Biznesradar bez reklam? Sprawdź BR Plus
Akcje
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 11:20 | 2,750 | -0,050 | (-1,79%) | 2,800 | 2,750 | 2,750 | 2,800 | 1 565 | 4 315 |
  |
| 08N (08OCTAVA) | 11:00 | 0,825 | -0,075 | (-8,33%) | 0,900 | 0,825 | 0,825 | 0,825 | 9 | 7 |
  |
| 11B (11BIT) | 12:21 | 175,60 | -24,90 | (-12,42%) | 200,50 | 200,00 | 165,20 | 200,50 | 122 558 | 22 051 009 |
  |
| 1AT (ATAL) | 12:00 | 52,10 | -0,10 | (-0,19%) | 52,20 | 52,20 | 51,90 | 52,90 | 566 | 29 567 |
  |
| 3RG (3RGAMES) | 12:11 | 0,387 | +0,008 | (+2,11%) | 0,379 | 0,370 | 0,355 | 0,412 | 655 902 | 256 337 |
  |
| 4MB (4MOBILITY) | 10:49 | 3,16 | -0,14 | (-4,24%) | 3,30 | 3,30 | 3,16 | 3,30 | 85 | 277 |
  |
| 4MS (4MASS) | 12:10 | 6,48 | -0,02 | (-0,31%) | 6,50 | 6,45 | 6,42 | 6,59 | 5 200 | 33 576 |
  |
| 7FT (7FIT) | 10 gru 11:18 | 7,95 | -0,05 | (-0,62%) | 8,00 | 7,95 | 7,95 | 7,95 | 250 | 1 988 |
  |
| 7LV (7LEVELS) | 11 gru 11:01 | 6,80 | 0,00 | (0,00%) | 6,80 | 6,80 | 6,80 | 6,80 | 2 | 14 |
  |
| AAPL (APPLE) | 10 gru 11:38 | 1 009,20 | +23,20 | (+2,35%) | 986,00 | 1 009,20 | 1 009,20 | 1 009,20 | 1 | 1 009 |
 |
| AAS (AALLIANCE) | 09:24 | 14,40 | +1,20 | (+9,09%) | 13,20 | 13,20 | 13,20 | 14,40 | 101 | 1 360 |
  |
| AAT (ALTA) | 12:07 | 2,21 | +0,04 | (+1,84%) | 2,17 | 2,17 | 2,15 | 2,22 | 22 684 | 49 712 |
  |
| ABE (ABPL) | 12:17 | 92,80 | -1,00 | (-1,07%) | 93,80 | 94,00 | 92,80 | 94,20 | 581 | 54 466 |
  |
| ABK (ABAK) | 11 gru 09:18 | 3,70 | 0,00 | (0,00%) | 3,70 | 3,70 | 3,70 | 3,70 | 650 | 2 405 |
  |
| ABS (ASSECOBS) | 12:15 | 58,40 | +0,40 | (+0,69%) | 58,00 | 57,20 | 57,00 | 58,40 | 514 | 29 515 |
  |
| ACG (ACAUTOGAZ) | 11:58 | 28,60 | -0,20 | (-0,69%) | 28,80 | 28,80 | 28,50 | 28,80 | 632 | 18 154 |
  |
| ACP (ASSECOPOL) | 12:19 | 92,70 | +0,85 | (+0,93%) | 91,85 | 91,80 | 91,65 | 93,50 | 17 240 | 1 594 814 |
  |
| ACT (ACTION) | 12:02 | 18,72 | -0,06 | (-0,32%) | 18,78 | 18,80 | 18,72 | 18,80 | 13 224 | 248 059 |
  |
| ADS (ADIDAS) | 5 gru 14:12 | 1 008,50 | +53,50 | (+5,60%) | 955,00 | 1 008,50 | 1 008,50 | 1 008,50 | 3 | 3 026 | |
| ADV (ADIUVO) | 11:52 | 0,319 | -0,018 | (-5,34%) | 0,337 | 0,336 | 0,316 | 0,338 | 38 917 | 12 536 |
  |
| ADX (ADATEX) | 11 gru 16:03 | 0,276 | 0,000 | (0,00%) | 0,276 | 0,258 | 0,258 | 0,276 | 4 500 | 1 168 |
  |
| AER (AERFINANC) | 11:00 | 0,0895 | -0,0005 | (-0,56%) | 0,0900 | 0,0895 | 0,0895 | 0,0895 | 1 000 | 90 |
 |
| AFC (AKCEPTFIN) | 11:26 | 0,230 | 0,000 | (0,00%) | 0,230 | 0,230 | 0,230 | 0,230 | 6 | 1 |
  |
| AFH (AFHOL) | 1 cze 15:00 | 2,50 | +0,20 | (+8,70%) | 2,30 | 2,50 | 2,50 | 2,50 | 100 | 250 | |
| AGL (AGROLIGA) | 09:30 | 18,50 | -0,70 | (-3,65%) | 19,20 | 18,30 | 17,50 | 18,90 | 399 | 7 076 |
  |
| AGO (AGORA) | 11:49 | 8,79 | +0,02 | (+0,23%) | 8,77 | 8,75 | 8,75 | 8,79 | 204 | 1 792 |
  |
| AGP (AGROMEP) | 18 lis 10:23 | 4,60 | -0,12 | (-2,54%) | 4,72 | 4,60 | 4,60 | 4,60 | 408 | 1 877 | |
| AGT (AGROTON) | 11:51 | 3,89 | 0,00 | (0,00%) | 3,89 | 3,76 | 3,76 | 3,89 | 114 | 430 |
  |
| AIN (ABSINVEST) | 28 wrz 16:48 | 0,670 | +0,020 | (+3,08%) | 0,650 | 0,690 | 0,600 | 0,700 | 36 390 | 22 427 | |
| AIT (AITON) | 12:17 | 0,310 | -0,036 | (-10,40%) | 0,346 | 0,340 | 0,310 | 0,340 | 3 250 | 1 011 |
  |
| ALE (ALLEGRO) | 12:21 | 28,730 | -1,370 | (-4,55%) | 30,100 | 29,980 | 28,380 | 30,095 | 1 980 496 | 57 271 635 |
  |
| ALG (AIGAMES) | 11:43 | 1,200 | -0,005 | (-0,41%) | 1,205 | 1,200 | 1,200 | 1,210 | 6 179 | 7 422 |
  |
| ALI (ALTUS) | 10:35 | 2,20 | +0,03 | (+1,38%) | 2,17 | 2,15 | 2,15 | 2,20 | 604 | 1 299 |
  |
| ALL (AILLERON) | 12:20 | 20,60 | +0,50 | (+2,49%) | 20,10 | 20,40 | 20,15 | 20,60 | 1 325 | 26 866 |
  |
| ALR (ALIOR) | 12:21 | 88,80 | -0,16 | (-0,18%) | 88,96 | 89,00 | 88,58 | 90,00 | 133 805 | 11 921 269 |
  |
| ALV (ALLIANZ) | 2 gru 13:07 | 1 259,00 | +6,50 | (+0,52%) | 1 252,50 | 1 259,00 | 1 259,00 | 1 259,00 | 5 | 6 295 |
  |
| AMB (AMBRA) | 12:14 | 22,50 | -0,25 | (-1,10%) | 22,75 | 22,75 | 22,40 | 22,80 | 813 | 18 317 |
  |
| AMC (AMICA) | 12:21 | 56,40 | -1,30 | (-2,25%) | 57,70 | 57,50 | 56,40 | 57,70 | 2 526 | 143 846 |
  |
| AMD (ADVANCED) | 11 gru 15:47 | 524,10 | -4,60 | (-0,87%) | 528,70 | 525,70 | 524,10 | 525,70 | 23 | 12 083 | |
| AME (AMESA) | 10:49 | 49,50 | -0,40 | (-0,80%) | 49,90 | 49,90 | 47,90 | 49,90 | 251 | 12 122 |
 |
| AMV (ASMODEV) | 10:49 | 0,825 | -0,140 | (-14,51%) | 0,965 | 0,870 | 0,825 | 0,870 | 86 287 | 71 277 |
  |
| AMZN (AMAZON) | 11:51 | 938,00 | -7,60 | (-0,80%) | 945,60 | 942,00 | 938,00 | 942,00 | 3 | 2 818 |
 |
| ANR (ANSWEAR) | 11:56 | 27,25 | +0,50 | (+1,87%) | 26,75 | 27,00 | 27,00 | 28,00 | 6 151 | 169 195 |
  |
| AOL (ANALIZY) | 11 gru 09:37 | 19,10 | 0,00 | (0,00%) | 19,10 | 19,10 | 19,10 | 19,10 | 100 | 1 910 |
  |
| APA (APANET) | 09:33 | 1,23 | -0,02 | (-1,60%) | 1,25 | 1,23 | 1,23 | 1,23 | 10 | 12 |
  |
| APE (APSENERGY) | 11:56 | 2,62 | -0,07 | (-2,60%) | 2,69 | 2,73 | 2,62 | 2,73 | 1 326 | 3 554 |
  |
| APL (AMPLI) | 11 gru 11:23 | 0,910 | -0,040 | (-4,21%) | 0,950 | 0,910 | 0,910 | 0,910 | 1 732 | 1 576 |
  |
| APN (APLISENS) | 10:27 | 18,90 | 0,00 | (0,00%) | 18,90 | 18,90 | 18,90 | 18,90 | 454 | 8 581 |
  |
| APR (AUTOPARTN) | 12:21 | 19,84 | -0,71 | (-3,45%) | 20,55 | 20,30 | 19,80 | 20,50 | 45 198 | 906 633 |
  |
| APS | 10:55 | 4,98 | 0,00 | (0,00%) | 4,98 | 4,98 | 4,98 | 4,98 | 5 | 25 |
  |
| APT (APATOR) | 12:17 | 16,98 | -0,10 | (-0,59%) | 17,08 | 17,08 | 16,88 | 17,16 | 12 024 | 204 513 |
  |
| AQA (AQUAPOZ) | 11 gru 13:29 | 8,85 | 0,00 | (0,00%) | 8,85 | 8,85 | 8,85 | 8,85 | 1 000 | 8 850 |
  |
| AQT (AQUATECH) | 11:22 | 0,700 | 0,000 | (0,00%) | 0,700 | 0,700 | 0,700 | 0,700 | 959 | 671 |
  |
| AQU (AQUABB) | 11:45 | 14,00 | -0,60 | (-4,11%) | 14,60 | 14,60 | 14,00 | 14,60 | 74 | 1 039 |
