Akcje GPW i NewConnect Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
01C (01CYBATON)	17:00	1.02	+0.04	(+4.08%)	0.98	1.15	1.00	1.15	19 124	20 951
06N (06MAGNA)	28 wrz 15:07	0.200	-0.030	(-13.04%)	0.230	0.200	0.200	0.200	40 007	8 001
08N (08OCTAVA)	15:00	0.840	0.000	(0.00%)	0.840	0.840	0.840	0.840	15	13
11B (11BIT)	17:01	370.00	-4.00	(-1.07%)	374.00	374.00	360.50	374.00	4 590	1 687 764
1AT (ATAL)	17:00	39.80	+0.60	(+1.53%)	39.20	39.00	39.00	39.80	890	35 211
2CP (2CPARTNER)	15:00	0.200	+0.002	(+1.01%)	0.198	0.200	0.200	0.200	1	0
2IT (2INTELLECT)	10:14	0.320	-0.010	(-3.03%)	0.330	0.320	0.320	0.320	50	16
4FM (4FUNMEDIA)	12:53	13.30	-0.10	(-0.75%)	13.40	13.40	13.00	13.40	1 420	18 850
4MB (4MOBILITY)	10:13	7.90	0.00	(0.00%)	7.90	7.90	7.90	7.90	25	198
4MS (4MASS)	15:17	0.1450	-0.0070	(-4.61%)	0.1520	0.1519	0.1411	0.1519	33 000	4 806
5AH (5THAVENUE)	11 kwi 09:22	2.34	-0.22	(-8.59%)	2.56	2.40	2.34	2.40	18	43
7FT (7FIT)	13:05	0.740	-0.040	(-5.13%)	0.780	0.740	0.740	0.740	10 000	7 400
7LV (7LEVELS)	18 kwi 13:14	30.80	-2.20	(-6.67%)	33.00	33.80	30.80	33.80	32	992
AAT (ALTA)	09:01	2.58	+0.08	(+3.20%)	2.50	2.40	2.40	2.58	102	245
ABC (ABCDATA)	17:00	1.410	0.000	(0.00%)	1.410	1.400	1.380	1.410	67 427	94 258
ABE (ABPL)	13:32	18.60	-0.20	(-1.06%)	18.80	18.80	18.60	18.80	429	8 058
ABK (ABAK)	15 kwi 09:00	1.75	0.00	(0.00%)	1.75	1.75	1.75	1.75	10	18
ABM (ABMSOLID)	09 kwi 15:00	0.750	0.000	(0.00%)	0.750	0.750	0.750	0.750	1 600	1 200
ABS (ASSECOBS)	17:00	28.60	-0.60	(-2.05%)	29.20	29.00	28.60	29.00	386	11 054
ACA (ACARTUS)	09 kwi 17:00	0.250	+0.040	(+19.05%)	0.210	0.210	0.210	0.250	815	194
ACG (ACAUTOGAZ)	09:22	50.00	0.00	(0.00%)	50.00	50.00	49.80	50.00	128	6 384
ACK (ACKERMAN)	09:13	9.75	-0.45	(-4.41%)	10.20	10.10	9.75	10.10	334	3 281
ACP (ASSECOPOL)	17:00	54.20	-0.20	(-0.37%)	54.40	54.00	53.40	55.50	60 299	3 280 635
ACR (ACREBIT)	15:47	0.845	-0.055	(-6.11%)	0.900	0.880	0.800	0.880	9 473	7 832
ACT (ACTION)	17:00	3.50	0.00	(0.00%)	3.50	3.50	3.40	3.52	4 961	17 187
ADV (ADIUVO)	15:45	8.18	+0.68	(+9.07%)	7.50	7.50	7.50	8.18	6 067	47 144
AER (AERFINANC)	18 kwi 12:46	0.100	-0.009	(-8.26%)	0.109	0.109	0.100	0.120	7 325	799
AFC (AKCEPTFIN)	12 kwi 13:00	0.400	-0.030	(-6.98%)	0.430	0.398	0.338	0.400	20 907	7 157
AFH (AFHOL)	13:17	12.00	+0.50	(+4.35%)	11.50	12.00	12.00	12.00	10	120
AGL (AGROLIGA)	10:15	15.70	0.00	(0.00%)	15.70	15.70	15.70	15.70	1	16
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AGO (AGORA)	17:00	12.15	-0.15	(-1.22%)	12.30	12.30	12.15	12.30	39 534	482 363
AGP (AGROMEP)	09:00	3.98	0.00	(0.00%)	3.98	3.98	3.98	3.98	80	318
AGT (AGROTON)	09:03	3.30	0.00	(0.00%)	3.30	3.30	3.30	3.30	550	1 815
AIN (ABSINVEST)	09:14	1.05	-0.01	(-0.94%)	1.06	1.05	1.05	1.05	20	21
AIT (AITON)	15:25	0.470	-0.020	(-4.08%)	0.490	0.470	0.470	0.470	8 100	3 807
ALC (ALCHEMIA)	18 kwi 11:57	4.76	0.00	(0.00%)	4.76	4.76	4.76	4.76	1 200	5 712
ALD (ALDA)	17 kwi 16:35	2.62	+0.12	(+4.80%)	2.50	2.62	2.62	2.62	386	1 011
ALI (ALTUSTFI)	17:00	2.420	+0.030	(+1.26%)	2.390	2.380	2.360	2.450	38 279	92 011
ALL (AILLERON)	17:00	9.10	-0.60	(-6.19%)	9.70	9.70	8.96	9.70	8 130	75 067
ALR (ALIOR)	17:02	59.80	-0.20	(-0.33%)	60.00	60.00	59.10	60.00	43 868	2 612 874
ALS (ALEJA)	12 kwi 15:00	0.1700	-0.0190	(-10.05%)	0.1890	0.1700	0.1700	0.1700	3 000	510
ALU (ALUMAST)	16 kwi 12:42	0.780	+0.020	(+2.63%)	0.760	0.780	0.780	0.780	440	343
AMB (AMBRA)	15:39	15.00	-0.10	(-0.66%)	15.10	15.00	14.90	15.00	1 276	19 126
AMC (AMICA)	17:00	140.00	-2.80	(-1.96%)	142.80	142.80	139.00	142.80	1 406	196 793
AML (ALUMETAL)	17:00	46.40	0.00	(0.00%)	46.40	46.50	45.90	46.50	4 632	213 962
AOL (ANALIZY)	09:24	50.00	0.00	(0.00%)	50.00	50.00	50.00	50.00	1	50
APA (APANET)	04 kwi 11:00	2.14	0.00	(0.00%)	2.14	2.14	2.14	2.14	80	171
APC (APOLLO)	10:10	1.02	0.00	(0.00%)	1.02	1.02	1.02	1.02	10	10
APE (APSENERGY)	13:54	2.50	+0.01	(+0.40%)	2.49	2.56	2.50	2.56	58	145
APL (AMPLI)	30 gru 15:00	0.22	+0.01	(+4.76%)	0.21	0.22	0.22	0.22	1 020	224
APN (APLISENS)	15:54	10.30	0.00	(0.00%)	10.30	10.30	10.30	10.30	252	2 596
APR (AUTOPARTN)	17:00	4.74	-0.01	(-0.21%)	4.75	4.75	4.68	4.75	63 520	298 646
APS	09 kwi 09:00	1.44	0.00	(0.00%)	1.44	1.44	1.44	1.44	40	58
APT (APATOR)	15:52	26.10	+0.10	(+0.38%)	26.00	25.90	25.70	26.10	1 153	29 746
AQA (AQUAPOZ)	13:20	8.80	-0.35	(-3.83%)	9.15	8.45	8.25	8.80	273	2 281
