 482
MBW (MBWS)	12:44	5.50	-0.36	(-6.14%)	5.86	5.86	5.50	5.86	609	3 424
MCE (MODERNCOM)	16:08	0.320	-0.030	(-8.57%)	0.350	0.300	0.280	0.320	14 082	4 057
MCI	17:00	13.15	-0.45	(-3.31%)	13.60	13.60	13.15	13.60	5 297	70 411
MCP (MEDIACAP)	29 paź 17:00	1.90	-0.10	(-5.00%)	2.00	1.95	1.90	1.95	6 681	12 744
MCR (MERCOR)	17:00	9.48	+0.30	(+3.27%)	9.18	9.18	9.16	9.48	3 200	30 274
MDA (MEDAPP)	17:00	0.980	-0.070	(-6.67%)	1.050	1.040	0.910	1.040	1 431 683	1 405 181
MDG (MEDICALG)	17:00	19.60	-0.45	(-2.24%)	20.05	20.00	19.00	20.00	8 292	161 884
MDI (MDIENERGIA)	17:00	3.70	-0.10	(-2.63%)	3.80	3.80	3.63	3.84	12 422	46 195
MDN (MEDIANPOL)	10:11	0.510	0.000	(0.00%)	0.510	0.510	0.510	0.510	50	26
MDP (MEDCAMP)	16:44	4.70	-0.20	(-4.08%)	4.90	4.80	4.50	4.88	85 375	394 061
MEG (MEGARON)	19 paź 11:00	10.00	0.00	(0.00%)	10.00	10.00	10.00	10.00	2	20
MEI (MERIT)	10:11	0.580	-0.045	(-7.20%)	0.625	0.580	0.580	0.580	370	215
MER (MERA)	16:26	0.900	+0.130	(+16.88%)	0.770	0.770	0.770	0.900	8 535	7 116
MEX (MEXPOLSKA)	17:00	1.10	-0.01	(-0.90%)	1.11	1.09	1.00	1.10	8 115	8 456
MFD (MFOOD)	12:23	3.18	-0.08	(-2.45%)	3.26	3.18	3.18	3.18	150	477
MFO	15:13	17.50	+0.40	(+2.34%)	17.10	17.70	16.00	17.70	35 965	591 833
MGA (MEGASONIC)	15 lut 15:00	0.550	+0.030	(+5.77%)	0.520	0.620	0.550	0.620	486	267
MGC (MEDGALIC)	16 maj 11:00	0.0240	+0.0045	(+23.08%)	0.0195	0.0240	0.0240	0.0240	3	0
MGS (MGAMES)	13 kwi 11:00	0.0400	-0.0100	(-20.00%)	0.0500	0.0400	0.0400	0.0400	32 293	1 292
MGT (MANGATA)	12:44	42.60	+1.60	(+3.90%)	41.00	41.00	41.00	42.60	68	2 790
MIL (MILLENNIUM)	17:04	2.160	+0.020	(+0.93%)	2.140	2.100	2.090	2.160	1 039 568	2 216 817
MIR (MIRACULUM)	17:00	1.07	0.00	(0.00%)	1.07	1.09	1.04	1.09	4 132	4 301
MLB (MAKOLAB)	16:40	6.00	0.00	(0.00%)	6.00	6.00	5.75	6.35	999	5 961
MLG (MLPGROUP)	16:43	80.50	+2.00	(+2.55%)	78.50	80.50	80.00	80.50	159	12 737
MLK (MILKILAND)	29 paź 17:00	0.628	+0.028	(+4.67%)	0.600	0.570	0.570	0.628	15 272	8 865
MLP (MILKPOL)	16:33	1.80	+0.02	(+1.12%)	1.78	1.78	1.78	1.80	4 350	7 771
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MLS (MLSYSTEM)	17:04	62.00	-1.00	(-1.59%)	63.00	61.80	60.00	62.20	25 636	1 570 001
MLT (MOONLIT)	16:35	5.52	-0.46	(-7.69%)	5.98	5.70	5.52	5.80	2 966	16 792
MMA (MALKOWSKI)	11:23	1.70	0.00	(0.00%)	1.70	1.73	1.70	1.73	430	742
MMC (MMCPL)	15 paź 14:17	2.80	-0.38	(-11.95%)	3.18	2.80	2.80	2.80	358	1 002
MMD (MILESTONE)	27 paź 11:00	10.00	0.00	(0.00%)	10.00	10.00	10.00	10.00	10	100
MNC (MENNICA)	16:10	16.40	-0.70	(-4.09%)	17.10	17.10	16.40	17.20	6 294	105 757
MND (MINERAL)	09:41	0.560	0.000	(0.00%)	0.560	0.530	0.510	0.560	1 777	928
MNS (MENNICASK)	17:00	123.00	-1.00	(-0.81%)	124.00	124.00	115.00	130.00	4 528	554 115
MNX (MINOX)	15 lut 09:41	0.0700	+0.0100	(+16.67%)	0.0600	0.0600	0.0600	0.0700	3 100	186
MOE (MODE)	16:03	1.00	-0.05	(-4.76%)	1.05	1.05	1.00	1.16	12 662	13 026
MOJ	29 paź 16:47	1.32	+0.01	(+0.76%)	1.31	1.31	1.31	1.35	47 419	62 328
MOL	12:04	19.25	+0.25	(+1.32%)	19.00	19.20	19.20	19.32	201	3 864
MON (MONNARI)	15:31	1.435	+0.025	(+1.77%)	1.410	1.400	1.400	1.435	895	1 271
MOV (MOVIEGAMES)	17:01	88.00	-1.00	(-1.12%)	89.00	89.80	85.00	89.80	3 589	308 383