  |
| ARG (ARTGAMES) | 09:34 | 0,389 | -0,001 | (-0,26%) | 0,390 | 0,389 | 0,389 | 0,389 | 15 | 6 |
  |
| ARH (ARCHICOM) | 12:07 | 39,90 | -1,60 | (-3,86%) | 41,50 | 40,50 | 39,10 | 41,30 | 1 675 | 66 726 |
  |
| ARI | 4 gru 11:00 | 0,360 | -0,010 | (-2,70%) | 0,370 | 0,360 | 0,360 | 0,360 | 50 | 18 |
  |
| ART (ARTIFEX) | 12:03 | 13,60 | -0,20 | (-1,45%) | 13,80 | 13,75 | 13,35 | 13,75 | 14 009 | 189 786 |
  |
| ASA (APIS) | 11:10 | 0,0208 | -0,0006 | (-2,80%) | 0,0214 | 0,0208 | 0,0208 | 0,0208 | 166 123 | 3 455 |
  |
| ASB (ASBIS) | 12:21 | 17,26 | -0,27 | (-1,54%) | 17,53 | 17,65 | 17,25 | 17,68 | 49 075 | 856 345 |
  |
| ASE (ASSECOSEE) | 12:03 | 49,90 | +0,20 | (+0,40%) | 49,70 | 49,70 | 49,40 | 49,90 | 238 | 11 840 |
  |
| ASM (ASMGROUP) | 30 lis 16:48 | 0,240 | -0,034 | (-12,41%) | 0,274 | 0,250 | 0,236 | 0,268 | 831 844 | 206 625 | |
| ASML | 09:25 | 2 931,50 | -51,50 | (-1,73%) | 2 983,00 | 2 931,50 | 2 931,50 | 2 931,50 | 1 | 2 932 |
  |
| ASR (ASTRO) | 09:57 | 0,0820 | -0,0010 | (-1,20%) | 0,0830 | 0,0820 | 0,0820 | 0,0820 | 100 | 8 |
  |
| AST (ASTARTA) | 12:17 | 40,80 | 0,00 | (0,00%) | 40,80 | 40,80 | 40,10 | 41,20 | 16 507 | 668 630 |
  |
| ATA (ATCCARGO) | 12:15 | 12,80 | -0,20 | (-1,54%) | 13,00 | 12,75 | 12,70 | 12,80 | 1 701 | 21 676 |
  |
| ATC (ARCTIC) | 12:20 | 15,52 | -0,16 | (-1,02%) | 15,68 | 15,59 | 15,51 | 15,65 | 15 624 | 243 268 |
  |
| ATD (ATENDE) | 12:16 | 2,27 | +0,01 | (+0,44%) | 2,26 | 2,30 | 2,21 | 2,30 | 93 031 | 210 587 |
  |
| ATG (ATMGRUPA) | 11:53 | 3,96 | -0,06 | (-1,49%) | 4,02 | 4,01 | 3,96 | 4,01 | 1 145 | 4 543 |
  |
| ATJ (ATOMJELLY) | 11 gru 17:00 | 1,70 | 0,00 | (0,00%) | 1,70 | 1,71 | 1,60 | 1,77 | 1 186 | 2 011 |
  |
| ATO (ATONHT) | 26 maj 11:00 | 0,178 | +0,021 | (+13,38%) | 0,157 | 0,178 | 0,178 | 0,178 | 1 000 | 178 | |
| ATP (ATLANTAPL) | 09:22 | 18,20 | 0,00 | (0,00%) | 18,20 | 18,10 | 17,65 | 18,20 | 13 | 235 |
  |
| ATR (ATREM) | 11:45 | 15,10 | -0,30 | (-1,95%) | 15,40 | 15,50 | 14,90 | 15,50 | 2 903 | 44 166 |
  |
| ATS (ATLANTIS) | 11 gru 17:00 | 3,38 | -0,05 | (-1,46%) | 3,43 | 3,40 | 3,33 | 3,45 | 55 371 | 187 140 |
 |
| ATT (GRUPAAZOTY) | 12:20 | 18,38 | -0,53 | (-2,80%) | 18,91 | 19,00 | 18,25 | 19,04 | 86 219 | 1 613 877 |
  |
| AUX (AUXILIA) | 11:33 | 1,39 | -0,11 | (-7,33%) | 1,50 | 1,50 | 1,36 | 1,50 | 19 033 | 26 714 |
  |
| AVE (ADVERTIGO) | 11 gru 16:05 | 0,189 | +0,009 | (+5,00%) | 0,180 | 0,189 | 0,189 | 0,189 | 50 | 9 |
  |
| AWM (AIRWAY) | 11:51 | 0,2270 | -0,0070 | (-2,99%) | 0,2340 | 0,2340 | 0,2270 | 0,2340 | 36 150 | 8 207 |
  |
| AZC (AZTEC) | 11 gru 15:02 | 1,88 | +0,03 | (+1,62%) | 1,85 | 1,78 | 1,77 | 1,88 | 580 | 1 040 |
  |
| B24 (BRAND24) | 12:20 | 50,00 | +1,40 | (+2,88%) | 48,60 | 48,90 | 48,20 | 50,00 | 368 | 18 047 |
  |
| BAC (BACT) | 09:09 | 2,07 | -0,00 | (-0,24%) | 2,07 | 2,07 | 2,04 | 2,07 | 2 466 | 5 033 |
 |
| BAY (BAYER) | 9 gru 11:35 | 85,24 | -1,03 | (-1,19%) | 86,27 | 86,27 | 85,24 | 86,27 | 32 | 2 730 |
  |
| BBD (BBIDEV) | 10:55 | 3,85 | +0,01 | (+0,26%) | 3,84 | 3,83 | 3,74 | 3,85 | 983 | 3 758 |
  |
| BBT (BOOMBIT) | 11:48 | 8,40 | -0,44 | (-4,98%) | 8,84 | 8,70 | 8,22 | 8,76 | 2 706 | 22 901 |
  |
| BCM (BETACOM) | 10:14 | 4,06 | +0,02 | (+0,50%) | 4,04 | 4,06 | 4,06 | 4,10 | 2 223 | 9 034 |
  |
| BCS (BIGCHEESE) | 12:12 | 12,16 | -0,10 | (-0,82%) | 12,26 | 12,10 | 11,96 | 12,20 | 8 606 | 103 444 |
  |
| BCX (BIOCELTIX) | 12:20 | 75,10 | -1,30 | (-1,70%) | 76,40 | 76,40 | 75,10 | 76,40 | 1 671 | 126 198 |
  |
| BDX (BUDIMEX) | 12:21 | 460,80 | -8,00 | (-1,71%) | 468,80 | 471,00 | 458,60 | 471,20 | 7 124 | 3 300 765 |
  |
| BDZ (BEDZIN) | 12:05 | 25,10 | -0,85 | (-3,28%) | 25,95 | 25,40 | 25,10 | 25,40 | 187 | 4 729 |
  |
| BEE (BEEIN) | 09:25 | 13,35 | -0,35 | (-2,55%) | 13,70 | 13,35 | 13,35 | 13,35 | 16 | 214 |
  |
| BEP (BIOMASS) | 12:10 | 0,1158 | -0,0012 | (-1,03%) | 0,1170 | 0,1168 | 0,1122 | 0,1168 | 124 902 | 14 246 |
  |
| BER (BIOERG) | 22 mar 16:49 | 0,136 | -0,008 | (-5,57%) | 0,144 | 0,139 | 0,133 | 0,139 | 15 724 | 2 120 | |
| BFC (BIOFACTOR) | 17 kwi 11:04 | 4,60 | 0,00 | (0,00%) | 4,60 | 4,56 | 4,56 | 4,60 | 300 | 1 373 |
 |
| BFT (BENEFIT) | 12:21 | 2 860,00 | -25,00 | (-0,87%) | 2 885,00 | 2 915,00 | 2 845,00 | 2 915,00 | 1 618 | 4 630 550 |
  |
| BGD (BIOGENED) | 11:09 | 20,00 | +0,50 | (+2,56%) | 19,50 | 19,80 | 19,80 | 20,00 | 170 | 3 380 |
  |
| BHW (HANDLOWY) | 12:20 | 90,70 | -0,60 | (-0,66%) | 91,30 | 91,50 | 90,40 | 92,10 | 21 465 | 1 955 730 |
  |
| BHX (BINARY) | 10 gru 09:12 | 3,76 | -0,02 | (-0,53%) | 3,78 | 3,76 | 3,76 | 3,76 | 130 | 489 |
  |
| BIO (BIOTON) | 12:09 | 3,080 | 0,000 | (0,00%) | 3,080 | 3,080 | 3,065 | 3,100 | 17 376 | 53 685 |
  |
| BIP (BIOPLANET) | 09:21 | 16,00 | 0,00 | (0,00%) | 16,00 | 15,70 | 15,70 | 16,00 | 60 | 945 |
  |
| BKD (BKDGAMES) | 12:13 | 2,98 | 0,00 | (0,00%) | 2,98 | 2,98 | 2,98 | 3,00 | 86 | 257 |
  |
| BLF (BELEAF) | 11:21 | 5,50 | -0,30 | (-5,17%) | 5,80 | 5,50 | 5,50 | 5,50 | 55 | 303 |
  |
| BLO (BLOOBER) | 12:05 | 23,00 | -0,20 | (-0,86%) | 23,20 | 23,00 | 22,85 | 23,10 | 22 041 | 505 239 |
  |
| BLT (BALTICON) | 11:15 | 13,90 | -0,10 | (-0,71%) | 14,00 | 14,00 | 13,90 | 14,00 | 23 | 322 |
  |
| BMC (BUMECH) | 12:21 | 7,38 | -0,35 | (-4,53%) | 7,73 | 7,70 | 7,38 | 7,73 | 9 660 | 73 175 |
  |
| BMW | 11:59 | 336,30 | -1,00 | (-0,30%) | 337,30 | 337,70 | 336,30 | 337,70 | 4 | 1 347 |
  |
| BMX (BIOMAXIMA) | 12:18 | 11,65 | -0,15 | (-1,27%) | 11,80 | 11,70 | 11,35 | 11,90 | 4 966 | 57 280 |
  |
| BNP (BNPPPL) | 12:08 | 83,40 | +0,80 | (+0,97%) | 82,60 | 82,60 | 82,40 | 83,40 | 10 622 | 877 631 |
  |
| BOS | 12:21 | 10,05 | -0,35 | (-3,37%) | 10,40 | 10,40 | 10,00 | 10,40 | 14 872 | 151 111 |