AQT (AQUATECH)	10:13	13.80	0.00	(0.00%)	13.80	13.80	13.80	13.80	2	28
AQU (AQUABB)	11:39	15.40	-0.60	(-3.75%)	16.00	16.00	15.40	16.00	400	6 183
ARA (ARAMUS)	17 kwi 15:45	2.08	+0.02	(+0.97%)	2.06	2.14	2.08	2.14	102	212
ARC (ARCUS)	09:00	1.76	0.00	(0.00%)	1.76	1.76	1.76	1.76	1 000	1 760
ARE (ARENAPL)	12 kwi 11:00	1.00	+0.10	(+11.11%)	0.90	1.00	1.00	1.00	101	101
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ARH (ARCHICOM)	16:10	13.70	-0.30	(-2.14%)	14.00	13.80	13.70	13.80	629	8 673
ARI	18 kwi 09:58	0.230	0.000	(0.00%)	0.230	0.230	0.230	0.230	50	12
ARK (ARKROYAL)	09:15	0.0750	-0.0025	(-3.23%)	0.0775	0.0750	0.0750	0.0750	100	8
ARR (ARTERIA)	16:10	4.82	-0.02	(-0.41%)	4.84	4.90	4.72	4.90	154	728
ART (ARTIFEX)	14:33	4.82	-0.07	(-1.43%)	4.89	4.95	4.82	4.95	2 500	12 216
ARX (ARRINERA)	14:40	0.530	0.000	(0.00%)	0.530	0.560	0.490	0.560	10 620	5 249
ASA (APIS)	04 kwi 09:45	0.0695	+0.0095	(+15.83%)	0.0600	0.0600	0.0600	0.0695	9 650	579
ASB (ASBIS)	17:00	2.620	+0.005	(+0.19%)	2.615	2.660	2.620	2.680	27 796	73 565
ASE (ASSECOSEE)	17:00	14.40	0.00	(0.00%)	14.40	14.10	14.10	14.40	679	9 709
ASM (ASMGROUP)	17 kwi 09:50	3.16	-0.14	(-4.24%)	3.30	3.16	3.16	3.16	13	41
ASP (AUTOSPA)	11 kwi 11:26	0.120	+0.011	(+10.09%)	0.109	0.120	0.120	0.120	21 000	2 520
ASR (ASTRO)	13:14	0.476	+0.006	(+1.28%)	0.470	0.444	0.418	0.476	8 485	3 607
ASS (ASSETUS)	15 lis 11:00	0.200	0.000	(0.00%)	0.200	0.200	0.200	0.200	60	12
AST (ASTARTA)	17:02	29.00	-0.50	(-1.69%)	29.50	29.50	29.00	29.80	5 858	172 395
ATA (ATCCARGO)	14:35	4.06	-0.04	(-0.98%)	4.10	4.10	3.94	4.10	2 512	9 899
ATC (ARCTIC)	15:54	2.80	+0.06	(+2.19%)	2.74	2.75	2.75	2.80	64 352	178 652
ATD (ATENDE)	16:14	3.80	0.00	(0.00%)	3.80	3.84	3.80	3.84	1 871	7 110
ATG (ATMGRUPA)	17:00	4.74	+0.15	(+3.27%)	4.59	4.59	4.48	4.79	10 002	46 238
ATL (ATLASEST)	18 kwi 09:46	1.42	-0.02	(-1.39%)	1.44	1.43	1.42	1.43	2 299	3 275
ATM	09:00	8.58	+0.22	(+2.63%)	8.36	8.58	8.58	8.58	2	17
ATO (ATONHT)	11:00	0.600	-0.080	(-11.76%)	0.680	0.600	0.600	0.600	1 160	696
ATP (ATLANTAPL)	11:01	4.49	-0.16	(-3.44%)	4.65	4.49	4.49	4.49	1 270	5 702
ATR (ATREM)	14:19	2.29	+0.01	(+0.44%)	2.28	2.31	2.29	2.31	995	2 293
ATS (ATLANTIS)	14:56	0.495	+0.035	(+7.61%)	0.460	0.460	0.460	0.495	10 480	4 954
ATT (GRUPAAZOTY)	17:02	41.20	+0.12	(+0.29%)	41.08	41.50	40.42	41.90	22 452	921 289
AUG (AUGA)	08 lis 09:09	1.74	0.00	(0.00%)	1.74	1.74	1.74	1.74	115	200
AUX (AUXILIA)	17:00	2.75	-0.01	(-0.36%)	2.76	2.76	2.75	2.90	1 467	4 100
AVE (ADVERTIGO)	10:33	0.140	+0.028	(+25.00%)	0.112	0.134	0.134	0.140	6 390	857
AWB (AWBUD)	18 kwi 13:12	0.980	-0.050	(-4.85%)	1.030	0.980	0.980	0.980	18	18
AWM (AIRWAY)	12:49	0.654	+0.004	(+0.62%)	0.650	0.640	0.640	0.654	5 043	3 260
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AZC (AZTEC)	09:21	1.72	+0.02	(+1.18%)	1.70	1.72	1.72	1.72	200	344
B24 (BRAND24)	15:59	39.30	+0.10	(+0.26%)	39.20	39.20	39.20	40.00	121	4 783
BAH (BAHOLDING)	15:40	2.290	+0.085	(+3.85%)	2.205	2.210	2.200	2.290	55 955	125 139
BAL (BALTONA)	09:00	9.85	0.00	(0.00%)	9.85	9.85	9.85	9.85	5	49
BBA (BBINWEST)	16:13	2.54	-0.06	(-2.31%)	2.60	2.38	2.38	2.56	2 224	5 397
BBD (BBIDEV)	17:00	0.578	+0.006	(+1.05%)	0.572	0.570	0.564	0.590	21 924	12 526
BCM (BETACOM)	09:00	11.16	+0.46	(+4.30%)	10.70	11.16	11.16	11.16	5	56
BDG (BROADGATE)	18 kwi 09:17	0.480	0.000	(0.00%)	0.480	0.480	0.480	0.480	21	10
BDL (BUDOPOL)	04 maj 15:00	0.06	0.00	(0.00%)	0.06	0.06	0.06	0.06	3 000	180
BDX (BUDIMEX)	17:02	150.00	+1.60	(+1.08%)	148.40	148.60	147.60	150.00	6 169	923 201
BDZ (BEDZIN)	09:02	24.30	0.00	(0.00%)	24.30	24.30	24.30	24.30	1	24
BEP (BIOMASS)	18 kwi 16:32	0.499	-0.021	(-4.04%)	0.520	0.470	0.470	0.499	4 149	1 973
BER (BIOERG)	10:16	0.100	0.000	(0.00%)	0.100	0.100	0.100	0.100	1 000	100
BFC (BIOFACTOR)	29 mar 09:00	2.68	0.00	(0.00%)	2.68	2.68	2.68	2.68	10	27
BFT (BENEFIT)	17:00	920.00	-14.00	(-1.50%)	934.00	934.00	910.00	934.00	41	37 556
BGD (BIOGENED)	13:12	9.25	0.00	(0.00%)	9.25	9.25	8.40	9.25	194	1 633
BHW (HANDLOWY)	17:01	63.80	-1.30	(-2.00%)	65.10	65.70	63.80	65.70	56 539	3 637 775
BHX (BINARY)	18 kwi 11:58	0.400	-0.010	(-2.44%)	0.410	0.410	0.330	0.410	103	34
BIK	09:00	17.44	+0.44	(+2.59%)	17.00	17.44	17.44	17.44	5	87
BIO (BIOTON)	17:00	4.550	0.000	(0.00%)	4.550	4.540	4.475	4.590	21 863	99 161
BIP (BIOPLANET)	09:00	6.00	-1.00	(-14.29%)	7.00	6.00	6.00	6.00	30	180