MPH (MASTERPHA)	16:37	3.80	-0.17	(-4.28%)	3.97	3.92	3.80	3.92	3 196	12 195
MPY (MPAY)	16:15	0.615	0.000	(0.00%)	0.615	0.615	0.615	0.615	200	123
MRA (MAKORA)	17 kwi 11:00	0.0700	+0.0100	(+16.67%)	0.0600	0.0700	0.0700	0.0700	10 000	700
MRB (MIRBUD)	17:03	1.760	-0.070	(-3.83%)	1.830	1.800	1.700	1.815	257 717	451 855
MRC (MERCATOR)	17:04	481.00	-71.00	(-12.86%)	552.00	548.00	456.00	552.00	367 582	180 712 720
MRD (MEDARD)	05 lut 11:00	0.344	-0.086	(-20.00%)	0.430	0.344	0.344	0.344	1 500	516
MRG (MERLINGRP)	15:57	0.142	+0.007	(+5.56%)	0.135	0.136	0.125	0.142	66 353	8 973
MRH (HAMBURGER)	28 paź 11:00	1.10	0.00	(0.00%)	1.10	1.10	1.10	1.10	1	1
MRK (MARKA)	02 wrz 11:00	0.500	-0.030	(-5.66%)	0.530	0.500	0.500	0.500	1 320	660
MSM	22 paź 11:58	9.50	-0.10	(-1.04%)	9.60	9.50	9.50	9.50	50	475
MSP (MOSTALPLC)	16:13	7.86	-0.30	(-3.68%)	8.16	7.88	7.86	8.12	2 605	20 522
MSW (MOSTALWAR)	16:29	3.79	-0.11	(-2.82%)	3.90	3.78	3.60	3.94	10 544	39 002
MSZ (MOSTALZAB)	17:00	0.824	-0.004	(-0.48%)	0.828	0.800	0.796	0.836	71 360	57 850
MTL (MEDIATEL)	26 wrz 09:31	0.740	0.000	(0.00%)	0.740	0.740	0.740	0.740	976	722
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
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MVP (MARVIPOL)	16:41	4.64	-0.02	(-0.43%)	4.66	4.70	4.60	4.70	11 920	55 289
MWT (MWTRADE)	13:39	1.56	+0.03	(+1.96%)	1.53	1.45	1.45	1.56	4 932	7 342
MXC (MAXCOM)	16:40	9.70	-0.20	(-2.02%)	9.90	9.92	9.50	9.92	1 702	16 350
MXP (MAXIPIZZA)	28 paź 16:14	0.645	-0.005	(-0.77%)	0.650	0.605	0.580	0.650	17 209	10 285
MZA (MUZA)	14:08	2.30	-0.06	(-2.54%)	2.36	2.40	2.30	2.40	455	1 067
NCT (NORTCOAST)	29 wrz 16:35	14.95	0.00	(0.00%)	14.95	14.95	14.85	15.00	4 412	65 975
NET (NETIA)	17:00	4.49	-0.01	(-0.22%)	4.50	4.51	4.45	4.52	66 220	297 484
NEU (NEUCA)	17:00	525.00	-14.00	(-2.60%)	539.00	539.00	523.00	539.00	4 742	2 494 452
NFP (NFPL)	04 sie 17:00	0.320	+0.030	(+10.31%)	0.290	0.280	0.280	0.320	16 849	4 811
NGG (NGGAMES)	17:00	0.274	-0.001	(-0.36%)	0.275	0.280	0.261	0.280	165 868	44 351
NNG (NANOGROUP)	17:04	6.50	+0.55	(+9.24%)	5.95	5.50	5.50	7.05	97 919	616 122
NOV (NOVINA)	29 paź 11:04	0.436	-0.010	(-2.24%)	0.446	0.500	0.436	0.500	4 762	2 140
NST (NESTMEDIC)	15:00	0.900	0.000	(0.00%)	0.900	0.900	0.900	0.900	1 730	1 557
NTS (NOTORIA)	06 paź 15:30	6.20	+0.10	(+1.64%)	6.10	6.20	6.20	6.20	330	2 046
NTT (NTTSYSTEM)	16:25	2.64	-0.01	(-0.38%)	2.65	2.65	2.64	2.65	5	13
NTU (NOVATURAS)	16:09	7.20	-0.20	(-2.70%)	7.40	7.00	7.00	7.20	2 543	17 932
NTW (NETWISE)	14:16	8.70	-0.60	(-6.45%)	9.30	9.30	8.70	9.30	680	6 116
NVA (PANOVA)	17:00	9.68	-0.12	(-1.22%)	9.80	9.30	9.30	9.68	147	1 367
NVG (NOVAVISGR)	17:00	1.70	+0.15	(+9.68%)	1.55	1.65	1.56	1.70	7 677	12 348
NVT (NOVITA)	17:00	121.00	+2.00	(+1.68%)	119.00	126.00	119.00	126.00	263	31 542
NVV (NOVAVIS)	17:00	7.40	-0.58	(-7.27%)	7.98	7.80	7.20	8.20	32 204	242 364
NWA (NWAI)	17:00	14.90	+0.20	(+1.36%)	14.70	15.00	13.50	15.00	2 636	36 082
NWG (NEWAG)	16:48	21.80	-0.80	(-3.54%)	22.60	22.90	21.60	22.90	1 046	23 211
NXB (NEXTBIKE)	28 paź 15:00	5.50	-0.50	(-8.33%)	6.00	5.95	5.50	5.95	285	1 574
NXG (NEXITY)	13:11	16.80	-0.20	(-1.18%)	17.00	16.10	16.10	16.80	94	1 551