  |
| BOW (BOWIM) | 12:21 | 3,900 | -0,050 | (-1,27%) | 3,950 | 3,950 | 3,900 | 3,950 | 5 394 | 21 065 |
  |
| BPC | 11 gru 12:35 | 0,150 | 0,000 | (0,00%) | 0,150 | 0,136 | 0,136 | 0,150 | 101 345 | 13 792 |
  |
| BPN (BLACKPOIN) | 09:00 | 0,520 | 0,000 | (0,00%) | 0,520 | 0,520 | 0,520 | 0,520 | 20 | 10 |
  |
| BRA (BRASTER) | 4 maj 17:00 | 0,580 | -0,030 | (-4,92%) | 0,610 | 0,584 | 0,574 | 0,600 | 15 261 | 8 880 | |
| BRH (BERGHOLDI) | 1 cze 15:13 | 0,210 | 0,000 | (0,00%) | 0,210 | 0,210 | 0,210 | 0,210 | 47 258 | 9 924 | |
| BRO (CZARNKOW) | 11:00 | 0,0775 | 0,0000 | (0,00%) | 0,0775 | 0,0775 | 0,0775 | 0,0775 | 150 | 12 |
  |
| BRP (BLACKROSE) | 12:09 | 1,20 | +0,01 | (+0,84%) | 1,19 | 1,19 | 1,15 | 1,20 | 2 308 | 2 699 |
  |
| BRS (BORYSZEW) | 11:28 | 5,33 | -0,02 | (-0,37%) | 5,35 | 5,39 | 5,33 | 5,48 | 6 060 | 32 727 |
  |
| BSA (BRAS) | 11:41 | 0,222 | -0,020 | (-8,26%) | 0,242 | 0,242 | 0,222 | 0,242 | 57 226 | 12 860 |
  |
| BSH | 09:51 | 14,05 | +0,05 | (+0,36%) | 14,00 | 14,05 | 14,05 | 14,05 | 1 | 14 |
  |
| BSN (BRAINSCAN) | 09:00 | 29,29 | -0,01 | (-0,03%) | 29,30 | 29,29 | 29,29 | 29,29 | 2 | 59 |
 |
| BST (BEST) | 12:02 | 28,00 | 0,00 | (0,00%) | 28,00 | 28,20 | 28,00 | 28,20 | 55 | 1 541 |
  |
| BTC (BTCSTUDIO) | 16 maj 15:46 | 0,374 | +0,002 | (+0,54%) | 0,372 | 0,370 | 0,326 | 0,374 | 1 650 | 594 |
 |
| BTK (BIZTECH) | 11:04 | 0,170 | +0,004 | (+2,41%) | 0,166 | 0,178 | 0,170 | 0,178 | 4 650 | 827 |
  |
| CAI (CARLSON) | 12:14 | 4,000 | +0,100 | (+2,56%) | 3,900 | 3,980 | 3,980 | 4,000 | 1 002 | 4 003 |
  |
| CAP (CAPITEA) | 11:06 | 0,412 | -0,010 | (-2,37%) | 0,422 | 0,420 | 0,411 | 0,420 | 15 606 | 6 448 |
  |
| CAR (INTERCARS) | 12:19 | 515,00 | -4,00 | (-0,77%) | 519,00 | 517,00 | 514,00 | 519,00 | 474 | 244 576 |
  |
| CAV (CAVATINA) | 11:19 | 13,05 | -0,15 | (-1,14%) | 13,20 | 13,25 | 13,05 | 13,25 | 1 449 | 18 933 |
  |
| CBD (CANNABIS) | 12:19 | 0,3870 | +0,0100 | (+2,65%) | 0,3770 | 0,3790 | 0,3710 | 0,3965 | 78 127 | 30 076 |
  |
| CBF (CYBERFLKS) | 12:21 | 132,00 | -0,50 | (-0,38%) | 132,50 | 132,50 | 130,50 | 134,00 | 1 749 | 230 541 |
  |
| CCC | 12:21 | 191,90 | -0,90 | (-0,47%) | 192,80 | 192,60 | 189,00 | 193,10 | 64 592 | 12 372 281 |
  |
| CCE (CCENERGY) | 11 gru 15:00 | 0,256 | 0,000 | (0,00%) | 0,256 | 0,254 | 0,254 | 0,256 | 1 391 | 356 |
  |
| CCR (CONSTANCE) | 3 cze 09:04 | 8,50 | 0,00 | (0,00%) | 8,50 | 9,30 | 8,50 | 9,30 | 40 | 358 |
 |
| CCS | 11 gru 11:04 | 0,800 | -0,040 | (-4,76%) | 0,840 | 0,800 | 0,800 | 0,800 | 1 | 1 |
  |
| CDA | 12:19 | 22,50 | +0,10 | (+0,45%) | 22,40 | 22,40 | 22,40 | 22,50 | 44 | 989 |
  |
| CDL (CDRL) | 09:00 | 11,30 | +0,30 | (+2,73%) | 11,00 | 11,30 | 11,30 | 11,30 | 2 | 23 |
  |
| CDR (CDPROJEKT) | 12:21 | 185,05 | -10,55 | (-5,39%) | 195,60 | 195,65 | 183,55 | 196,60 | 280 418 | 52 648 976 |
  |
| CEZ | 09:41 | 162,50 | -0,50 | (-0,31%) | 163,00 | 162,50 | 162,50 | 162,50 | 5 | 813 |
  |
| CFG | 10:19 | 1,96 | -0,09 | (-4,39%) | 2,05 | 2,05 | 1,96 | 2,05 | 620 | 1 215 |
  |
| CFI | 11:00 | 0,1820 | +0,0100 | (+5,81%) | 0,1720 | 0,1820 | 0,1820 | 0,1820 | 158 | 29 |
  |
| CFS (CFSA) | 09:04 | 5,90 | +0,05 | (+0,85%) | 5,85 | 5,90 | 5,90 | 5,90 | 2 | 12 |
  |
| CHP (CHERRY) | 09:00 | 8,28 | +0,18 | (+2,22%) | 8,10 | 8,28 | 8,28 | 8,28 | 1 | 8 |
  |
| CIG (CIGAMES) | 12:21 | 1,321 | -0,069 | (-4,96%) | 1,390 | 1,389 | 1,310 | 1,389 | 368 073 | 490 795 |
  |
| CLA (CONSOLE) | 12:09 | 8,15 | -0,10 | (-1,21%) | 8,25 | 8,20 | 8,15 | 8,20 | 35 | 287 |
  |
| CLC (COLUMBUS) | 12:21 | 6,34 | -0,11 | (-1,71%) | 6,45 | 6,57 | 6,31 | 6,75 | 194 881 | 1 277 701 |
  |
| CLD (CLOUD) | 11:44 | 45,60 | +1,40 | (+3,17%) | 44,20 | 45,60 | 45,00 | 45,60 | 69 | 3 120 |
  |
| CLE (COALENERG) | 12:19 | 0,785 | -0,030 | (-3,68%) | 0,815 | 0,810 | 0,781 | 0,820 | 10 812 | 8 581 |
  |
| CLN (CLNPHARMA) | 12:15 | 23,90 | -0,70 | (-2,85%) | 24,60 | 24,60 | 23,90 | 24,80 | 5 655 | 137 317 |
  |
| CMC (COMECO) | 31 maj 15:00 | 0,1340 | -0,0035 | (-2,55%) | 0,1375 | 0,1340 | 0,1340 | 0,1340 | 11 | 1 |
 |
| CMI | 11:50 | 11,30 | +1,20 | (+11,88%) | 10,10 | 10,00 | 10,00 | 11,30 | 394 | 4 132 |
  |
| CMP (COMP) | 12:06 | 132,50 | 0,00 | (0,00%) | 132,50 | 132,00 | 132,00 | 133,50 | 500 | 66 449 |
  |
| CMR (COMARCH) | 28 lis 14:32 | 331,00 | +0,50 | (+0,15%) | 330,50 | 330,50 | 330,50 | 331,00 | 6 | 1 986 |
  |
| COG (COGNOR) | 12:21 | 6,725 | -0,225 | (-3,24%) | 6,950 | 6,610 | 6,610 | 6,920 | 20 532 | 140 659 |
  |
| COLA (COCACOLA) | 10 gru 15:33 | 255,40 | +1,00 | (+0,39%) | 254,40 | 259,70 | 255,40 | 259,70 | 13 | 3 355 | |
| COS (COSMA) | 11:31 | 0,456 | +0,006 | (+1,33%) | 0,450 | 0,450 | 0,422 | 0,456 | 18 649 | 8 323 |
  |
| CPA (CAPITAL) | 10 gru 15:00 | 0,160 | +0,012 | (+8,11%) | 0,148 | 0,150 | 0,150 | 0,160 | 70 818 | 11 071 |
  |
| CPD (CELTIC) | 11:00 | 1,700 | 0,000 | (0,00%) | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 170 |
  |
| CPL (COMPERIA) | 12:07 | 3,94 | +0,14 | (+3,68%) | 3,80 | 3,80 | 3,80 | 4,10 | 10 968 | 43 128 |
  |
| CPR (COMPREMUM) | 12:16 | 1,400 | -0,040 | (-2,78%) | 1,440 | 1,420 | 1,390 | 1,420 | 59 689 | 83 515 |
  |
| CPS (CYFRPLSAT) | 12:21 | 14,770 | -0,070 | (-0,47%) | 14,840 | 14,800 | 14,615 | 14,880 | 238 766 | 3 527 035 |
  |
| CRB (CARBONSTU) | 10:46 | 6,70 | -0,10 | (-1,47%) | 6,80 | 6,70 | 6,70 | 6,70 | 710 | 4 757 |
  |
| CRC (CARPATHIA) | 28 wrz 17:00 | 2,10 | -0,10 | (-4,55%) | 2,20 | 2,24 | 1,80 | 2,56 | 3 182 | 6 556 | |
| CRI (CREOTECH) | 12:01 | 151,50 | +0,50 | (+0,33%) | 151,00 | 152,00 | 149,50 | 153,00 | 530 | 79 866 |
  |
| CRJ (CREEPYJAR) | 12:18 | 251,00 | -6,50 | (-2,52%) | 257,50 | 253,00 | 250,00 | 262,50 | 478 | 122 510 |
  |