BIT (BITEVIL)	16:14	0.790	-0.150	(-15.96%)	0.940	0.930	0.780	0.930	12 647	10 684
BKM (PBKM)	13:39	64.00	0.00	(0.00%)	64.00	64.00	64.00	64.20	700	44 824
BLO (BLOOBER)	17:00	46.80	-0.20	(-0.43%)	47.00	46.90	45.60	46.90	319	14 781
BLR (BLIRT)	09:13	0.870	0.000	(0.00%)	0.870	0.870	0.870	0.870	1 160	1 009
BLT (BALTICON)	15 kwi 09:00	12.90	+1.00	(+8.40%)	11.90	12.90	12.90	12.90	1	13
BLU (BLUMERANG)	10:41	0.230	-0.008	(-3.36%)	0.238	0.230	0.230	0.230	10	2
BMC (BUMECH)	17:00	4.55	+0.04	(+1.00%)	4.50	4.63	4.36	4.63	17 583	79 472
BML (BIOMEDLUB)	17:00	0.790	-0.008	(-1.00%)	0.798	0.798	0.790	0.798	19 634	15 588
BMX (BIOMAXIMA)	13:36	4.70	0.00	(0.00%)	4.70	4.70	4.44	4.70	9 428	42 324
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BNP (BNPPPL)	09:03	52.80	0.00	(0.00%)	52.80	52.80	52.80	52.80	2	106
BOA	16 kwi 16:49	1.17	-0.12	(-9.30%)	1.29	1.28	1.12	1.28	1 011	1 134
BOS	17:04	7.50	+0.14	(+1.90%)	7.36	7.48	7.36	7.60	35 577	265 810
BOW (BOWIM)	17 kwi 09:50	2.98	-0.02	(-0.67%)	3.00	2.98	2.98	2.98	600	1 788
BPC	17 kwi 09:04	4.98	+0.68	(+15.81%)	4.30	4.30	4.30	4.98	385	1 725
BPN (BLACKPOIN)	09:00	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	25	14
BPX	11:23	0.810	-0.200	(-19.80%)	1.010	0.920	0.810	0.920	3 000	2 707
BRA (BRASTER)	17:03	1.910	-0.175	(-8.39%)	2.085	2.140	1.910	2.140	200 692	397 839
BRG (BERLING)	12 kwi 15:28	4.60	-0.24	(-4.96%)	4.84	4.60	4.60	4.60	800	3 680
BRO (CZARNKOW)	10:20	0.320	0.000	(0.00%)	0.320	0.320	0.320	0.320	7	2
BRS (BORYSZEW)	17:00	4.700	+0.005	(+0.11%)	4.695	4.650	4.640	4.700	49 673	232 007
BRU (BORUTA)	17:00	0.245	+0.001	(+0.41%)	0.244	0.244	0.244	0.251	116 058	28 757
BSA (BRAS)	15:00	0.0305	-0.0025	(-7.58%)	0.0330	0.0305	0.0305	0.0305	79 937	2 438
BSC (BSCDRUK)	13:44	30.10	-0.10	(-0.33%)	30.20	30.80	30.10	30.80	12	365
BST (BEST)	17 kwi 11:36	22.00	0.00	(0.00%)	22.00	22.00	22.00	22.00	123	2 706
BTC (BLKCHNLAB)	15:06	0.900	-0.035	(-3.74%)	0.935	0.930	0.820	0.930	9 338	8 002
BTG (BLUETAX)	18 kwi 11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	100	1
BTK (BIZTECH)	09:08	0.0840	0.0000	(0.00%)	0.0840	0.0840	0.0840	0.0840	50	4
BTX (BETOMAX)	15:58	2.02	+0.02	(+1.00%)	2.00	2.02	2.02	2.02	1 000	2 020
BVT	09:11	0.236	+0.002	(+0.85%)	0.234	0.236	0.236	0.236	10	2
BWO (BUWOG)	31 paź 13:39	129.00	+1.50	(+1.18%)	127.50	129.00	129.00	129.00	18	2 322
CAM (CAMBRIDGE)	09:50	1.41	-0.29	(-17.06%)	1.70	1.41	1.41	1.41	44	62
CAR (INTERCARS)	15:49	220.00	0.00	(0.00%)	220.00	220.00	217.00	221.00	8 025	1 765 553
CCC	17:03	230.00	-3.00	(-1.29%)	233.00	235.00	228.20	238.80	39 439	9 141 177
CCE (CCENERGY)	30 gru 15:00	0.06	-0.01	(-14.29%)	0.07	0.07	0.06	0.07	24 017	1 595
CCS	17 kwi 14:54	0.650	-0.020	(-2.99%)	0.670	0.650	0.650	0.650	1 000	650
CCT (CCTOOLS)	27 wrz 09:48	0.0500	0.0000	(0.00%)	0.0500	0.0500	0.0500	0.0500	200	10
CDL (CDRL)	15:40	29.20	+0.20	(+0.69%)	29.00	28.90	28.90	30.40	3 293	96 524
CDR (CDPROJEKT)	17:02	207.00	+5.00	(+2.48%)	202.00	203.00	203.00	207.50	200 317	41 233 036
CEZ	10:41	89.60	-0.30	(-0.33%)	89.90	89.90	89.60	89.90	77	6 914
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CFG	17:00	12.92	-0.30	(-2.27%)	13.22	13.56	12.50	13.56	7 820	100 064
CFI	14:12	0.490	-0.008	(-1.61%)	0.498	0.498	0.490	0.500	13 779	6 809
CFS (CFSA)	17 kwi 13:21	2.68	+0.18	(+7.20%)	2.50	2.68	2.68	2.68	373	1 000
CHP (CHERRY)	17:00	64.00	-2.20	(-3.32%)	66.20	66.00	63.20	67.00	1 066	68 710
CHS (CHEMOS)	30 kwi 16:48	0.330	-0.010	(-2.94%)	0.340	0.320	0.300	0.350	259 590	80 427
CIE (CIECH)	17:00	47.95	-1.45	(-2.94%)	49.40	49.40	46.60	49.90	84 503	4 034 040
CIG (CIGAMES)	17:03	1.086	+0.016	(+1.50%)	1.070	1.070	1.070	1.086	179 841	193 694
CLC (COLUMBUS)	17:00	1.75	+0.03	(+1.74%)	1.72	1.70	1.68	1.75	1 650	2 785
CLD (CLOUD)	11:16	7.82	+0.16	(+2.09%)	7.66	7.90	7.60	7.90	295	2 326
CLE (COALENERG)	15:28	0.500	-0.050	(-9.09%)	0.550	0.550	0.500	0.550	110 105	56 110
CLN (CLNPHARMA)	17:00	44.80	+0.80	(+1.82%)	44.00	45.95	44.50	45.95	6 111	274 925
CLS (CALESCO)	10 kwi 14:15	1.23	+0.13	(+11.82%)	1.10	1.10	1.10	1.23	75	88
CMC (COMECO)	16:06	0.142	-0.008	(-5.33%)	0.150	0.170	0.142	0.170	1 080	158
CMP (COMP)	12:20	63.60	+1.60	(+2.58%)	62.00	62.60	62.60	63.60	12	756
CMR (COMARCH)	15:37	187.50	+1.50	(+0.81%)	186.00	190.00	186.00	190.00	610	114 125
CNG (NOWAGALA)	14:34	0.480	-0.002	(-0.41%)	0.482	0.484	0.480	0.500	238 454	115 069
CNT	18 kwi 17:00	14.30	0.00	(0.00%)	14.30	14.30	13.80	14.30	143	1 985