OAT	17:00	15.50	-0.45	(-2.82%)	15.95	16.30	14.70	16.30	24 212	365 714
OBL (ORZBIALY)	16:21	10.00	0.00	(0.00%)	10.00	9.80	9.80	10.00	940	9 272
ODL (ODLEWNIE)	15:45	3.81	-0.13	(-3.30%)	3.94	3.95	3.81	3.95	7 858	30 116
OEX	14:27	14.50	-0.50	(-3.33%)	15.00	15.00	14.50	15.00	1 325	19 626
OML (ONEMORE)	17:03	8.32	-4.38	(-34.49%)	12.70	11.70	7.66	11.70	1 645 829	15 536 283
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ONC (ONICO)	28 paź 12:15	4.14	+0.10	(+2.48%)	4.04	4.14	4.14	4.14	3 892	16 113
OPF (OPENFIN)	17:00	0.730	-0.030	(-3.95%)	0.760	0.750	0.700	0.750	991	694
OPG (ORCOGROUP)	29 paź 11:31	1.00	0.00	(0.00%)	1.00	1.00	1.00	1.00	100	100
OPL (ORANGEPL)	17:00	6.080	-0.075	(-1.22%)	6.155	6.060	6.000	6.230	2 581 829	15 809 458
OPM (OPTEAM)	17:00	27.00	+1.60	(+6.30%)	25.40	25.40	24.80	27.00	6 456	166 470
OPN (OPONEO.PL)	16:49	30.00	-1.00	(-3.23%)	31.00	30.60	29.50	31.40	4 643	140 662
OPT (OPTIZENLB)	15:03	1.20	-0.34	(-22.08%)	1.54	1.40	1.20	1.40	901	1 091
ORG (ORGANIC)	15:49	6.80	+0.20	(+3.03%)	6.60	6.60	6.60	6.80	569	3 759
ORL (ORZLOPONY)	14:05	1.78	-0.02	(-1.11%)	1.80	1.78	1.78	1.78	562	1 000
OTM (OTMUCHOW)	13:34	1.21	-0.01	(-0.82%)	1.22	1.22	1.21	1.22	1 380	1 679
OTS (OTLOG)	12:16	4.30	-0.20	(-4.44%)	4.50	4.30	4.30	4.30	1 000	4 300
OUT (OUTDOORZY)	29 paź 09:26	0.880	0.000	(0.00%)	0.880	0.820	0.820	0.880	2 460	2 018
OVI (OVIDWORKS)	16:11	2.29	-0.01	(-0.43%)	2.30	2.14	2.11	2.30	10 719	23 507
OVO (OVOSTAR)	16:50	64.50	+1.00	(+1.57%)	63.50	59.50	59.50	64.50	488	29 970
OXY (OXYGEN)	14:07	1.04	+0.08	(+8.33%)	0.96	0.93	0.90	1.04	26 824	25 851
P24 (PRESENT24)	13:09	0.112	-0.001	(-0.88%)	0.113	0.112	0.104	0.112	238 722	25 926
P2B (PLANETB2B)	16:16	0.174	-0.001	(-0.29%)	0.175	0.174	0.174	0.174	100	17
PAS (PASSUS)	15:43	17.00	-0.60	(-3.41%)	17.60	17.00	17.00	17.00	15	255
PAT (PATENTUS)	17:00	0.900	-0.024	(-2.60%)	0.924	0.900	0.880	0.924	13 582	12 266
PBB (PREFABET)	28 paź 15:00	0.950	+0.060	(+6.74%)	0.890	0.950	0.950	0.950	110	105
PBF (PBSFINANSE)	01 paź 11:00	0.370	0.000	(0.00%)	0.370	0.370	0.370	0.370	13 168	4 872
PBG	28 paź 12:56	0.0320	-0.0130	(-28.89%)	0.0450	0.0320	0.0320	0.0320	3 126 552	100 050
PBT (PBGAMES)	16:01	1.25	-0.09	(-6.72%)	1.34	1.32	1.25	1.32	6 265	8 057
PBX (PEKABEX)	17:00	13.35	-0.45	(-3.26%)	13.80	13.45	13.00	13.45	5 616	74 284
PCE (POLICE)	12:54	10.90	+0.20	(+1.87%)	10.70	10.50	10.40	10.90	654	7 039
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
PCR (PCCROKITA)	17:01	41.40	-0.50	(-1.19%)	41.90	41.90	40.70	41.90	3 200	131 694
PCX (PCCEXOL)	17:04	3.26	-0.12	(-3.55%)	3.38	3.34	3.20	3.36	297 029	966 816
PDG (PYRAMID)	17:02	64.80	+0.30	(+0.47%)	64.50	63.64	62.30	64.80	1 155	73 431
PDZ (PRAIRIE)	17:00	0.537	+0.001	(+0.19%)	0.536	0.542	0.491	0.542	201 595	103 520
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PEM (PEMANAGER)	17:00	13.25	-0.35	(-2.57%)	13.60	13.65	12.70	13.75	8 973	115 229
PEN (PHOTON)	17:00	9.20	-0.70	(-7.07%)	9.90	9.95	9.05	9.95	10 193	95 340
PEO (PEKAO)	17:03	42.27	+0.16	(+0.38%)	42.11	41.60	41.40	42.44	1 085 910	45 581 216
PEP	17:00	41.90	-0.70	(-1.64%)	42.60	41.40	41.00	42.60	3 814	158 680