| CRM (CORMAY) | 11:39 | 0,400 | -0,011 | (-2,68%) | 0,411 | 0,406 | 0,400 | 0,408 | 45 363 | 18 273 |
  |
| CRP (CEREALPLT) | 13 maj 15:10 | 11,00 | 0,00 | (0,00%) | 11,00 | 11,00 | 11,00 | 11,00 | 10 | 110 | |
| CSR (CASPAR) | 09:06 | 6,60 | +0,10 | (+1,54%) | 6,50 | 6,60 | 6,60 | 6,60 | 2 | 13 |
  |
| CTE (CTEGROUP) | 11:54 | 0,0414 | -0,0028 | (-6,33%) | 0,0442 | 0,0440 | 0,0380 | 0,0460 | 398 801 | 16 353 |
  |
| CTF (CENTURION) | 28 wrz 13:07 | 0,920 | +0,040 | (+4,55%) | 0,880 | 0,900 | 0,900 | 0,920 | 2 750 | 2 506 | |
| CTS (CITYSERV) | 10 gru 15:00 | 5,75 | +0,35 | (+6,48%) | 5,40 | 5,75 | 5,75 | 5,75 | 1 | 6 |
  |
| CTX (CAPTORTX) | 12:02 | 46,20 | -1,50 | (-3,14%) | 47,70 | 47,80 | 46,20 | 47,80 | 886 | 41 553 |
  |
| CWA (CONSOLEW) | 10:50 | 2,83 | -0,01 | (-0,35%) | 2,84 | 2,83 | 2,83 | 2,83 | 4 | 11 |
 |
| CZT (CZTOREBKA) | 11 gru 15:00 | 0,500 | -0,055 | (-9,91%) | 0,555 | 0,462 | 0,462 | 0,500 | 565 | 263 |
  |
| DAD (DADELO) | 11:51 | 20,30 | -0,30 | (-1,46%) | 20,60 | 20,60 | 20,30 | 20,70 | 1 896 | 38 685 |
  |
| DAT (DATAWALK) | 12:21 | 46,45 | +1,45 | (+3,22%) | 45,00 | 45,70 | 44,55 | 46,95 | 3 265 | 150 473 |
  |
| DBC (DEBICA) | 12:04 | 82,00 | +0,60 | (+0,74%) | 81,40 | 81,40 | 80,40 | 82,20 | 1 239 | 100 798 |
  |
| DBE (DBENERGY) | 12:06 | 11,15 | -0,95 | (-7,85%) | 12,10 | 12,15 | 10,95 | 12,25 | 1 945 | 22 398 |
  |
| DCR (DECORA) | 12:13 | 63,00 | -1,00 | (-1,56%) | 64,00 | 64,00 | 63,00 | 64,20 | 393 | 25 052 |
  |
| DDI (DDISTANCE) | 11:00 | 0,1405 | -0,0090 | (-6,02%) | 0,1495 | 0,1405 | 0,1405 | 0,1405 | 60 | 8 |
  |
| DEG (DETGAMES) | 10:21 | 0,950 | +0,010 | (+1,06%) | 0,940 | 0,950 | 0,950 | 0,950 | 50 | 48 |
  |
| DEK (DEKPOL) | 12:15 | 44,20 | +0,50 | (+1,14%) | 43,70 | 43,70 | 43,70 | 44,90 | 392 | 17 399 |
  |
| DEL (DELKO) | 12:11 | 8,96 | -0,04 | (-0,44%) | 9,00 | 9,00 | 8,86 | 9,00 | 2 209 | 19 674 |
  |
| DGA | 11 gru 15:41 | 17,00 | -0,30 | (-1,73%) | 17,30 | 17,30 | 16,70 | 17,30 | 124 | 2 084 |
  |
| DGE (DRAGOENT) | 12:06 | 20,40 | -0,10 | (-0,49%) | 20,50 | 20,50 | 19,50 | 20,50 | 1 499 | 30 111 |
  |
| DGN (DGNET) | 11:15 | 6,42 | -0,02 | (-0,31%) | 6,44 | 6,50 | 6,42 | 6,50 | 12 | 78 |
  |
| DGS (DEMGAMES) | 10:49 | 0,628 | 0,000 | (0,00%) | 0,628 | 0,628 | 0,628 | 0,628 | 20 | 13 |
  |
| DIG (DIGITANET) | 12:20 | 51,60 | 0,00 | (0,00%) | 51,60 | 52,00 | 51,60 | 52,00 | 871 | 45 148 |
  |
| DIV (DIVOLIO) | 18 lis 11:03 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,50 | 5,50 | 5,50 | 37 | 204 |
 |
| DKR (DEKTRA) | 09:56 | 7,80 | -0,02 | (-0,26%) | 7,82 | 7,80 | 7,80 | 7,80 | 3 | 23 |
  |
| DMG (DMGROUP) | 11:51 | 4,72 | -0,09 | (-1,87%) | 4,81 | 4,67 | 4,67 | 4,81 | 1 348 | 6 337 |
  |
| DNP (DINOPL) | 12:21 | 408,00 | -4,30 | (-1,04%) | 412,30 | 412,00 | 405,90 | 415,00 | 53 410 | 21 865 628 |
  |
| DNS (DANKS) | 10 gru 09:00 | 0,645 | 0,000 | (0,00%) | 0,645 | 0,645 | 0,645 | 0,645 | 13 501 | 8 708 |
  |
| DOM (DOMDEV) | 12:16 | 192,60 | +1,00 | (+0,52%) | 191,60 | 191,00 | 191,00 | 194,80 | 1 765 | 338 921 |
  |
| DPG (DARKPOINT) | 10 gru 12:53 | 28,20 | -1,80 | (-6,00%) | 30,00 | 28,20 | 28,20 | 28,20 | 50 | 1 410 | |
| DPL (DROZAPOL) | 11 gru 15:00 | 3,56 | 0,00 | (0,00%) | 3,56 | 3,56 | 3,56 | 3,56 | 130 | 463 |
  |
| DRF (DRFINANCE) | 11 gru 09:00 | 0,555 | -0,060 | (-9,76%) | 0,615 | 0,555 | 0,555 | 0,555 | 120 | 67 |
  |
| DRG (DRAGEUS) | 09:00 | 0,966 | -0,024 | (-2,42%) | 0,990 | 0,966 | 0,966 | 0,966 | 2 281 | 2 203 |
  |
| DTR (DIGITREE) | 11 gru 13:08 | 10,50 | 0,00 | (0,00%) | 10,50 | 10,50 | 10,50 | 10,60 | 1 108 | 11 640 |
  |
| DTX (DITIX) | 09:32 | 0,1750 | 0,0000 | (0,00%) | 0,1750 | 0,1750 | 0,1750 | 0,1750 | 10 | 2 |
  |
| DUA (DUALITY) | 11 gru 16:03 | 1,340 | +0,025 | (+1,90%) | 1,315 | 1,350 | 1,315 | 1,355 | 1 546 | 2 054 |
  |
| DVL (DEVELIA) | 12:20 | 5,74 | -0,06 | (-1,03%) | 5,80 | 5,81 | 5,73 | 5,81 | 19 633 | 113 229 |
  |
| EAH (ESOTIQ) | 11:43 | 39,10 | 0,00 | (0,00%) | 39,10 | 39,80 | 39,10 | 39,90 | 120 | 4 711 |
  |
| EAT (AMREST) | 12:14 | 20,85 | +0,10 | (+0,48%) | 20,75 | 20,80 | 20,75 | 20,90 | 2 930 | 60 883 |
  |
| EBX (EKOBOX) | 09:00 | 0,498 | -0,002 | (-0,40%) | 0,500 | 0,498 | 0,498 | 0,498 | 20 | 10 |
  |
| ECC (ECCGAMES) | 11:27 | 0,470 | 0,000 | (0,00%) | 0,470 | 0,425 | 0,425 | 0,470 | 1 505 | 640 |
  |
| ECH (ECHO) | 12:05 | 4,81 | -0,04 | (-0,82%) | 4,85 | 4,89 | 4,80 | 4,89 | 8 046 | 38 872 |
  |
| ECK (EUROSNACK) | 12:09 | 2,50 | 0,00 | (0,00%) | 2,50 | 2,50 | 2,50 | 2,50 | 1 302 | 3 255 |
  |
| ECL | 11:33 | 5,90 | -0,20 | (-3,28%) | 6,10 | 5,90 | 5,90 | 5,90 | 178 | 1 050 |
  |
| ECN (ECNOLOGY) | 12:13 | 0,450 | 0,000 | (0,00%) | 0,450 | 0,448 | 0,430 | 0,450 | 58 480 | 25 306 |
  |
| ECT (ECO5TECH) | 11 gru 14:52 | 1,115 | -0,080 | (-6,69%) | 1,195 | 1,195 | 1,110 | 1,195 | 2 117 | 2 364 |
  |
| EDI (EDINVEST) | 12:19 | 5,70 | +0,20 | (+3,64%) | 5,50 | 5,70 | 5,50 | 5,78 | 887 | 4 923 |
  |
| EDL (EDITELPL) | 4 gru 16:06 | 4,60 | -0,30 | (-6,12%) | 4,90 | 4,50 | 4,50 | 4,60 | 135 | 609 |
  |
| EEE (EKIPA) | 11:56 | 3,58 | -0,13 | (-3,50%) | 3,71 | 3,67 | 3,58 | 3,67 | 197 | 713 |
  |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,630 | +0,010 | (+0,62%) | 1,620 | 1,665 | 1,600 | 1,670 | 12 326 | 20 173 | |
| EFE (EFENERGII) | 3 cze 12:33 | 0,140 | -0,015 | (-9,68%) | 0,155 | 0,149 | 0,140 | 0,149 | 50 000 | 7 080 |
 |
| EFK (EFEKT) | 1 paź 15:01 | 7,00 | +1,30 | (+22,81%) | 5,70 | 7,00 | 7,00 | 7,00 | 600 | 4 200 |
 |
| EGH (EKOPOL) | 11:50 | 5,55 | -0,15 | (-2,63%) | 5,70 | 5,55 | 5,55 | 5,55 | 75 | 416 |
  |
| EGY (ENERGY) | 11:29 | 0,0670 | 0,0000 | (0,00%) | 0,0670 | 0,0624 | 0,0624 | 0,0670 | 11 023 | 688 |
  |
| EHG (EUROHOLD) | 11 gru 14:51 | 2,26 | +0,02 | (+0,89%) | 2,24 | 2,26 | 2,16 | 2,26 | 12 | 27 |