COG (COGNOR)	17:00	1.880	+0.025	(+1.35%)	1.855	1.875	1.855	1.895	48 056	90 360
COM (COMPRESS)	11:09	0.290	+0.034	(+13.28%)	0.256	0.290	0.290	0.290	12 494	3 623
COR (CORELENS)	09:17	0.258	-0.016	(-5.84%)	0.274	0.258	0.258	0.258	50	13
CPA (CAPITAL)	11:42	2.21	0.00	(0.00%)	2.21	2.23	2.21	2.23	2 834	6 318
CPD (CELTIC)	17 kwi 16:11	6.50	-0.05	(-0.76%)	6.55	6.20	6.20	6.50	8	51
CPG (CPGROUP)	13:41	5.10	-0.11	(-2.11%)	5.21	4.69	4.69	5.10	48 074	242 075
CPL (COMPERIA)	09 kwi 09:00	3.94	0.00	(0.00%)	3.94	3.94	3.94	3.94	100	394
CPS (CYFRPLSAT)	17:00	26.04	-0.12	(-0.46%)	26.16	26.14	26.00	26.34	113 849	2 978 953
CRJ (CREEPYJAR)	17:04	170.00	+4.40	(+2.66%)	165.60	166.40	166.00	170.00	196	33 062
CRM (CORMAY)	17:04	1.074	-0.016	(-1.47%)	1.090	1.080	1.056	1.088	19 035	20 539
CRP (CEREALPLT)	16 kwi 10:45	11.20	-0.30	(-2.61%)	11.50	11.20	11.20	11.20	5	56
CRS (COPERNIC)	11:18	6.60	+1.10	(+20.00%)	5.50	5.90	5.90	6.60	1 000	6 481
CSR (CASPAR)	06 mar 12:40	23.00	-1.00	(-4.17%)	24.00	23.00	23.00	23.00	88	2 024
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CSY	01 kwi 09:11	7.30	0.00	(0.00%)	7.30	7.30	7.30	7.30	137	1 000
CTC (CALATRAVA)	03 paź 15:00	0.23	-0.01	(-4.17%)	0.24	0.22	0.22	0.23	26 579	5 877
CTE	11:00	2.28	0.00	(0.00%)	2.28	2.28	2.28	2.28	5	11
CTF (CENTURION)	09 kwi 11:45	0.160	-0.020	(-11.11%)	0.180	0.170	0.160	0.170	352	58
CTG (CUBEITG)	17 kwi 15:04	0.215	+0.055	(+34.37%)	0.160	0.188	0.188	0.215	58 125	11 760
CTS (CITYSERV)	17 kwi 16:27	12.95	+0.20	(+1.57%)	12.75	12.80	12.80	12.95	1 415	18 196
CWA	05 kwi 10:30	0.468	0.000	(0.00%)	0.468	0.422	0.400	0.468	2 700	1 098
CWP (CWPE)	24 kwi 11:00	0.170	0.000	(0.00%)	0.170	0.170	0.170	0.170	20	3
CZK (CIASTZKRA)	16:05	0.600	+0.070	(+13.21%)	0.530	0.530	0.530	0.600	11 959	6 566
CZT (CZTOREBKA)	15:00	0.410	+0.002	(+0.49%)	0.408	0.410	0.410	0.410	203	83
DAM (DENTAMDC)	16 kwi 11:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	120	11
DAT (DATAWALK)	15:36	22.40	+0.20	(+0.90%)	22.20	22.50	22.30	22.60	1 285	28 870
DBC (DEBICA)	15:57	84.80	+0.80	(+0.95%)	84.00	85.00	84.80	85.00	70	5 938
DCD	11:33	0.0400	-0.0090	(-18.37%)	0.0490	0.0400	0.0400	0.0400	1 441	58
DCR (DECORA)	14:05	16.20	-0.15	(-0.92%)	16.35	16.35	16.20	16.35	102	1 653
DEK (DEKPOL)	09:00	36.20	0.00	(0.00%)	36.20	36.20	36.20	36.20	50	1 810
DEL (DELKO)	17:00	7.65	-0.15	(-1.92%)	7.80	7.80	7.65	7.85	612	4 763
DEV (DEVORAN)	10:20	0.0820	-0.0010	(-1.20%)	0.0830	0.0820	0.0820	0.0820	30	2
DGA	09:00	8.84	0.00	(0.00%)	8.84	8.84	8.84	8.84	3	27
DGL (DIGITAL)	14:40	0.130	-0.019	(-12.75%)	0.149	0.130	0.130	0.130	300	39
DIN (DAMFINW)	14:52	2.35	+0.11	(+4.91%)	2.24	2.24	2.24	2.41	684	1 614
DKR (DEKTRA)	17:04	9.80	+0.25	(+2.62%)	9.55	9.50	9.20	9.80	123	1 141
DLK (DOMLEK)	12 kwi 14:39	7.60	+0.20	(+2.70%)	7.40	7.60	7.60	7.60	120	912
DNP (DINOPL)	17:02	122.00	-3.00	(-2.40%)	125.00	125.30	120.80	125.80	161 402	19 733 952
DNS (DANKS)	10 kwi 09:42	0.590	+0.010	(+1.72%)	0.580	0.590	0.590	0.590	190	112
DOK (DOOK)	13:31	6.10	+1.10	(+22.00%)	5.00	5.10	5.10	6.10	288	1 593
DOM (DOMDEV)	17:00	81.00	-0.40	(-0.49%)	81.40	81.40	80.80	83.00	4 584	373 041
DPL (DROZAPOL)	18 kwi 16:45	1.54	0.00	(0.00%)	1.54	1.54	1.54	1.54	26	40
DRE (DREWEX)	11:00	0.570	-0.010	(-1.72%)	0.580	0.570	0.570	0.570	330	188
DRF (DRFINANCE)	15:48	0.330	-0.050	(-13.16%)	0.380	0.330	0.330	0.330	4 225	1 394
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
DRP (DROP)	15 kwi 15:00	0.430	0.000	(0.00%)	0.430	0.430	0.430	0.430	117	50
EAH (ESOTIQ)	17:00	19.60	-0.90	(-4.39%)	20.50	20.50	18.50	20.50	13 019	252 414
EAT (AMREST)	17:00	39.90	-0.35	(-0.87%)	40.25	40.20	39.60	40.20	26 024	1 036 881
EBC	16 kwi 15:00	0.0750	+0.0052	(+7.45%)	0.0698	0.0622	0.0622	0.0750	23 500	1 635
EBX (EKOBOX)	09:11	0.480	0.000	(0.00%)	0.480	0.480	0.480	0.480	20	10
EC2	14:05	0.370	-0.015	(-3.90%)	0.385	0.385	0.370	0.385	19 600	7 451
ECA (UHYECA)	15:52	0.720	-0.060	(-7.69%)	0.780	0.760	0.690	0.760	7 660	5 524
ECC (ECCGAMES)	17:00	2.78	-0.00	(-0.16%)	2.79	2.70	2.70	2.78	12 480	34 069
ECH (ECHO)	17:01	3.95	-0.02	(-0.50%)	3.97	3.98	3.84	3.98	111 091	433 263
ECK (EUROSNACK)	16 kwi 14:49	0.430	-0.040	(-8.51%)	0.470	0.430	0.430	0.430	4 000	1 720
ECL (EASYCALL)	15:30	1.25	-0.12	(-8.76%)	1.37	1.09	1.09	1.25	2 178	2 599
ECR (ECERAMICS)	19 mar 15:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	50 505	505