PEX (PEIXIN)	29 kwi 15:00	1.02	-0.13	(-11.30%)	1.15	1.06	1.02	1.06	1 212	1 287
PFD (PATFUND)	15:00	0.110	+0.009	(+8.91%)	0.101	0.110	0.110	0.110	575	63
PFG (PREFAGRP)	14:05	5.50	-0.10	(-1.79%)	5.60	5.50	5.50	5.50	50	275
PFM (PFMEDICAL)	11:00	2.50	-0.02	(-0.79%)	2.52	2.50	2.50	2.50	50	125
PGE	17:04	4.510	+0.014	(+0.31%)	4.496	4.450	4.261	4.588	4 354 697	19 320 254
PGM (PMPG)	17:00	1.60	-0.20	(-11.11%)	1.80	1.72	1.60	1.72	11 630	19 181
PGN (PGNIG)	17:04	4.170	+0.002	(+0.05%)	4.168	4.123	4.072	4.283	6 786 803	28 219 718
PGO	17:00	0.940	+0.020	(+2.17%)	0.920	0.940	0.910	0.940	10 070	9 201
PHN	17:00	8.92	-0.04	(-0.45%)	8.96	8.96	8.80	8.96	5 532	49 227
PHR (PHARMENA)	17:00	13.15	-1.25	(-8.68%)	14.40	14.10	12.60	14.10	29 368	387 739
PIG (PLANETINN)	30 kwi 15:00	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	15	1
PIT (POLARISIT)	17:00	2.66	-0.10	(-3.62%)	2.76	2.86	2.48	2.86	11 650	29 244
PIW (PLATYNINW)	29 paź 11:00	0.440	0.000	(0.00%)	0.440	0.440	0.440	0.440	1 000	440
PJP (PROJPRZEM)	16:09	14.50	-0.95	(-6.15%)	15.45	15.45	13.95	15.45	2 289	32 568
PKN (PKNORLEN)	17:04	38.10	-0.89	(-2.28%)	38.99	38.97	37.55	38.97	1 513 862	57 554 992
PKO (PKOBP)	17:04	18.955	+0.055	(+0.29%)	18.900	18.510	18.395	18.985	4 643 437	87 004 688
PKP (PKPCARGO)	17:00	9.12	-0.18	(-1.94%)	9.30	9.18	9.10	9.22	68 828	633 154
PLE (PROPERTYF)	16 paź 15:00	0.200	+0.020	(+11.11%)	0.180	0.190	0.190	0.200	278	54
PLG (PLGROUP)	15:26	0.274	+0.019	(+7.45%)	0.255	0.274	0.274	0.274	3 364	922
PLI (PLATIGE)	16:48	23.20	-0.10	(-0.43%)	23.30	23.50	21.90	23.50	3 198	71 154
PLM (POLMAN)	17:01	0.900	0.000	(0.00%)	0.900	0.910	0.900	0.940	22 908	20 989
PLW (PLAYWAY)	17:00	519.00	-18.00	(-3.35%)	537.00	536.00	508.00	536.00	7 455	3 898 840
PLX (PLASTBOX)	17:00	1.750	0.000	(0.00%)	1.750	1.730	1.730	1.755	11 002	19 283
PLY (PLAY)	17:00	38.78	-0.06	(-0.15%)	38.84	38.78	38.76	38.86	4 193 207	162 718 576
PLZ (PLAZACNTR)	14:18	1.65	0.00	(0.00%)	1.65	1.52	1.52	1.65	919	1 483
PMA (PRIMAMODA)	22 paź 15:00	0.950	+0.050	(+5.56%)	0.900	0.850	0.850	0.950	6 000	5 137
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PMP (PAMAPOL)	16:17	1.22	-0.08	(-6.15%)	1.30	1.30	1.20	1.30	15 024	18 370
PND (POLNORD)	15:05	2.93	-0.06	(-2.17%)	3.00	3.00	2.90	3.00	2 694	7 877
PNT (POINTPACK)	17:00	65.00	0.00	(0.00%)	65.00	63.50	61.50	65.00	3 326	206 215
PNW (PLANTWEAR)	17:00	7.48	-0.16	(-2.09%)	7.64	7.64	6.75	7.64	2 973	21 258
POZ (POZBUD)	16:45	1.855	-0.025	(-1.33%)	1.880	1.945	1.810	1.945	54 883	103 190
PPS (PEPEES)	16:08	1.35	-0.01	(-0.74%)	1.36	1.36	1.30	1.36	3 013	3 921
PRD (PROCAD)	29 paź 15:15	1.69	+0.02	(+1.20%)	1.67	1.69	1.69	1.69	5 419	9 158
PRF (PRAGMAFA)	16:45	17.90	+0.90	(+5.29%)	17.00	17.00	16.90	18.10	4 845	84 897
PRI (PRAGMAINK)	14:47	7.46	-0.02	(-0.27%)	7.48	7.48	7.40	7.48	1 468	10 896
PRL (PROLOG)	13:49	19.00	+0.40	(+2.15%)	18.60	18.60	18.60	19.00	491	9 294
PRM (PROCHEM)	12:28	17.80	0.00	(0.00%)	17.80	18.40	17.80	18.40	39	700
PRN (PARTNER)	16:37	0.268	-0.002	(-0.74%)	0.270	0.270	0.230	0.270	9 215	2 317
PRO (PROMISE)	15:35	4.72	+0.14	(+3.06%)	4.58	4.38	4.38	4.72	2 148	9 772
PRS (PRYMUS)	10:35	7.25	0.00	(0.00%)	7.25	7.25	7.25	7.25	5	36