  |
| EKE (EKOOZE) | 21 maj 12:14 | 0,0890 | 0,0000 | (0,00%) | 0,0890 | 0,0750 | 0,0740 | 0,0890 | 3 395 | 253 |
 |
| EKP (ELKOP) | 12:17 | 0,498 | -0,012 | (-2,35%) | 0,510 | 0,502 | 0,496 | 0,508 | 31 395 | 15 700 |
  |
| EKS (EKIOSK) | 09:00 | 1,06 | 0,00 | (0,00%) | 1,06 | 1,06 | 1,06 | 1,06 | 10 | 11 |
  |
| ELM (EMONT) | 3 cze 15:18 | 0,290 | -0,019 | (-6,15%) | 0,309 | 0,299 | 0,290 | 0,299 | 9 351 | 2 720 |
 |
| ELQ | 11:05 | 2,37 | +0,03 | (+1,28%) | 2,34 | 2,37 | 2,37 | 2,40 | 90 | 214 |
  |
| ELT (ELEKTROTI) | 12:21 | 37,75 | -0,75 | (-1,95%) | 38,50 | 38,70 | 37,30 | 40,00 | 12 610 | 483 138 |
  |
| EMC (EMCINSMED) | 09:13 | 9,95 | -0,15 | (-1,49%) | 10,10 | 9,95 | 9,95 | 9,95 | 2 | 20 |
  |
| EMP (EMPLOCITY) | 11:00 | 8,30 | 0,00 | (0,00%) | 8,30 | 8,30 | 8,30 | 8,30 | 102 | 847 |
  |
| ENA (ENEA) | 12:17 | 11,46 | +0,07 | (+0,61%) | 11,39 | 11,34 | 11,34 | 11,60 | 157 746 | 1 814 177 |
  |
| END (ENEIDA) | 10:17 | 12,00 | -1,60 | (-11,76%) | 13,60 | 12,00 | 11,00 | 12,00 | 60 | 675 |
 |
| ENE (ENELMED) | 11:03 | 19,60 | 0,00 | (0,00%) | 19,60 | 19,90 | 19,60 | 19,90 | 80 | 1 583 |
  |
| ENG (ENERGA) | 12:15 | 13,46 | -0,28 | (-2,04%) | 13,74 | 13,62 | 13,30 | 13,62 | 32 442 | 438 065 |
  |
| ENI (ENERGOINS) | 12:03 | 1,050 | +0,020 | (+1,94%) | 1,030 | 1,050 | 0,970 | 1,050 | 1 153 | 1 148 |
  |
| ENP (ENAP) | 11:00 | 1,97 | 0,00 | (0,00%) | 1,97 | 1,97 | 1,97 | 1,97 | 100 | 197 |
  |
| ENT (ENTER) | 12:20 | 56,80 | -1,00 | (-1,73%) | 57,80 | 57,80 | 56,60 | 57,80 | 2 402 | 136 741 |
  |
| EON (EONET) | 10 gru 10:50 | 19,00 | -1,80 | (-8,65%) | 20,80 | 20,20 | 19,00 | 20,20 | 70 | 1 352 |
  |
| EPR (EKOPARK) | 09:00 | 1,97 | 0,00 | (0,00%) | 1,97 | 1,97 | 1,97 | 1,97 | 10 | 20 |
  |
| EQU (EQUNICO) | 12:21 | 0,680 | 0,000 | (0,00%) | 0,680 | 0,696 | 0,680 | 0,698 | 21 290 | 14 701 |
  |
| ERA (ERATONRG) | 11:38 | 0,109 | +0,007 | (+6,86%) | 0,102 | 0,096 | 0,089 | 0,109 | 32 100 | 3 219 |
  |
| ERB (ERBUD) | 12:21 | 34,70 | +0,40 | (+1,17%) | 34,30 | 34,80 | 34,20 | 34,80 | 1 474 | 50 796 |
  |
| ERG | 11 gru 16:16 | 51,50 | 0,00 | (0,00%) | 51,50 | 50,00 | 50,00 | 51,50 | 102 | 5 103 |
  |
| ESG (ESHOPPING) | 12:19 | 0,598 | +0,028 | (+4,91%) | 0,570 | 0,570 | 0,534 | 0,598 | 4 576 | 2 701 |
  |
| ESK (ESKIMOS) | 2 gru 11:00 | 0,200 | -0,040 | (-16,67%) | 0,240 | 0,200 | 0,200 | 0,200 | 1 950 | 390 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 12:12 | 32,90 | -0,50 | (-1,50%) | 33,40 | 33,30 | 32,80 | 33,50 | 1 968 | 65 079 |
  |
| ETX (EUROTAX) | 11 gru 09:10 | 3,30 | 0,00 | (0,00%) | 3,30 | 3,30 | 3,30 | 3,30 | 1 | 3 |
  |
| EUC (EUCO) | 09:03 | 0,728 | -0,002 | (-0,27%) | 0,730 | 0,728 | 0,728 | 0,728 | 10 | 7 |
  |
| EUR (EUROCASH) | 12:21 | 7,260 | -0,110 | (-1,49%) | 7,370 | 7,430 | 7,230 | 7,430 | 94 723 | 693 723 |
  |
| EXA (EXAMOBILE) | 6 gru 12:22 | 3,66 | 0,00 | (0,00%) | 3,66 | 3,66 | 3,66 | 3,66 | 80 | 293 |
  |
| EXC (EXCELLENC) | 12:09 | 0,278 | -0,006 | (-2,11%) | 0,284 | 0,279 | 0,278 | 0,283 | 68 978 | 19 225 |
  |
| EXM (EXIMIT) | 11 gru 14:29 | 170,00 | +8,00 | (+4,94%) | 162,00 | 165,00 | 165,00 | 170,00 | 14 | 2 325 |
  |
| F51 (FARM51) | 11:50 | 14,74 | -0,24 | (-1,60%) | 14,98 | 14,72 | 14,70 | 15,00 | 1 836 | 27 252 |
  |
| FAB (FABRITY) | 12:16 | 29,50 | 0,00 | (0,00%) | 29,50 | 29,50 | 29,30 | 29,50 | 452 | 13 311 |
  |
| FEE (FEERUM) | 11:32 | 8,00 | -0,02 | (-0,25%) | 8,02 | 8,14 | 8,00 | 8,14 | 6 | 49 |
  |
| FEM (FEMTECH) | 9 gru 11:29 | 0,400 | +0,030 | (+8,11%) | 0,370 | 0,440 | 0,400 | 0,440 | 50 000 | 21 400 |
  |
| FER (FERRUM) | 17 wrz 17:00 | 4,12 | +0,04 | (+0,98%) | 4,08 | 4,08 | 4,08 | 4,12 | 2 444 | 10 015 |
 |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FFP (FARMYFO) | 11 gru 15:00 | 9,85 | -0,95 | (-8,80%) | 10,80 | 9,85 | 9,85 | 9,85 | 71 | 699 |
  |
| FHD (FHDOM) | 10:55 | 3,96 | -0,04 | (-1,00%) | 4,00 | 3,96 | 3,96 | 3,96 | 453 | 1 794 |
  |
| FIG (FIGENE) | 3 cze 16:31 | 0,488 | +0,018 | (+3,83%) | 0,470 | 0,471 | 0,471 | 0,490 | 21 370 | 10 333 |
 |
| FKD (FABRYKAKD) | 3 cze 11:00 | 0,0490 | +0,0005 | (+1,03%) | 0,0485 | 0,0490 | 0,0490 | 0,0490 | 2 000 | 98 |
 |
| FLG (FALCON) | 1 cze 17:00 | 0,284 | -0,002 | (-0,70%) | 0,286 | 0,240 | 0,240 | 0,284 | 7 410 | 1 783 | |
| FMG | 10:13 | 101,00 | -1,00 | (-0,98%) | 102,00 | 101,50 | 95,20 | 101,50 | 22 | 2 147 |
  |
| FON | 12:18 | 6,38 | 0,00 | (0,00%) | 6,38 | 6,38 | 5,88 | 6,40 | 2 851 | 17 006 |
 |
| FOR (FOREVEREN) | 12:21 | 3,78 | +0,07 | (+1,89%) | 3,71 | 3,72 | 3,70 | 3,78 | 6 999 | 26 091 |
  |
| FOX (SPACEFOX) | 10:24 | 1,340 | -0,560 | (-29,47%) | 1,900 | 1,520 | 1,340 | 1,520 | 10 477 | 14 830 |
  |
| FPO (FORPOSTA) | 15 lis 15:24 | 1,10 | -0,23 | (-17,29%) | 1,33 | 1,30 | 1,10 | 1,30 | 911 | 1 018 | |
| FRB (FORBUILD) | 11 gru 09:00 | 4,60 | 0,00 | (0,00%) | 4,60 | 4,60 | 4,60 | 4,60 | 900 | 4 140 |
  |
| FRM (FREEMIND) | 11 gru 15:55 | 5,75 | 0,00 | (0,00%) | 5,75 | 5,70 | 5,70 | 5,75 | 100 | 575 |
  |
| FRO (FERRO) | 12:07 | 34,30 | -0,10 | (-0,29%) | 34,40 | 34,40 | 34,00 | 34,40 | 281 | 9 615 |
  |
| FRW (FROZENWAY) | 12:02 | 35,90 | -2,70 | (-6,99%) | 38,60 | 38,10 | 35,40 | 38,10 | 118 | 4 257 |
  |
| FSG (FASING) | 11 gru 17:00 | 12,00 | 0,00 | (0,00%) | 12,00 | 11,90 | 11,80 | 12,00 | 129 | 1 533 |
  |
| FTE (FORTE) | 12:08 | 26,50 | -0,40 | (-1,49%) | 26,90 | 26,90 | 26,00 | 26,90 | 899 | 23 597 |
  |
| FTH (FINTECH) | 11:40 | 0,0895 | 0,0000 | (0,00%) | 0,0895 | 0,0890 | 0,0885 | 0,0895 | 16 638 | 1 482 |
  |
| FTL (FOOTHILLS) | 11 gru 15:00 | 0,270 | -0,012 | (-4,26%) | 0,282 | 0,270 | 0,270 | 0,270 | 1 000 | 270 |
  |
| FVE (FOTOVOLT) | 09:59 | 0,685 | -0,005 | (-0,72%) | 0,690 | 0,685 | 0,685 | 0,685 | 20 | 14 |
  |