EDI (EDINVEST)	18 kwi 09:00	1.98	0.00	(0.00%)	1.98	1.98	1.98	1.98	2	4
EDN (EDISON)	14:17	1.88	-0.18	(-8.74%)	2.06	2.10	1.88	2.10	1 517	2 876
EEX (EKOEXPORT)	17:00	6.37	-0.02	(-0.31%)	6.39	6.40	6.37	6.40	11 683	74 752
EFE (EFENERGII)	15:30	0.316	+0.010	(+3.27%)	0.306	0.290	0.280	0.324	28 469	8 160
EFK (EFEKT)	15:23	22.00	0.00	(0.00%)	22.00	22.20	22.00	22.20	229	5 039
EFX (EFIXDM)	17 kwi 09:39	3.02	-0.08	(-2.58%)	3.10	3.10	3.02	3.10	400	1 213
EGH (EKOPOL)	10:48	1.95	+0.09	(+4.84%)	1.86	1.95	1.95	1.95	5	10
EGS (ERGIS)	10:18	3.00	-0.01	(-0.33%)	3.01	3.02	3.00	3.02	1 635	4 922
EHG (EUROHOLD)	09:20	5.95	0.00	(0.00%)	5.95	5.95	5.95	5.95	1	6
EKP (ELKOP)	14:23	0.760	0.000	(0.00%)	0.760	0.740	0.710	0.760	5 327	3 951
EKS (EKIOSK)	17 kwi 11:01	0.440	+0.050	(+12.82%)	0.390	0.440	0.440	0.440	325	143
ELB (ELBUDOWA)	17:03	26.80	-0.90	(-3.25%)	27.70	27.70	26.70	27.80	2 894	78 920
ELM (EMONT)	15 kwi 11:34	0.450	-0.010	(-2.17%)	0.460	0.440	0.440	0.450	5 500	2 430
ELQ	10:15	1.60	+0.16	(+11.11%)	1.44	1.60	1.60	1.60	140	224
ELT (ELEKTROTI)	17:00	4.80	-0.15	(-3.03%)	4.95	4.94	4.75	4.94	3 034	14 470
ELZ (ELZAB)	12:51	4.40	-0.04	(-0.90%)	4.44	4.44	4.26	4.44	4 968	21 902
EMC (EMCINSMED)	18 kwi 13:56	6.40	0.00	(0.00%)	6.40	6.10	6.10	6.40	26	160
EMM (EMMERSON)	12 kwi 11:00	0.0300	0.0000	(0.00%)	0.0300	0.0300	0.0300	0.0300	104 904	3 147
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
EMT (ELEMENTAL)	17:01	1.250	-0.008	(-0.64%)	1.258	1.282	1.250	1.282	27 132	34 340
EMU (EMUZYKA)	21 mar 10:01	2.30	-0.10	(-4.17%)	2.40	2.30	2.30	2.30	2 033	4 676
ENA (ENEA)	17:00	8.200	+0.065	(+0.80%)	8.135	8.150	8.030	8.220	384 593	3 135 194
ENE (ENELMED)	17 kwi 12:56	10.20	+0.10	(+0.99%)	10.10	10.10	10.10	10.20	950	9 670
ENG (ENERGA)	17:00	7.905	-0.095	(-1.19%)	8.000	8.040	7.905	8.045	233 838	1 860 642
ENI (ENERGOINS)	17:00	1.180	-0.010	(-0.84%)	1.190	1.180	1.180	1.180	3 170	3 741
ENP (ENAP)	09:02	1.13	0.00	(0.00%)	1.13	1.13	1.13	1.13	2	2
ENT (ENTER)	17:03	27.40	+0.10	(+0.37%)	27.30	27.30	27.30	27.40	1 290	35 297
EON (EONET)	17 kwi 13:08	6.45	+0.25	(+4.03%)	6.20	6.45	6.45	6.45	10	65
EPR (EKOPARK)	13:03	1.64	0.00	(0.00%)	1.64	1.64	1.64	1.64	1	2
ERB (ERBUD)	09:00	12.95	0.00	(0.00%)	12.95	12.95	12.95	12.95	150	1 943
ERG	17:00	31.00	0.00	(0.00%)	31.00	31.00	29.00	31.00	54	1 574
ERN (ERNE)	16 kwi 15:00	0.0600	+0.0100	(+20.00%)	0.0500	0.0600	0.0600	0.0600	15 529	932
ERS	18 kwi 09:28	0.135	+0.035	(+35.00%)	0.100	0.120	0.120	0.135	150	19
ESC (EASTSIDE)	17:01	1.25	0.00	(0.00%)	1.25	1.26	1.25	1.33	11 299	14 501
ESK (ESKIMOS)	13:13	0.328	-0.002	(-0.61%)	0.330	0.328	0.328	0.328	1 000	328
ESS (ESSYSTEM)	17:00	2.28	0.00	(0.00%)	2.28	2.28	2.20	2.28	12 515	28 158
EST (ESTAR)	03 gru 12:05	1.50	-0.03	(-1.96%)	1.53	1.50	1.50	1.50	9	14
ETL (EUROTEL)	11:16	20.70	+0.30	(+1.47%)	20.40	20.60	20.60	20.70	1 317	27 234
ETX (EUROTAX)	09:00	3.60	-0.02	(-0.55%)	3.62	3.60	3.60	3.60	1 286	4 630
EUC (EUCO)	17:00	2.12	-0.06	(-2.75%)	2.18	2.19	1.98	2.23	266 775	539 594
EUR (EUROCASH)	17:01	23.20	+0.30	(+1.31%)	22.90	22.90	22.70	23.42	173 734	4 003 354
EVE (EVEREST)	12:59	1.26	+0.01	(+0.80%)	1.25	1.25	1.25	1.26	119	149
EXA (EXAMOBILE)	12:54	4.02	-0.06	(-1.47%)	4.08	3.90	3.84	4.02	1 920	7 539
EXC (EXCELLENC)	10:33	0.100	0.000	(0.00%)	0.100	0.100	0.100	0.100	4 100	410
F51 (FARM51)	17:02	18.35	-0.15	(-0.81%)	18.50	19.10	17.90	19.10	19 849	367 282
FAV (FACHOWCY)	03 kwi 11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	116	1
FDG (FDGAMES)	13:09	0.1340	-0.0055	(-3.94%)	0.1395	0.1395	0.1340	0.1395	8 340	1 118
FEE (FEERUM)	17:00	8.98	-0.02	(-0.22%)	9.00	9.00	8.52	9.00	304	2 643
FER (FERRUM)	09:01	4.29	0.00	(0.00%)	4.29	4.29	4.29	4.29	579	2 484
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
FFI (FASTFIN)	30 lis 17:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0700	0.1000	433 156	36 118
FGT (FENGHUA)	04 maj 12:10	17.52	0.00	(0.00%)	17.52	17.52	17.52	17.52	10	175
FHD (FHDOM)	15 kwi 15:50	2.38	+0.02	(+0.85%)	2.36	2.38	2.38	2.38	80	190
FKD (FABRYKAKD)	15:15	0.234	-0.019	(-7.51%)	0.253	0.261	0.230	0.264	73 925	18 927
FLD (FLUID)	14:18	0.496	+0.006	(+1.22%)	0.490	0.489	0.470	0.498	59 281	28 643
FMF (FAMUR)	17:00	4.790	+0.060	(+1.27%)	4.730	4.730	4.705	4.790	300 297	1 421 904
FMG	16 kwi 15:00	22.60	-2.40	(-9.60%)	25.00	22.60	22.60	22.60	57	1 288
FON	15:02	0.0890	+0.0002	(+0.23%)	0.0888	0.0888	0.0888	0.0890	23 170	2 059