PRT (PROTEKTOR)	17:00	4.10	+0.12	(+3.02%)	3.98	4.00	3.98	4.20	62 124	254 649
PSH (POLYSLASH)	17:00	11.98	-0.45	(-3.62%)	12.43	12.57	11.50	12.57	6 614	78 166
PSM (PLASMA)	29 paź 15:00	0.430	0.000	(0.00%)	0.430	0.430	0.430	0.430	1 213	522
PST (PRESTO)	17 sty 11:37	0.0400	+0.0100	(+33.33%)	0.0300	0.0300	0.0300	0.0400	204 001	6 160
PSW (PGSSOFT)	17:00	10.05	-0.50	(-4.74%)	10.55	10.55	9.72	10.55	7 014	72 740
PTE (PARCELTEC)	28 paź 17:00	0.520	-0.014	(-2.62%)	0.534	0.534	0.472	0.534	8 499	4 066
PTH (PRIMETECH)	14:01	1.000	-0.150	(-13.04%)	1.150	1.000	1.000	1.000	5 424	5 424
PTN (POLTRONIC)	09:18	0.760	+0.060	(+8.57%)	0.700	0.700	0.700	0.760	1 207	845
PTW (PTWP)	29 paź 13:42	9.75	-0.85	(-8.02%)	10.60	11.20	9.75	11.20	84	825
PUE (ZPUE)	16:19	118.00	-7.00	(-5.60%)	125.00	125.00	118.00	125.00	549	66 945
PUN (PUNKPIRAT)	17:00	0.580	+0.065	(+12.62%)	0.515	0.515	0.515	0.590	30 454	16 706
PUR (PURE)	17:00	72.40	-7.20	(-9.05%)	79.60	81.80	71.00	81.80	3 654	268 038
PWX (POLWAX)	17:00	2.72	+0.11	(+4.21%)	2.61	2.69	2.61	2.72	10 381	27 816
PWXA (POLWAX-PDA)	16:48	2.5700	0.0000	(0.00%)	2.5700	2.5600	2.5000	2.6500	53 031	135 771
PXM (POLIMEXMS)	17:00	1.716	+0.016	(+0.94%)	1.700	1.680	1.636	1.718	124 950	209 126
PYL (PYLON)	14:25	0.138	+0.005	(+3.76%)	0.133	0.133	0.122	0.138	450 170	61 304
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PZU	17:02	21.60	+0.51	(+2.42%)	21.09	20.83	20.60	21.60	3 570 628	76 128 016
QNT (QUANTUM)	28 paź 15:00	15.00	-1.00	(-6.25%)	16.00	16.20	15.00	16.20	200	3 120
QON (QUARTICON)	17:00	15.80	-0.80	(-4.82%)	16.60	15.30	15.10	15.80	225	3 416
QRS (QUERCUS)	16:48	2.82	+0.02	(+0.71%)	2.80	2.80	2.76	2.82	41 031	114 429
QRT (QUART)	29 paź 09:15	1.40	0.00	(0.00%)	1.40	1.40	1.40	1.40	1 490	2 086
QUB (QUBICGMS)	17:00	5.54	0.00	(0.00%)	5.54	5.50	5.20	5.90	25 320	137 606
R22	17:00	30.60	-1.30	(-4.08%)	31.90	31.90	30.40	31.90	20 008	613 815
RAF (RAFAMET)	29 paź 09:42	14.00	+0.60	(+4.48%)	13.40	14.00	14.00	14.00	3	42
RBS (ROBINSON)	09:49	7.70	-0.05	(-0.65%)	7.75	7.70	7.70	7.70	2	15
RBW (RAINBOW)	17:04	10.25	-0.10	(-0.97%)	10.35	10.50	10.10	10.50	11 487	117 475
RCA (ROCCA)	27 paź 13:46	5.50	+0.85	(+18.28%)	4.65	4.80	4.80	5.50	115	596
RCW (RUCHCHORZ)	21 paź 11:00	0.180	+0.010	(+5.88%)	0.170	0.180	0.180	0.180	200	36
RDG (READGENE)	16:43	2.10	-0.02	(-0.94%)	2.12	2.10	2.08	2.10	607	1 264
RDL (RADPOL)	10:01	2.32	-0.02	(-0.85%)	2.34	2.39	2.32	2.39	3 338	7 749
RDN (REDAN)	17:00	0.158	+0.018	(+12.86%)	0.140	0.140	0.140	0.158	264	40
RDS (REDDEV)	17:00	2.40	-0.14	(-5.51%)	2.54	2.56	2.15	2.56	33 433	74 459
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)	15:00	0.138	0.000	(0.00%)	0.138	0.138	0.138	0.138	13 480	1 860
RES (RESBUD)	15:00	0.480	0.000	(0.00%)	0.480	0.480	0.480	0.480	5 000	2 400
REV (REVITUM)	23 sty 11:11	0.800	-0.010	(-1.23%)	0.810	0.800	0.800	0.800	300	240
RFK (RAFAKO)	17:04	0.619	-0.021	(-3.28%)	0.640	0.610	0.571	0.626	876 379	524 244
RHD (REINHOLD)	28 paź 15:00	0.181	-0.019	(-9.50%)	0.200	0.181	0.181	0.181	3 295	596
RLP (RELPOL)	17:02	4.74	-0.11	(-2.27%)	4.85	4.80	4.45	4.89	40 382	186 476
RMK (REMAK)	15:15	10.00	0.00	(0.00%)	10.00	10.00	10.00	10.00	191	1 910