| GAL (GALVO) | 10 gru 12:52 | 1,22 | +0,02 | (+1,67%) | 1,20 | 1,20 | 1,20 | 1,22 | 8 726 | 10 514 |
  |
| GAR (GARIN) | 11:03 | 1,45 | +0,24 | (+19,83%) | 1,21 | 1,21 | 1,21 | 1,45 | 834 | 1 181 |
  |
| GDC (GAMEDUST) | 10:47 | 0,0878 | +0,0008 | (+0,92%) | 0,0870 | 0,0878 | 0,0878 | 0,0878 | 150 | 13 |
  |
| GDS (GDEVS) | 11 gru 10:17 | 3,88 | +0,09 | (+2,37%) | 3,79 | 3,80 | 3,80 | 3,88 | 250 | 966 | |
| GEA (GRENEVIA) | 12:20 | 1,838 | -0,012 | (-0,65%) | 1,850 | 1,860 | 1,820 | 1,866 | 35 274 | 64 851 |
  |
| GEN (GENOMED) | 11 gru 16:02 | 25,40 | 0,00 | (0,00%) | 25,40 | 25,40 | 25,40 | 25,40 | 1 | 25 |
  |
| GHT (GAMEHUNT) | 09:24 | 11,18 | +0,18 | (+1,64%) | 11,00 | 11,18 | 11,18 | 11,18 | 10 | 112 |
 |
| GHY (GHYDROGEN) | 11:52 | 3,60 | +0,12 | (+3,45%) | 3,48 | 3,60 | 3,60 | 3,86 | 2 489 | 9 023 |
 |
| GIF (GAMFACTOR) | 12:11 | 7,00 | -0,04 | (-0,57%) | 7,04 | 7,04 | 6,80 | 7,06 | 4 170 | 28 855 |
  |
| GIG (GIGROUP) | 11:42 | 1,400 | -0,015 | (-1,06%) | 1,415 | 1,400 | 1,400 | 1,400 | 10 | 14 |
  |
| GKI (IMMOBILE) | 10:21 | 1,920 | -0,075 | (-3,76%) | 1,995 | 1,995 | 1,900 | 1,995 | 9 157 | 17 503 |
  |
| GKS (GKSKAT) | 4 gru 11:00 | 0,198 | -0,002 | (-1,00%) | 0,200 | 0,198 | 0,198 | 0,198 | 2 937 | 582 |
 |
| GMB (GAMESBOX) | 11 gru 09:46 | 2,84 | 0,00 | (0,00%) | 2,84 | 2,84 | 2,84 | 2,84 | 3 | 9 |
  |
| GME (GRMEDIA) | 10:24 | 51,00 | -1,50 | (-2,86%) | 52,50 | 52,50 | 51,00 | 52,50 | 200 | 10 375 |
 |
| GMT (GENOMTEC) | 12:20 | 7,31 | -0,44 | (-5,68%) | 7,75 | 7,74 | 7,30 | 7,74 | 18 782 | 140 822 |
  |
| GMV (GAMIVO) | 11:10 | 14,65 | -0,35 | (-2,33%) | 15,00 | 14,95 | 14,65 | 14,95 | 1 251 | 18 627 |
  |
| GMZ (GRUPAMZ) | 09:04 | 0,355 | 0,000 | (0,00%) | 0,355 | 0,342 | 0,342 | 0,355 | 500 | 175 |
  |
| GNG (GENRG) | 15 lis 16:46 | 0,179 | -0,007 | (-3,76%) | 0,186 | 0,152 | 0,152 | 0,179 | 33 079 | 5 311 |
  |
| GOB (GOBARTO) | 09:07 | 31,00 | +1,80 | (+6,16%) | 29,20 | 31,00 | 31,00 | 31,00 | 10 | 310 |
  |
| GOGL (ALPHABET) | 11:54 | 807,10 | +105,80 | (+15,09%) | 701,30 | 807,10 | 807,10 | 807,10 | 10 | 8 071 |
 |
| GOL (GOLAB) | 24 kwi 11:00 | 0,160 | -0,030 | (-15,79%) | 0,190 | 0,160 | 0,160 | 0,160 | 4 500 | 720 | |
| GOP (GAMEOPS) | 12:07 | 15,08 | +0,08 | (+0,53%) | 15,00 | 15,00 | 14,84 | 15,20 | 1 604 | 24 204 |
  |
| GOV (GOVENA) | 3 cze 16:36 | 0,270 | -0,030 | (-10,00%) | 0,300 | 0,300 | 0,270 | 0,300 | 25 734 | 7 132 |
 |
| GPH (GRAPHENE) | 12:21 | 1,240 | +0,352 | (+39,64%) | 0,888 | 0,942 | 0,916 | 1,250 | 250 528 | 275 308 |
  |
| GPP (GRUPRACUJ) | 12:18 | 63,80 | +0,80 | (+1,27%) | 63,00 | 63,50 | 62,00 | 63,80 | 48 206 | 3 035 632 |
  |
| GPW | 12:17 | 41,55 | +0,05 | (+0,12%) | 41,50 | 41,85 | 41,25 | 41,85 | 18 044 | 748 566 |
  |
| GRC (GRUPAREC) | 10:41 | 74,50 | +1,50 | (+2,05%) | 73,00 | 74,50 | 74,50 | 74,50 | 27 | 2 012 |
  |
| GRE (GREENENER) | 16 maj 15:00 | 0,250 | -0,044 | (-14,97%) | 0,294 | 0,250 | 0,250 | 0,250 | 35 770 | 8 943 |
 |
| GRM (GREMPCO) | 12:10 | 0,890 | -0,015 | (-1,66%) | 0,905 | 0,880 | 0,850 | 0,895 | 25 550 | 21 908 |
  |
| GRN (GRODNO) | 12:10 | 8,37 | -0,04 | (-0,48%) | 8,41 | 8,35 | 8,35 | 8,56 | 8 008 | 67 875 |
  |
| GRX (GREENX) | 12:19 | 1,730 | -0,013 | (-0,75%) | 1,743 | 1,752 | 1,721 | 1,774 | 194 190 | 339 295 |
  |
| GRZ (GREENZEB) | 10 gru 11:28 | 13,50 | -0,50 | (-3,57%) | 14,00 | 14,00 | 13,50 | 14,00 | 11 | 149 |
 |
| GTC | 11:50 | 3,99 | +0,03 | (+0,76%) | 3,96 | 3,94 | 3,94 | 3,99 | 382 | 1 511 |
  |
| GTF (GOTFI) | 2 paź 11:00 | 14,00 | -2,90 | (-17,16%) | 16,90 | 14,00 | 14,00 | 14,00 | 100 | 1 400 | |
| GTN (GETIN) | 12:09 | 0,590 | -0,004 | (-0,67%) | 0,594 | 0,594 | 0,585 | 0,594 | 26 178 | 15 451 |
  |
| GTS (GEOTRANS) | 12:10 | 5,94 | -0,06 | (-1,00%) | 6,00 | 6,00 | 5,94 | 6,00 | 522 | 3 101 |
  |
| GX1 (GENXONE) | 11:34 | 6,22 | -0,12 | (-1,89%) | 6,34 | 6,00 | 6,00 | 6,22 | 500 | 3 085 |
  |
| HDR (HYDROTOR) | 11:54 | 21,00 | 0,00 | (0,00%) | 21,00 | 21,00 | 20,80 | 21,00 | 34 | 712 |
  |
| HEL (HELIO) | 11:50 | 19,80 | -0,80 | (-3,88%) | 20,60 | 20,60 | 19,80 | 20,60 | 1 269 | 25 805 |
  |
| 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) | 6 gru 15:00 | 45,00 | -1,00 | (-2,17%) | 46,00 | 44,10 | 44,10 | 45,00 | 55 | 2 430 |
  |
| HMP (HEMP) | 11:49 | 0,2895 | +0,0105 | (+3,76%) | 0,2790 | 0,2860 | 0,2800 | 0,2900 | 71 517 | 20 423 |
  |
| HOR (HORTICO) | 11:13 | 6,30 | -0,10 | (-1,56%) | 6,40 | 6,40 | 6,30 | 6,40 | 77 | 485 |
  |
| HPE (HIPOWERSA) | 12:17 | 0,400 | +0,001 | (+0,25%) | 0,399 | 0,399 | 0,399 | 0,400 | 550 | 220 |
  |
| HPG (HONEYPAY) | 16 maj 15:00 | 2,38 | -0,10 | (-4,03%) | 2,48 | 2,42 | 2,38 | 2,42 | 434 | 1 033 |
 |
| HPM (HIPROMINE) | 09:51 | 202,00 | 0,00 | (0,00%) | 202,00 | 200,00 | 195,00 | 202,00 | 100 | 19 687 |
  |
| HPS (HYDRAPRES) | 10:00 | 0,420 | 0,000 | (0,00%) | 0,420 | 0,420 | 0,420 | 0,420 | 30 | 13 |
 |
| HRC (GRUPAHRC) | 11 gru 12:58 | 0,770 | -0,070 | (-8,33%) | 0,840 | 0,770 | 0,760 | 0,770 | 6 514 | 5 001 |
  |
| HRL (HORNIGOLD) | 31 maj 11:39 | 0,0410 | -0,0025 | (-5,75%) | 0,0435 | 0,0410 | 0,0410 | 0,0410 | 63 678 | 2 611 | |
| HRP (HARPER) | 12:04 | 4,740 | -0,040 | (-0,84%) | 4,780 | 4,780 | 4,740 | 4,780 | 1 899 | 9 034 |
  |
| HRS (HERKULES) | 09:05 | 0,838 | +0,002 | (+0,24%) | 0,836 | 0,836 | 0,834 | 0,838 | 2 789 | 2 333 |
  |
| HRT (HURTIMEX) | 11:39 | 0,141 | -0,013 | (-8,44%) | 0,154 | 0,142 | 0,141 | 0,142 | 10 000 | 1 416 |
 |
| HUB (HUBTECH) | 12:21 | 0,3100 | -0,0085 | (-2,67%) | 0,3185 | 0,3185 | 0,3100 | 0,3185 | 96 885 | 30 143 |
  |
| HUG (HUUUGE) | 12:18 | 17,32 | -0,88 | (-4,84%) | 18,20 | 18,06 | 17,32 | 18,14 | 14 535 | 257 440 |
  |
| IBC (IBCPOLSKA) | 12:14 | 1,41 | +0,04 | (+2,92%) | 1,37 | 1,37 | 1,37 | 1,41 | 765 | 1 058 |
  |