FOR (FOREVEREN)	17:02	4.61	+0.06	(+1.32%)	4.55	4.60	4.52	4.70	30 255	140 189
FPO (FORPOSTA)	10:17	0.408	-0.010	(-2.39%)	0.418	0.408	0.408	0.408	100	41
FRO (FERRO)	17:00	13.50	-0.50	(-3.57%)	14.00	14.00	13.50	14.00	3 407	46 271
FSG (FASING)	11:23	19.10	-0.10	(-0.52%)	19.20	19.10	19.10	19.10	584	11 154
FTE (FORTE)	17:00	27.80	-0.60	(-2.11%)	28.40	28.40	26.35	28.60	27 439	747 682
FTH (FINTECH)	08 kwi 16:48	0.264	-0.036	(-12.00%)	0.300	0.324	0.264	0.388	13 130	4 678
FTI (FTIPROFIT)	17:00	0.1725	-0.0015	(-0.86%)	0.1740	0.1685	0.1600	0.1725	75 500	12 286
FTN (FITEN)	10 kwi 11:00	0.190	0.000	(0.00%)	0.190	0.190	0.190	0.190	500	95
GAL (GALVO)	13:01	0.610	-0.020	(-3.17%)	0.630	0.640	0.610	0.640	3 560	2 194
GBK (GETBACK)	16 kwi 09:04	3.750	-0.770	(-17.04%)	4.520	4.160	3.750	4.300	508 713	2 087 812
GCN (GROCLIN)	17:02	2.86	+0.12	(+4.38%)	2.74	2.85	2.80	3.00	69 990	201 909
GEM (GRUPAEMM)	10 kwi 09:16	0.0755	0.0000	(0.00%)	0.0755	0.0755	0.0755	0.0755	100	8
GEN (GENOMED)	15 kwi 11:28	23.20	-0.40	(-1.69%)	23.60	23.20	23.20	23.20	3	70
GKI (IMMOBILE)	15:26	2.94	-0.04	(-1.34%)	2.98	3.11	2.86	3.11	14 384	42 143
GKS (GKSKAT)	15:00	0.140	0.000	(0.00%)	0.140	0.140	0.140	0.140	720	101
GLC (GLCOSMED)	15:35	1.60	0.00	(0.00%)	1.60	1.70	1.53	1.70	5 145	8 131
GLG (GLGPHARMA)	11:34	0.682	-0.002	(-0.29%)	0.684	0.682	0.682	0.682	787	537
GME (GRMEDIA)	11 kwi 09:31	400.00	-100.00	(-20.00%)	500.00	400.00	400.00	400.00	3	1 200
GNB (GETINOBLE)	17:04	0.618	-0.032	(-4.92%)	0.650	0.634	0.600	0.634	6 303 762	3 855 430
GNG (GENRG)	15:48	0.348	-0.002	(-0.57%)	0.350	0.330	0.320	0.348	16 460	5 382
GOB (GOBARTO)	15:00	7.40	-0.04	(-0.54%)	7.44	7.50	7.40	7.50	268	1 993
GOL (GOLAB)	15:43	0.100	-0.020	(-16.67%)	0.120	0.100	0.100	0.100	1 000	100
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GOV (GOVENA)	17:00	0.0470	-0.0022	(-4.47%)	0.0492	0.0488	0.0468	0.0490	302 966	14 441
GPP (GPPI)	09 kwi 15:24	0.230	+0.020	(+9.52%)	0.210	0.230	0.230	0.230	10 000	2 300
GPR (GPRE)	17:00	6.84	+0.14	(+2.09%)	6.70	6.70	6.70	6.90	118 069	805 876
GPW	17:03	42.00	+0.35	(+0.84%)	41.65	41.60	41.55	42.00	5 583	233 394
GRC (GRUPAREC)	09:00	23.80	+1.00	(+4.39%)	22.80	23.80	23.80	23.80	5	119
GRE (GREENENER)	21 mar 11:00	0.110	-0.001	(-0.90%)	0.111	0.110	0.110	0.110	999	110
GRI (GINOROSSI)	14:13	0.515	-0.018	(-3.38%)	0.533	0.539	0.515	0.550	111 970	58 602
GRM (GREMPCO)	11:25	0.136	-0.042	(-23.60%)	0.178	0.170	0.136	0.170	5 799	859
GRN (GRODNO)	14:25	4.26	-0.14	(-3.18%)	4.40	4.45	4.26	4.45	1 794	7 661
GTC	17:00	9.09	-0.10	(-1.09%)	9.19	9.18	9.09	9.18	7 764	70 664
GTF (GOTFI)	22 mar 10:37	9.70	0.00	(0.00%)	9.70	9.70	9.70	9.70	90	873
GTK (GEOTREKK)	04 mar 15:00	0.0400	-0.0100	(-20.00%)	0.0500	0.0400	0.0400	0.0400	14	1
GTN (GETIN)	17:01	1.772	-0.088	(-4.73%)	1.860	1.802	1.756	1.824	956 631	1 705 854
GTP (GEOTERM)	18 kwi 11:00	3.58	-0.06	(-1.65%)	3.64	3.58	3.58	3.58	10	36
GTS (GEOTRANS)	09:00	2.08	-0.02	(-0.95%)	2.10	2.08	2.08	2.08	10	21
GTY (GTRINITY)	08 kwi 09:00	1.90	-0.03	(-1.55%)	1.93	1.90	1.90	1.90	550	1 045
GWR (GWARANT)	17 kwi 16:38	2.00	-0.10	(-4.76%)	2.10	2.00	2.00	2.00	995	1 990
HBG (HGAMES)	17:00	2.50	+0.06	(+2.46%)	2.44	2.16	2.16	2.50	2	5
HDR (HYDROTOR)	10:05	35.20	-0.20	(-0.56%)	35.40	35.80	35.20	35.80	1 023	36 045
HEF (HEFAL)	04 cze 11:00	0.0300	0.0000	(0.00%)	0.0300	0.0300	0.0300	0.0300	100	3
HEL (HELIO)	12:24	9.00	+0.15	(+1.69%)	8.85	8.85	8.85	9.00	1 212	10 782
HLD (HOLLYWOOD)	15:57	0.780	0.000	(0.00%)	0.780	0.750	0.710	0.780	22 018	16 387
HMI (HMINWEST)	10:19	23.40	0.00	(0.00%)	23.40	23.40	23.40	23.40	2	47
HOR (HORTICO)	18 kwi 14:24	1.82	0.00	(0.00%)	1.82	1.82	1.82	1.82	230	419
HOT (HOTBLOK)	15:00	0.0400	0.0000	(0.00%)	0.0400	0.0400	0.0400	0.0400	11 211	448
HPS (HYDRAPRES)	09:08	0.308	-0.052	(-14.44%)	0.360	0.308	0.308	0.308	6 500	2 002
HRC (GRUPAHRC)	08 kwi 10:21	25.00	0.00	(0.00%)	25.00	25.00	25.00	25.00	1	25
HRL (HORNIGOLD)	17:01	0.1850	+0.0260	(+16.35%)	0.1590	0.1500	0.1465	0.1870	1 509 962	241 345
HRP (HARPER)	11:20	0.1100	-0.0070	(-5.98%)	0.1170	0.1100	0.1100	0.1100	14 866	1 635
HRS (HERKULES)	09:00	2.48	0.00	(0.00%)	2.48	2.48	2.48	2.48	5 000	12 400
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
HRT (HURTIMEX)	04 kwi 14:37	0.238	+0.036	(+17.82%)	0.202	0.238	0.238	0.238	280	67
HUB (HUBSTYLE)	15:00	0.340	-0.020	(-5.56%)	0.360	0.360	0.340	0.360	2 000	711