RNC (REINO)	09:14	1.48	0.00	(0.00%)	1.48	1.48	1.48	1.48	2	3
RNK (RANKPROGR)	17:00	1.250	0.000	(0.00%)	1.250	1.250	1.205	1.255	14 904	18 235
RON (RONSON)	14:38	1.31	-0.04	(-3.32%)	1.35	1.38	1.26	1.40	36 191	48 344
ROV (ROVITA)	21 paź 11:00	0.535	+0.085	(+18.89%)	0.450	0.535	0.535	0.535	70	37
RPC (ROPCZYCE)	16:14	19.25	-0.20	(-1.03%)	19.45	19.40	19.10	19.40	1 394	26 887
RSP (REMORSOL)	17:00	4.77	-0.03	(-0.63%)	4.80	4.80	4.46	5.00	4 310	19 979
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
RSY	11:37	10.50	-1.00	(-8.70%)	11.50	10.80	10.50	10.80	15	159
RVU (RYVU)	17:00	50.00	+0.10	(+0.20%)	49.90	51.20	49.60	51.20	27 518	1 372 343
RWL (RAWLPLUG)	17:00	7.26	-0.44	(-5.71%)	7.70	7.32	7.26	7.40	802	5 876
S4E	12:59	3.70	+0.10	(+2.78%)	3.60	3.70	3.70	3.70	1	4
SAN (SANTANDER)	17:00	7.99	+0.27	(+3.54%)	7.72	7.67	7.30	7.99	9 538	73 500
SBE (SOFTBLUE)	17:00	0.725	-0.055	(-7.05%)	0.780	0.780	0.705	0.790	154 490	113 856
SCO (SCOPAK)	24 cze 11:00	0.0530	+0.0025	(+4.95%)	0.0505	0.0530	0.0530	0.0530	696	37
SCP (SCPFL)	17:00	170.00	+5.00	(+3.03%)	165.00	170.00	160.00	176.00	5 508	914 740
SCS (STEMCELLS)	17:00	1.47	-0.01	(-0.68%)	1.48	1.49	1.47	1.49	12	18
SEK (SEKO)	15:29	8.20	-0.05	(-0.61%)	8.25	8.20	8.15	8.20	1 352	11 085
SEL (SELENAFM)	15:18	14.40	-0.10	(-0.69%)	14.50	14.00	13.60	14.40	1 268	17 316
SEN (SERINUS)	16:31	0.328	-0.002	(-0.61%)	0.330	0.314	0.314	0.328	9 026	2 910
SES (SESCOM)	10:57	26.40	+0.20	(+0.76%)	26.20	26.40	26.40	26.40	1	26
SEV (SEVENET)	16:33	2.90	+0.10	(+3.57%)	2.80	2.72	2.70	3.20	6 167	17 726
SFD	17:00	2.26	+0.08	(+3.67%)	2.18	2.30	2.18	2.50	76 972	175 131
SFG (SILVANO)	29 paź 12:17	6.34	0.00	(0.00%)	6.34	6.34	6.34	6.34	306	1 940
SFK (SFKPOLKAP)	04 cze 11:00	0.840	-0.040	(-4.55%)	0.880	0.840	0.840	0.840	1 000	840
SFN (SFERANET)	13:32	1.04	+0.02	(+1.96%)	1.02	0.97	0.95	1.04	9 951	9 742
SFS (SFINKS)	17:00	0.250	+0.028	(+12.61%)	0.222	0.239	0.200	0.254	95 110	20 253
SGN (SYGNITY)	17:00	6.78	+0.20	(+3.04%)	6.58	6.60	6.42	6.78	19 821	128 992
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)	11:00	0.410	-0.020	(-4.65%)	0.430	0.410	0.410	0.410	2 850	1 169
SHG (STARHEDGE)	17:00	0.420	-0.001	(-0.24%)	0.421	0.419	0.419	0.420	3 133	1 314
SIM (SIMFABRIC)	17:00	15.30	-0.78	(-4.85%)	16.08	15.90	14.31	15.90	20 305	304 201
SKA (SNIEZKA)	15:43	85.60	+0.60	(+0.71%)	85.00	86.00	85.60	86.00	16	1 375
SKH (SKARBIEC)	16:49	22.50	0.00	(0.00%)	22.50	22.50	21.70	22.50	1 323	29 240
SKL (SKYLINE)	09:05	0.720	0.000	(0.00%)	0.720	0.720	0.720	0.720	20	14
SKN (SAKANA)	29 paź 14:52	0.328	+0.028	(+9.33%)	0.300	0.298	0.290	0.328	19 860	6 029
SKT (SKOTAN)	17:00	1.680	-0.040	(-2.33%)	1.720	1.665	1.560	1.750	17 024	27 913
SLV (SELVITA)	17:00	40.70	-0.30	(-0.73%)	41.00	41.00	39.20	41.20	29 900	1 201 394
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SLZ (SLEEPZAG)	14:21	0.414	-0.014	(-3.27%)	0.428	0.418	0.414	0.418	1 479	616
SME (SIMPLE)	13:29	10.90	0.00	(0.00%)	10.90	11.00	10.80	11.00	507	5 509
SMS (SMSKREDYT)	29 paź 16:34	0.150	+0.004	(+2.74%)	0.146	0.150	0.150	0.150	1 310	197
SNG (SYNERGA)	17:03	0.220	-0.001	(-0.45%)	0.221	0.230	0.202	0.232	757 800	165 678