| IBS (IBSM) | 09:31 | 85,80 | +4,00 | (+4,89%) | 81,80 | 85,80 | 85,80 | 85,80 | 3 | 257 |
  |
| ICD (ICPD) | 11:09 | 1,42 | +0,02 | (+1,43%) | 1,40 | 1,42 | 1,42 | 1,42 | 16 | 23 |
 |
| ICE (MEDINICE) | 11:46 | 7,76 | -0,02 | (-0,26%) | 7,78 | 7,87 | 7,60 | 7,87 | 3 443 | 26 294 |
  |
| ICG (ICECODE) | 11 gru 14:49 | 0,193 | -0,005 | (-2,53%) | 0,198 | 0,193 | 0,193 | 0,193 | 50 | 10 |
  |
| IDG (INDYGO) | 2 maj 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| IDH | 11:00 | 1,33 | -0,07 | (-5,00%) | 1,40 | 1,33 | 1,33 | 1,33 | 424 | 564 |
  |
| IDM (IDMSA) | 09:32 | 0,570 | +0,005 | (+0,88%) | 0,565 | 0,570 | 0,570 | 0,570 | 9 | 5 |
  |
| IFA (INFRA) | 12:06 | 3,15 | +0,26 | (+9,00%) | 2,89 | 3,09 | 2,97 | 3,29 | 11 680 | 36 183 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 12:13 | 23,30 | +0,10 | (+0,43%) | 23,20 | 23,20 | 23,00 | 23,40 | 577 | 13 391 |
  |
| IFR (IFSA) | 19 sty 17:00 | 6,68 | +0,50 | (+8,09%) | 6,18 | 6,60 | 5,96 | 7,10 | 199 998 | 1 301 330 |
 |
| IGN (INNOGENE) | 12:12 | 2,90 | 0,00 | (0,00%) | 2,90 | 2,90 | 2,85 | 2,98 | 2 637 | 7 721 |
  |
| IGT (IGORIA) | 10:53 | 0,247 | +0,002 | (+0,82%) | 0,245 | 0,246 | 0,244 | 0,247 | 17 450 | 4 277 |
  |
| IIA (IIAAV) | 11 gru 15:31 | 63,90 | +0,80 | (+1,27%) | 63,10 | 63,90 | 63,90 | 63,90 | 2 | 128 |
  |
| IMC (IMCOMPANY) | 12:09 | 16,10 | +0,10 | (+0,63%) | 16,00 | 16,00 | 15,65 | 16,10 | 2 725 | 43 734 |
  |
| IMG (IMMGAMES) | 09:39 | 2,60 | +0,60 | (+30,00%) | 2,00 | 2,60 | 2,60 | 2,60 | 229 | 595 |
  |
| IMP (IMPERIO) | 28 wrz 17:00 | 1,08 | -0,20 | (-15,63%) | 1,28 | 1,28 | 1,05 | 1,28 | 90 448 | 98 740 | |
| IMR (INTM) | 3 cze 09:00 | 0,0700 | +0,0060 | (+9,38%) | 0,0640 | 0,0700 | 0,0700 | 0,0700 | 1 100 | 77 |
 |
| IMS | 12:20 | 3,77 | -0,02 | (-0,53%) | 3,79 | 3,79 | 3,73 | 3,79 | 9 567 | 35 953 |
  |
| INC | 11:33 | 1,600 | 0,000 | (0,00%) | 1,600 | 1,615 | 1,555 | 1,670 | 12 970 | 20 900 |
  |
| ING (INGBSK) | 12:21 | 255,50 | -1,00 | (-0,39%) | 256,50 | 255,00 | 253,50 | 259,00 | 21 614 | 5 548 831 |
  |
| INK (INSTALKRK) | 12:20 | 35,60 | -0,70 | (-1,93%) | 36,30 | 36,30 | 35,60 | 36,30 | 447 | 16 040 |
  |
| INL (INTROL) | 10:27 | 9,00 | 0,00 | (0,00%) | 9,00 | 9,02 | 8,90 | 9,02 | 222 | 1 989 |
  |
| INM (INVENTION) | 12:19 | 0,1786 | +0,0014 | (+0,79%) | 0,1772 | 0,1774 | 0,1774 | 0,1788 | 194 953 | 34 768 |
  |
| INP (INPRO) | 09:03 | 6,20 | 0,00 | (0,00%) | 6,20 | 6,20 | 6,20 | 6,20 | 2 | 12 |
  |
| INPT (INPOST) | 11:17 | 73,00 | +1,00 | (+1,39%) | 72,00 | 72,70 | 72,70 | 73,05 | 42 | 3 060 | |
| INS (INDOS) | 09:33 | 3,70 | 0,00 | (0,00%) | 3,70 | 3,70 | 3,70 | 3,70 | 181 | 670 |
  |
| INT (INTERNITY) | 11:57 | 6,95 | +0,10 | (+1,46%) | 6,85 | 6,95 | 6,95 | 6,95 | 2 | 14 |
  |
| INTL (INTEL) | 09:05 | 82,83 | 0,00 | (0,00%) | 82,83 | 83,54 | 82,83 | 83,54 | 16 | 1 336 | |
| IPE (IPOPEMA) | 12:02 | 2,60 | -0,06 | (-2,26%) | 2,66 | 2,64 | 2,54 | 2,64 | 2 493 | 6 412 |
  |
| IPO (INTERSPPL) | 09:00 | 0,690 | +0,020 | (+2,99%) | 0,670 | 0,690 | 0,690 | 0,690 | 50 | 35 |
  |
| IPW (IMAGEPWR) | 09:00 | 6,10 | -0,10 | (-1,61%) | 6,20 | 6,10 | 6,10 | 6,10 | 2 | 12 |
  |
| IRL (INTERAOLT) | 16 mar 17:00 | 11,54 | -2,46 | (-17,57%) | 14,00 | 14,00 | 10,22 | 15,40 | 568 018 | 6 838 081 | |
| ITB (INTERBUD) | 12:20 | 1,860 | +0,055 | (+3,05%) | 1,805 | 1,745 | 1,745 | 1,900 | 1 104 | 2 053 |
  |
| ITX (INDITEX) | 29 lis 12:03 | 225,10 | 0,00 | (0,00%) | 225,10 | 220,90 | 220,90 | 225,10 | 81 | 17 969 |
 |
| IUS (IU) | 22 lis 15:12 | 11,00 | 0,00 | (0,00%) | 11,00 | 11,00 | 11,00 | 11,00 | 1 | 11 |
  |
| IVE (INVESTEKO) | 11 gru 16:47 | 1,65 | +0,05 | (+3,12%) | 1,60 | 1,50 | 1,50 | 1,68 | 2 515 | 3 775 |
  |
| IVO (INCUVO) | 12:18 | 1,320 | -0,005 | (-0,38%) | 1,325 | 1,325 | 1,200 | 1,360 | 9 191 | 11 846 |
  |
| IWS (IRONWOLF) | 9 gru 10:10 | 1,10 | -0,12 | (-9,84%) | 1,22 | 1,22 | 1,00 | 1,25 | 4 175 | 4 657 |
  |
| IZB (IZOBLOK) | 11:00 | 37,60 | -2,40 | (-6,00%) | 40,00 | 37,60 | 37,60 | 37,60 | 145 | 5 452 |
  |
| IZO (IZOLACJA) | 10:17 | 3,17 | -0,03 | (-0,94%) | 3,20 | 3,18 | 3,17 | 3,18 | 1 000 | 3 171 |
  |
| IZS (IZOSTAL) | 12:17 | 2,63 | 0,00 | (0,00%) | 2,63 | 2,60 | 2,60 | 2,64 | 14 978 | 38 974 |
  |
| JJB (JUJUBEE) | 10:25 | 1,560 | 0,000 | (0,00%) | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 312 |
  |
| JMT (JERONIMO) | 11 gru 16:28 | 79,90 | +0,70 | (+0,88%) | 79,20 | 79,40 | 79,40 | 80,00 | 72 | 5 754 |
  |
| JPM (JPMORGAN) | 22 lis 15:53 | 1 038,40 | +39,60 | (+3,96%) | 998,80 | 1 038,40 | 1 038,40 | 1 038,40 | 1 | 1 038 | |
| JRC (JRCGROUP) | 11:03 | 0,1190 | 0,0000 | (0,00%) | 0,1190 | 0,1190 | 0,1190 | 0,1190 | 11 649 | 1 386 |
  |
| JRH | 11:50 | 8,46 | +0,36 | (+4,44%) | 8,10 | 8,08 | 7,88 | 8,46 | 6 053 | 49 333 |
  |
| JSW | 12:21 | 24,18 | -0,54 | (-2,18%) | 24,72 | 24,82 | 24,16 | 24,82 | 157 958 | 3 869 082 |
  |
| JWW (JWWINVEST) | 11:50 | 2,80 | -0,10 | (-3,45%) | 2,90 | 2,84 | 2,80 | 2,84 | 367 | 1 032 |
  |
| K2P (KOOL2PLAY) | 09:00 | 0,980 | -0,010 | (-1,01%) | 0,990 | 0,980 | 0,980 | 0,980 | 25 | 25 |
  |
| KBJ | 12:00 | 17,60 | -1,20 | (-6,38%) | 18,80 | 18,80 | 17,60 | 18,80 | 349 | 6 277 |
  |
| KBT (KLABATER) | 11 gru 17:00 | 0,440 | +0,020 | (+4,76%) | 0,420 | 0,416 | 0,416 | 0,440 | 880 | 370 |
  |
| KCH (KRAKCHEM) | 11:55 | 0,785 | -0,030 | (-3,68%) | 0,815 | 0,820 | 0,765 | 0,820 | 16 605 | 13 001 |
  |
| KCI | 11:45 | 0,796 | -0,014 | (-1,73%) | 0,810 | 0,796 | 0,796 | 0,806 | 3 321 | 2 644 |
  |
| KDM (KDMSHIPNG) | 6 maj 11:00 | 1,40 | +0,01 | (+0,72%) | 1,39 | 1,40 | 1,40 | 1,40 | 28 383 | 39 736 | |
| KER (KERNEL) | 12:10 | 12,82 | -0,18 | (-1,38%) | 13,00 | 13,00 | 12,74 | 13,00 | 1 605 | 20 635 |
  |
| KGH (KGHM) | 12:21 | 129,30 | -1,25 | (-0,96%) | 130,55 | 131,85 | 128,95 | 132,90 | 110 752 | 14 466 756 |