I2D (I2DEV)	15:00	11.00	-0.50	(-4.35%)	11.50	11.00	11.00	11.00	59	649
IAG (IALBGR)	14 cze 17:00	1.32	+0.12	(+10.00%)	1.20	1.20	1.17	1.39	323 721	416 945
IBC (IBCPOLSKA)	02 kwi 12:49	0.720	+0.020	(+2.86%)	0.700	0.700	0.700	0.720	250	176
IBS (IBSM)	17 kwi 11:00	13.40	+0.10	(+0.75%)	13.30	13.40	13.40	13.40	30	402
ICA (INCANA)	25 mar 09:07	1.20	+0.10	(+9.09%)	1.10	1.20	1.20	1.20	700	840
ICD (ICPD)	17 kwi 15:26	0.164	+0.015	(+10.07%)	0.149	0.140	0.120	0.164	45 400	6 499
ICE (MEDINICE)	09:49	5.40	-0.05	(-0.92%)	5.45	5.50	5.40	5.50	890	4 876
ICP (ICPGROUP)	16 kwi 15:00	0.280	+0.020	(+7.69%)	0.260	0.280	0.280	0.280	15	4
IDA (IDEABANK)	17:00	4.695	-0.140	(-2.90%)	4.835	4.800	4.590	4.800	95 194	444 899
IDE (IDEON)	30 cze 15:00	0.01	0.00	(0.00%)	0.01	0.01	0.01	0.01	10 000	100
IDG (INDYGO)	02 maj 15:01	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1 950	488
IDH	01 kwi 15:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	8 312	83
IDM (IDMSA)	18 kwi 09:00	1.25	0.00	(0.00%)	1.25	1.25	1.25	1.25	1	1
IF4 (IFUN4ALL)	17:00	1.675	-0.025	(-1.47%)	1.700	1.600	1.520	1.680	10 045	15 871
IFA (INFRA)	18 kwi 16:14	0.366	+0.066	(+22.00%)	0.300	0.320	0.320	0.366	3 900	1 368
IFC (IFCAPITAL)	16 kwi 09:00	0.540	0.000	(0.00%)	0.540	0.540	0.540	0.540	1	1
IFI (IFIRMA)	17:00	2.60	-0.05	(-1.89%)	2.65	2.66	2.60	2.66	2 550	6 630
IFM	18 kwi 17:00	0.222	0.000	(0.00%)	0.222	0.222	0.222	0.222	3 477	772
IFR (IFSA)	15:00	0.200	-0.020	(-9.09%)	0.220	0.230	0.200	0.230	18 294	3 662
IGN (INNOGENE)	17:00	1.97	+0.07	(+3.68%)	1.90	1.90	1.80	1.97	2 571	4 828
IGT (IGORIA)	16 kwi 15:16	0.550	-0.010	(-1.79%)	0.560	0.550	0.550	0.550	1 824	1 003
IIA (IIAAV)	18 kwi 12:05	98.00	0.00	(0.00%)	98.00	97.60	97.60	98.00	23	2 253
IMC (IMCOMPANY)	09:00	14.05	+0.20	(+1.44%)	13.85	14.05	14.05	14.05	7	98
IMG (IMAGIS)	10 kwi 11:00	0.190	+0.014	(+7.95%)	0.176	0.190	0.190	0.190	100	19
IMP (IMPERA)	12:15	0.930	0.000	(0.00%)	0.930	0.930	0.930	0.930	4	4
IMS	10:35	3.90	+0.02	(+0.52%)	3.88	3.85	3.85	3.90	43	166
INB (INBOOK)	09:00	0.456	-0.004	(-0.87%)	0.460	0.456	0.456	0.456	20	9
INC	09:20	0.970	-0.010	(-1.02%)	0.980	0.970	0.970	0.970	20	19
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
IND (INDYKPOL)	09:01	61.50	-0.50	(-0.81%)	62.00	61.50	61.50	61.50	1	62
INF (INTERFERI)	16 kwi 09:00	4.06	0.00	(0.00%)	4.06	4.06	4.06	4.06	100	406
ING (INGBSK)	17:02	194.60	0.00	(0.00%)	194.60	194.20	194.00	194.60	4 711	914 408
INK (INSTALKRK)	13:06	16.65	+0.15	(+0.91%)	16.50	16.50	16.50	16.65	3 244	53 604
INL (INTROL)	09:00	2.78	+0.02	(+0.72%)	2.76	2.78	2.78	2.78	20	56
INM (INVENTION)	15:07	0.420	-0.010	(-2.33%)	0.430	0.420	0.420	0.420	4 000	1 680
INP (INPRO)	09:00	5.60	0.00	(0.00%)	5.60	5.60	5.60	5.60	2	11
INS (INDOS)	17 kwi 13:44	1.84	0.00	(0.00%)	1.84	1.84	1.84	1.84	500	920
INT (INTERNITY)	17 kwi 15:44	1.35	-0.05	(-3.57%)	1.40	1.35	1.35	1.35	2 409	3 252
INV (INVISTA)	09:25	0.640	0.000	(0.00%)	0.640	0.640	0.640	0.640	10	6
INW (INWESTPL)	02 kwi 09:00	0.100	+0.010	(+11.11%)	0.090	0.100	0.100	0.100	5 000	500
IOD (IPODS)	12 kwi 12:27	0.220	0.000	(0.00%)	0.220	0.220	0.220	0.220	1 700	374
IPE (IPOPEMA)	09:18	1.15	0.00	(0.00%)	1.15	1.15	1.15	1.15	10	12
IPF (PROVIDENT)	18 kwi 09:01	9.85	+0.45	(+4.79%)	9.40	9.85	9.85	9.85	3	30
IPL (IMPEL)	12:21	7.90	-0.80	(-9.20%)	8.70	8.50	7.70	8.50	4 019	32 172
IPO (INTERSPPL)	15:29	2.62	0.00	(0.00%)	2.62	2.65	2.61	2.65	10 605	27 770
IPX (IMPEXMET)	17:00	4.16	+0.05	(+1.22%)	4.11	4.12	4.12	4.17	64 400	267 243
IQP	17 kwi 11:00	0.280	-0.010	(-3.45%)	0.290	0.280	0.280	0.280	375	105
IRL (INTERAOLT)	15:09	12.50	0.00	(0.00%)	12.50	12.50	12.50	12.50	894	11 175
ISG (ISIAG)	09:24	1.47	+0.12	(+8.89%)	1.35	1.24	1.24	1.48	4 000	5 724
IST (INFOSCAN)	17:00	3.22	0.00	(0.00%)	3.22	3.15	3.15	3.39	30 834	100 148
ITB (INTERBUD)	18 kwi 11:00	0.540	0.000	(0.00%)	0.540	0.540	0.540	0.540	1 000	540
ITL (INTELIWIS)	18 kwi 17:00	1.80	+0.09	(+5.26%)	1.71	1.70	1.66	1.80	4 401	7 363
ITM (ITMTRADE)	17:00	2.98	-0.07	(-2.30%)	3.05	3.04	2.78	3.04	4 198	12 552
IUS (IU)	11:27	1.70	0.00	(0.00%)	1.70	1.70	1.66	1.70	3 326	5 651
IVE (INVESTEKO)	08 kwi 14:56	1.35	-0.40	(-22.86%)	1.75	1.46	1.35	1.46	1 200	1 675
IZB (IZOBLOK)	12:35	25.50	-0.10	(-0.39%)	25.60	24.80	24.80	25.50	275	6 895
IZO (IZOLACJA)	09:01	1.67	+0.07	(+4.37%)	1.60	1.67	1.67	1.67	20	33
IZS (IZOSTAL)	15:01	3.06	0.00	(0.00%)	3.06	3.06	3.01	3.06	10 344	31 410