SNK (SANOK)	16:34	12.00	-0.20	(-1.64%)	12.20	12.20	11.70	12.20	25 045	295 449
SNT (SYNEKTIK)	17:00	23.30	+0.10	(+0.43%)	23.20	23.60	22.00	23.60	9 969	229 431
SNW (SANWIL)	17:02	4.12	-0.36	(-8.04%)	4.48	4.40	4.10	4.40	183 558	776 361
SNX (SUNEX)	17:00	3.52	-0.02	(-0.56%)	3.54	3.57	3.41	3.70	33 922	120 013
SOK (SONKA)	17:02	10.50	+0.10	(+0.96%)	10.40	10.10	9.02	10.56	13 769	133 801
SOL (SOLAR)	17:00	2.62	-0.19	(-6.76%)	2.81	2.70	2.61	2.97	6 680	18 573
SON (SONEL)	16:40	9.30	+0.05	(+0.54%)	9.25	9.25	9.20	9.30	540	5 010
SP1 (SPAC1)	21 sty 11:00	0.0375	+0.0020	(+5.63%)	0.0355	0.0375	0.0375	0.0375	1 400	53
SPH (SOPHARMA)	17:00	11.90	-0.10	(-0.83%)	12.00	11.50	11.00	12.40	3 337	37 087
SPK (SPARKVC)	14:50	1.20	-0.01	(-0.83%)	1.21	1.20	1.20	1.20	100	120
SPL (SANPL)	17:02	123.00	-2.00	(-1.60%)	125.00	123.20	120.00	126.90	131 645	16 160 357
SPR (SPYROSOFT)	16:12	155.00	-3.00	(-1.90%)	158.00	158.00	155.00	158.00	76	11 830
SSK (SURFLAND)	17:00	2.90	-0.22	(-7.05%)	3.12	3.16	2.40	3.16	9 024	24 240
STA (STARWARD)	14:18	101.00	-4.00	(-3.81%)	105.00	102.00	101.00	110.00	17	1 813
STD (STANDREW)	28 paź 09:59	8.50	0.00	(0.00%)	8.50	8.45	8.45	8.50	235	1 992
STF (STALPROFI)	17:00	4.63	-0.07	(-1.49%)	4.70	4.72	4.54	4.72	16 777	76 650
STP (STALPROD)	16:47	157.40	-6.20	(-3.79%)	163.60	162.00	157.40	163.00	1 003	160 280
STX (STALEXP)	17:04	2.68	-0.04	(-1.47%)	2.72	2.65	2.63	2.70	56 790	150 976
SUL (SUMMALING)	27 paź 16:46	15.90	0.00	(0.00%)	15.90	15.90	15.90	15.90	546	8 681
SUN (SUNTECH)	16:47	0.980	-0.060	(-5.77%)	1.040	1.000	0.925	1.000	16 640	16 308
SUW (SUWARY)	09:00	16.70	0.00	(0.00%)	16.70	16.70	16.70	16.70	5	84
SVRS (SILVAIR-REGS)	15:43	8.75	+0.45	(+5.42%)	8.30	8.75	8.75	8.75	17	149
SWD (SWISSMED)	17:00	3.39	-0.01	(-0.29%)	3.40	3.25	3.24	3.39	3 473	11 337
SWG (SECOGROUP)	10:36	13.60	0.00	(0.00%)	13.60	13.60	13.60	13.60	373	5 073
SWK (SHOCKWORK)	17:00	3.10	-0.02	(-0.64%)	3.12	3.08	3.04	3.10	4 744	14 502
SWT (SWALLET)	17:00	56.00	-1.32	(-2.30%)	57.32	58.80	54.00	59.60	1 424	80 758
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SYM (SYMBIO)	03 cze 09:31	0.650	+0.040	(+6.56%)	0.610	0.650	0.650	0.650	500	325
SZR (SZAR)	12:50	0.119	+0.019	(+19.00%)	0.100	0.100	0.100	0.119	14 757	1 528
T2P (TERMO2PWR)	17:00	0.425	-0.065	(-13.27%)	0.490	0.489	0.396	0.489	131 047	55 687
TAR (TARCZYNSKI)	11:00	14.00	-0.50	(-3.45%)	14.50	14.00	14.00	14.00	798	11 172
TBL (TBULL)	16:41	20.90	-1.00	(-4.57%)	21.90	22.20	20.00	22.20	11 074	226 172
TEN (TSGAMES)	17:01	632.00	-13.00	(-2.02%)	645.00	642.00	625.00	642.00	15 271	9 651 820
THD (THEDUST)	17:00	23.40	-1.90	(-7.51%)	25.30	24.90	22.40	25.00	13 202	311 709
TIG (TECHINVGR)	17:01	1.30	-0.14	(-9.72%)	1.44	1.45	1.21	1.45	28 002	35 017
TIM	17:04	13.50	0.00	(0.00%)	13.50	13.45	13.25	13.55	206 595	2 786 857
TLG (TELGAM)	17:00	0.320	-0.040	(-11.11%)	0.360	0.330	0.290	0.380	228 498	73 391
TLO (TELESTO)	27 paź 13:34	7.55	-0.45	(-5.63%)	8.00	7.55	7.55	7.55	100	755
TLS (TELESTR)	29 paź 09:00	15.60	+0.50	(+3.31%)	15.10	15.20	15.20	15.60	100	1 521
TLT (TLTENNIS)	17:00	0.785	-0.015	(-1.88%)	0.800	0.885	0.710	0.885	8 290	6 169
TLV (TELIANI)	17:00	0.650	-0.055	(-7.80%)	0.705	0.785	0.650	0.785	4 582	3 351