  |
| KGL | 11:27 | 13,00 | -0,40 | (-2,99%) | 13,40 | 13,40 | 12,80 | 13,40 | 307 111 | 3 992 359 |
  |
| KGN (KOGENERA) | 12:15 | 51,60 | -0,30 | (-0,58%) | 51,90 | 51,60 | 51,10 | 52,10 | 1 514 | 78 148 |
  |
| KLE (KLEPSYDRA) | 12:21 | 8,10 | -0,08 | (-0,98%) | 8,18 | 8,14 | 7,80 | 8,14 | 2 216 | 17 756 |
  |
| KLN (KLON) | 09:00 | 1,55 | +0,06 | (+4,03%) | 1,49 | 1,55 | 1,55 | 1,55 | 40 | 62 |
  |
| KME | 11:00 | 0,252 | -0,038 | (-13,10%) | 0,290 | 0,252 | 0,252 | 0,252 | 2 250 | 567 |
 |
| KMP (KOMPAP) | 10:48 | 20,20 | -0,80 | (-3,81%) | 21,00 | 20,40 | 20,20 | 21,00 | 111 | 2 250 |
  |
| KOM (KOMPUTRON) | 11:20 | 4,430 | 0,000 | (0,00%) | 4,430 | 4,420 | 4,260 | 4,430 | 1 144 | 5 052 |
  |
| KOR (KORBANK) | 9 gru 11:20 | 7,05 | -0,10 | (-1,40%) | 7,15 | 7,05 | 6,90 | 7,05 | 3 380 | 23 408 |
  |
| KPC (KUPIEC) | 11 gru 11:39 | 0,780 | 0,000 | (0,00%) | 0,780 | 0,780 | 0,780 | 0,780 | 20 | 16 |
  |
| KPD (KPPD) | 11 gru 14:23 | 29,00 | 0,00 | (0,00%) | 29,00 | 29,00 | 29,00 | 29,20 | 249 | 7 223 |
  |
| KPI (KANCELWEC) | 29 lis 09:09 | 2,36 | -0,02 | (-0,84%) | 2,38 | 2,36 | 2,36 | 2,36 | 290 | 684 |
  |
| KPL (KINOPOL) | 11:51 | 21,60 | 0,00 | (0,00%) | 21,60 | 21,80 | 21,40 | 21,80 | 1 363 | 29 497 |
  |
| KRI (KREDYTIN) | 09:02 | 20,90 | 0,00 | (0,00%) | 20,90 | 20,90 | 20,90 | 20,90 | 2 | 42 |
  |
| KRK (KRKA) | 10:57 | 584,00 | -8,00 | (-1,35%) | 592,00 | 592,00 | 584,00 | 596,00 | 52 | 30 694 |
  |
| KRU (KRUK) | 12:21 | 431,20 | -0,20 | (-0,05%) | 431,40 | 429,00 | 428,40 | 433,20 | 4 551 | 1 958 329 |
  |
| KSG (KSGAGRO) | 11 gru 17:00 | 2,47 | +0,02 | (+0,82%) | 2,45 | 2,36 | 2,36 | 2,49 | 4 896 | 12 027 |
  |
| KTY (KETY) | 12:20 | 710,50 | -3,50 | (-0,49%) | 714,00 | 713,00 | 707,00 | 715,50 | 3 044 | 2 163 058 |
  |
| KUB (KUBOTA) | 10:06 | 10,80 | -0,50 | (-4,42%) | 11,30 | 11,30 | 10,80 | 11,30 | 201 | 2 184 |
  |
| KVT (KRVITAMIN) | 10:36 | 9,58 | +0,02 | (+0,21%) | 9,56 | 9,58 | 9,58 | 9,58 | 150 | 1 437 |
  |
| LAB (LABOPRINT) | 09:00 | 13,30 | -0,10 | (-0,75%) | 13,40 | 13,30 | 13,30 | 13,30 | 1 | 13 |
  |
| LBD (LOKATYBUD) | 11:00 | 0,450 | -0,020 | (-4,26%) | 0,470 | 0,450 | 0,450 | 0,450 | 50 | 23 |
  |
| LBT (LIBET) | 11:36 | 1,60 | -0,03 | (-1,84%) | 1,63 | 1,56 | 1,56 | 1,60 | 3 705 | 5 921 |
  |
| LBW (LUBAWA) | 12:21 | 4,220 | -0,030 | (-0,71%) | 4,250 | 4,270 | 4,212 | 4,280 | 56 789 | 240 570 |
  |
| LCN (LABOCANNA) | 09:43 | 0,320 | 0,000 | (0,00%) | 0,320 | 0,320 | 0,320 | 0,320 | 1 000 | 320 |
  |
| LEG (LEGIMI) | 11:17 | 40,00 | 0,00 | (0,00%) | 40,00 | 38,60 | 37,20 | 40,00 | 563 | 21 452 |
  |
| LEN (LENA) | 11:53 | 2,97 | -0,03 | (-1,00%) | 3,00 | 3,00 | 2,97 | 3,00 | 599 | 1 783 |
  |
| LES (LESS) | 11:56 | 0,197 | -0,013 | (-5,98%) | 0,209 | 0,210 | 0,197 | 0,210 | 21 432 | 4 259 |
  |
| LET (LETUS) | 11:46 | 1,03 | -0,11 | (-9,65%) | 1,14 | 1,03 | 1,03 | 1,03 | 601 | 619 |
 |
| LGT (LGTRADE) | 11 gru 13:06 | 3,68 | -0,02 | (-0,54%) | 3,70 | 3,68 | 3,68 | 3,68 | 1 000 | 3 680 |
  |
| LHD (LICHTHUND) | 12:19 | 41,00 | +1,00 | (+2,50%) | 40,00 | 47,00 | 41,00 | 47,00 | 55 | 2 285 |
 |
| LKD (LOKUM) | 09:02 | 19,60 | -0,40 | (-2,00%) | 20,00 | 19,60 | 19,60 | 19,60 | 10 | 196 |
  |
| LMG (LMGAMES) | 10:55 | 1,010 | -0,070 | (-6,48%) | 1,080 | 1,030 | 1,010 | 1,030 | 4 063 | 4 115 |
  |
| LPP | 12:20 | 16 390,00 | -520,00 | (-3,08%) | 16 910,00 | 15 940,00 | 15 810,00 | 16 820,00 | 9 036 | 147 579 810 |
  |
| LRK (LARK) | 2 maj 11:21 | 0,150 | 0,000 | (0,00%) | 0,150 | 0,150 | 0,150 | 0,150 | 4 147 | 622 | |
| LRQ (LARQ) | 12:10 | 1,75 | +0,02 | (+1,16%) | 1,73 | 1,72 | 1,64 | 1,75 | 5 302 | 9 140 |
  |
| LSI (LSISOFT) | 12:10 | 16,20 | 0,00 | (0,00%) | 16,20 | 16,20 | 16,20 | 16,20 | 183 | 2 965 |
  |
| LTM (LTGAMES) | 12:21 | 1,450 | +0,090 | (+6,62%) | 1,360 | 1,400 | 1,360 | 1,450 | 7 253 | 10 141 |
  |
| LTX (LENTEX) | 12:16 | 7,10 | -0,14 | (-1,93%) | 7,24 | 7,14 | 7,10 | 7,14 | 860 | 6 113 |
  |
| LUD (LUDUS) | 3 cze 15:00 | 0,284 | +0,044 | (+18,33%) | 0,240 | 0,278 | 0,278 | 0,284 | 10 803 | 3 064 | |
| LUG | 10:38 | 5,00 | -0,10 | (-1,96%) | 5,10 | 5,05 | 5,00 | 5,05 | 569 | 2 850 |
  |
| LUK (LUKARDI) | 3 gru 16:34 | 0,390 | 0,000 | (0,00%) | 0,390 | 0,388 | 0,388 | 0,390 | 4 174 | 1 622 |
 |
| LUO (LUON) | 11 gru 15:59 | 2,90 | +0,10 | (+3,57%) | 2,80 | 2,75 | 2,75 | 2,90 | 272 | 763 |
  |
| LWB (BOGDANKA) | 12:20 | 21,66 | -0,64 | (-2,87%) | 22,30 | 22,30 | 21,66 | 22,32 | 12 558 | 275 560 |
  |
| LXB (LEXBONO) | 11 gru 16:04 | 0,1275 | -0,0015 | (-1,16%) | 0,1290 | 0,1280 | 0,1275 | 0,1280 | 520 | 66 |
  |
| M4B | 15 maj 11:00 | 11,40 | +1,40 | (+14,00%) | 10,00 | 11,40 | 11,40 | 11,40 | 77 | 878 | |
| MAB (MABION) | 12:10 | 10,14 | -0,10 | (-0,98%) | 10,24 | 10,24 | 10,00 | 10,28 | 33 669 | 339 867 |
  |
| MAD (MADKOM) | 27 lis 14:10 | 1,59 | -0,03 | (-1,85%) | 1,62 | 1,51 | 1,47 | 1,59 | 2 057 | 3 069 |
  |
| MAK (MAKARONPL) | 12:18 | 19,30 | -0,05 | (-0,26%) | 19,35 | 19,45 | 19,30 | 19,45 | 1 901 | 36 825 |
  |
| MAN (MANYDEV) | 11 gru 15:21 | 0,700 | -0,030 | (-4,11%) | 0,730 | 0,700 | 0,700 | 0,700 | 5 287 | 3 701 |
  |
| MBF (MBFGROUP) | 09:03 | 1,600 | +0,070 | (+4,58%) | 1,530 | 1,600 | 1,600 | 1,600 | 50 | 80 |
  |
| MBG (MERCEDES) | 12:07 | 239,00 | +1,00 | (+0,42%) | 238,00 | 239,00 | 239,00 | 239,00 | 3 | 717 |
  |
| MBK (MBANK) | 12:21 | 561,80 | +7,60 | (+1,37%) | 554,20 | 554,20 | 553,40 | 563,40 | 3 693 | 2 063 826 |
  |
| MBR (MOBRUK) | 12:15 | 326,50 | -8,50 | (-2,54%) | 335,00 | 334,00 | 323,50 | 334,00 | 1 168 | 384 121 |
  |
| MBW (MBWS) | 09:02 | 16,00 | -0,40 | (-2,44%) | 16,40 | 16,00 | 16,00 | 16,00 | 2 | 32 |
  |
| MCD (MYCODERN) | 29 maj 09:00 | 0,830 | 0,000 | (0,00%) |