TLX (TALEX)	17:04	10.95	+0.15	(+1.39%)	10.80	10.95	10.80	10.95	1 104	12 017
TME (TERMOEXP)	21 paź 15:57	2.42	-0.02	(-0.82%)	2.44	2.42	2.42	2.42	420	1 016
TMP (TELEMEDPL)	17:00	1.24	-0.06	(-4.62%)	1.30	1.37	1.13	1.37	12 104	13 870
TMR (TATRY)	16:46	151.00	+1.00	(+0.67%)	150.00	149.00	136.00	153.00	155	23 252
TNX (TALANX)	15 paź 16:41	149.00	0.00	(0.00%)	149.00	149.00	149.00	149.00	3	447
TOA (TOYA)	16:48	6.76	+0.04	(+0.60%)	6.72	6.72	6.22	6.76	34 543	224 257
TOR (TORPOL)	17:00	9.16	-0.14	(-1.51%)	9.30	9.04	8.94	9.20	22 069	199 805
TOS (TAMEX)	09:15	0.635	0.000	(0.00%)	0.635	0.635	0.635	0.635	2	1
TOW (TOWERINVT)	17:00	13.50	+0.10	(+0.75%)	13.40	13.40	13.00	13.50	1 495	19 641
TPE (TAURONPE)	17:02	1.735	-0.062	(-3.45%)	1.797	1.788	1.690	1.788	4 852 435	8 340 761
TRI (TRITON)	16:45	2.07	-0.13	(-5.91%)	2.20	2.20	2.07	2.20	29 024	63 203
TRK (TRAKCJA)	16:49	1.238	0.000	(0.00%)	1.238	1.240	1.202	1.250	27 132	33 022
TRN (TRANSPOL)	17:00	2.70	+0.05	(+1.89%)	2.65	2.69	2.69	2.70	775	2 087
TRR (TERMOREX)	16:39	0.910	-0.030	(-3.19%)	0.940	0.930	0.910	0.930	11 700	10 649
TSG (TESGAS)	16:42	3.46	-0.20	(-5.46%)	3.66	3.52	3.42	3.64	20 207	70 321
TXF (TAXUSFUND)	01 cze 15:18	0.0400	0.0000	(0.00%)	0.0400	0.0400	0.0400	0.0400	15 002	600
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TXM	19 mar 15:00	0.100	+0.005	(+5.49%)	0.095	0.100	0.100	0.100	75	8
TXN (TAXNET)	15:14	1.50	-0.10	(-6.25%)	1.60	1.59	1.36	1.59	2 677	3 948
TYP (ARTP)	15:35	0.450	-0.010	(-2.17%)	0.460	0.520	0.420	0.520	24 251	10 904
U2K (UNIMA)	29 paź 16:09	2.90	+0.04	(+1.40%)	2.86	2.76	2.76	2.90	331	925
UCG (UNICREDIT)	09:39	29.13	-0.17	(-0.56%)	29.30	29.13	29.13	29.13	300	8 739
UFC (UNIFIED)	15:05	0.705	-0.035	(-4.73%)	0.740	0.705	0.705	0.705	12 729	8 974
ULG (ULTGAMES)	17:00	26.00	-1.60	(-5.80%)	27.60	27.40	25.65	27.40	11 911	310 252
ULM (ULMA)	13:19	45.80	-0.20	(-0.43%)	46.00	47.20	43.00	47.20	197	8 760
UNI (UNIBEP)	16:29	6.90	-0.08	(-1.15%)	6.98	6.70	6.70	6.90	487	3 312
UNT (UNIMOT)	17:00	23.80	-1.40	(-5.56%)	25.20	25.10	23.30	25.50	29 465	701 833
URS (URSUS)	17:04	0.640	-0.160	(-20.00%)	0.800	0.860	0.640	0.940	6 919 066	5 456 200
UTD (UNITED)	14:59	0.535	-0.015	(-2.73%)	0.550	0.545	0.480	0.545	2 999	1 540
VAB (VABUN)	17:00	0.968	+0.058	(+6.37%)	0.910	0.890	0.850	0.968	1 258	1 110
VAR (VARSAV)	17:00	1.780	-0.020	(-1.11%)	1.800	1.740	1.680	1.790	19 300	33 274
VDS (VIDIS)	13:18	3.78	-0.10	(-2.58%)	3.88	3.70	3.42	3.78	1 662	6 107
VEE	09:00	20.00	0.00	(0.00%)	20.00	20.00	20.00	20.00	5	100
VEL (VELTO)	31 paź 15:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	10 000	100
VER (MPLVERBUM)	28 paź 17:00	2.60	0.00	(0.00%)	2.60	2.60	2.60	2.60	1	3
VGO (VIGOSYS)	17:00	500.00	-5.00	(-0.99%)	505.00	505.00	486.00	510.00	939	463 406
VIA (VIATRON)	27 paź 11:00	3.04	+0.26	(+9.35%)	2.78	3.04	3.04	3.04	2	6
VIN (VINDEXUS)	17:00	4.24	-0.06	(-1.40%)	4.30	4.14	4.14	4.24	4 221	17 509
VIV (VISION)	15:00	0.0180	+0.0005	(+2.86%)	0.0175	0.0239	0.0180	0.0239	103	2
VKT (VAKOMTEK)	28 paź 15:17	1.34	0.00	(0.00%)	1.34	1.34	1.34	1.34	100	134
VOT (VOTUM)	17:02	10.25	-0.45	(-4.21%)	10.70	10.35	10.05	10.35	20 423	208 528