JHM (JHMDEV)	17:00	1.62	-0.05	(-2.99%)	1.67	1.67	1.61	1.67	5 798	9 505
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
JJB (JUJUBEE)	17:00	3.390	+0.040	(+1.19%)	3.350	3.500	3.170	3.500	16 942	56 059
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)	14:24	0.540	-0.020	(-3.57%)	0.560	0.550	0.540	0.550	25 391	13 930
JSW	17:01	60.05	+1.30	(+2.21%)	58.75	58.75	58.75	60.15	77 662	4 634 994
JWA	17:00	0.322	+0.014	(+4.55%)	0.308	0.310	0.306	0.322	6 129	1 906
JWC (JWCONSTR)	15:30	2.64	-0.02	(-0.75%)	2.66	2.65	2.64	2.65	11 649	30 825
JWW (JWWINVEST)	14:48	1.03	0.00	(0.00%)	1.03	1.03	1.03	1.03	935	963
K2I (K2INTERNT)	12:50	10.10	-0.20	(-1.94%)	10.30	10.60	10.10	10.60	1 075	11 035
KAN (KANIA)	17:00	1.100	-0.015	(-1.35%)	1.115	1.105	1.100	1.130	217 402	241 709
KBD (KBDOM)	04 kwi 11:00	0.420	0.000	(0.00%)	0.420	0.420	0.420	0.420	113	47
KBJ	17:00	8.30	-1.20	(-12.63%)	9.50	9.50	8.30	9.50	585	4 926
KCH (KRAKCHEM)	16:04	1.14	-0.10	(-8.06%)	1.24	1.20	1.14	1.20	514	587
KCI	11:42	0.494	+0.004	(+0.82%)	0.490	0.514	0.494	0.514	12 873	6 610
KDM (KDMSHIPNG)	08 kwi 15:00	1.39	0.00	(0.00%)	1.39	1.39	1.39	1.39	973	1 352
KER (KERNEL)	17:00	54.00	+0.20	(+0.37%)	53.80	53.80	53.70	54.50	14 914	805 654
KFM (KOFAMA)	13:00	1.60	-0.20	(-11.11%)	1.80	1.60	1.60	1.60	1 000	1 600
KGH (KGHM)	17:00	107.75	+0.55	(+0.51%)	107.20	107.05	105.90	108.60	258 760	27 914 498
KGL	09:00	12.95	-0.20	(-1.52%)	13.15	12.95	12.95	12.95	5	65
KGN (KOGENERA)	17:03	36.40	-1.60	(-4.21%)	38.00	37.90	36.40	38.10	456	16 818
KIN (KLEBAINV)	04 cze 09:00	0.390	0.000	(0.00%)	0.390	0.390	0.390	0.390	1	0
KKH (KKHERBAL)	16 kwi 09:53	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	80	12
KLN (KLON)	10:21	1.00	0.00	(0.00%)	1.00	1.00	1.00	1.00	15	15
KME	09:00	9.00	+0.05	(+0.56%)	8.95	9.00	9.00	9.00	2	18
KMP (KOMPAP)	16 kwi 14:50	6.65	+0.30	(+4.72%)	6.35	6.65	6.10	6.65	185	1 137
KOM (KOMPUTRON)	17:00	3.89	-0.07	(-1.77%)	3.96	3.94	3.75	3.94	7 515	28 518
KOR (KORBANK)	11 kwi 09:33	2.30	-0.08	(-3.36%)	2.38	2.40	2.30	2.40	976	2 249
KPC (KUPIEC)	16 kwi 10:23	0.780	+0.130	(+20.00%)	0.650	0.650	0.650	0.780	3 581	2 502
KPD (KPPD)	13:29	25.20	+0.80	(+3.28%)	24.40	25.40	25.20	26.00	815	20 644
KPI (KANCELWEC)	18 kwi 17:00	2.10	+0.04	(+1.94%)	2.06	2.10	2.10	2.10	2	4
KPL (KINOPOL)	10:27	11.30	+0.10	(+0.89%)	11.20	11.20	11.20	11.30	48	538
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KRC (KREC)	17:00	4.10	+0.10	(+2.50%)	4.00	4.10	3.97	4.11	2 746	11 146
KRI (KREDYTIN)	09:54	10.80	0.00	(0.00%)	10.80	10.80	10.80	10.80	1	11
KRK (KRKA)	11:11	261.00	+1.00	(+0.38%)	260.00	260.00	260.00	261.00	1 000	260 200
KRU (KRUK)	17:03	162.00	-4.40	(-2.64%)	166.40	165.00	161.00	166.40	30 943	5 031 598
KSG (KSGAGRO)	15:06	1.29	+0.10	(+8.40%)	1.19	1.26	1.26	1.29	36 284	45 840
KST (KONSSTALI)	12:37	25.80	-0.80	(-3.01%)	26.60	26.60	25.80	26.60	5 231	134 961
KSW (KRUSZWICA)	17:00	48.00	+0.70	(+1.48%)	47.30	47.60	47.60	48.00	942	45 004
KTY (KETY)	17:00	342.00	+2.50	(+0.74%)	339.50	340.00	339.00	342.00	87	29 591
KVT (KRVITAMIN)	17:00	4.40	-0.11	(-2.44%)	4.51	4.49	4.21	4.49	59 841	258 695
KZS (KREZUS)	21 gru 17:03	0.5600	+0.0300	(+5.66%)	0.5300	0.5700	0.5300	0.5900	5 817 209	3 295 674
LAB (LABOPRINT)	09:00	11.95	+0.55	(+4.82%)	11.40	11.95	11.95	11.95	3	36
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)	09 kwi 15:19	0.130	0.000	(0.00%)	0.130	0.130	0.130	0.130	4	1
LBT (LIBET)	17:00	1.050	-0.010	(-0.94%)	1.060	1.060	1.040	1.060	295 118	306 933
LBW (LUBAWA)	17:00	0.706	-0.002	(-0.28%)	0.708	0.710	0.688	0.710	11 400	7 977
LCC (LCCORP)	17:00	2.450	-0.025	(-1.01%)	2.475	2.490	2.450	2.490	30 182	74 512
LEN (LENA)	17:00	3.27	-0.10	(-2.97%)	3.37	3.35	3.23	3.40	18 894	62 475
LET (LETUS)	09 kwi 15:03	0.490	+0.010	(+2.08%)	0.480	0.480	0.480	0.490	1 800	865
LGT (LGTRADE)	11:27	0.380	+0.010	(+2.70%)	0.370	0.350	0.350	0.380	1 665	586
LKD (LOKUM)	17:00	18.50	-0.30	(-1.60%)	18.80	18.80	18.40	18.80	7 637	142 336
LKS (LKDESIGN)	15 kwi 13:41	1.59	-0.10	(-5.92%)	1.69	1.59	1.59	1.59	701	1 115
LPP	17:02	8500.00	-45.00	(-0.53%)	8545.00	8455.00	8425.00	8525.00	739	6 275 960
LPS (LAURENPES)	18 kwi 15:02	0.0460	+0.0010	(+2.22%)	0.0450	0.0460	0.0460	0.0460	39 100	1 799
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)	15:01	6.35	0.00	(0.00%)	6.35	6.35	6.35	6.35	823	5 226
LSH (LSTECHHOM)	11:00	0.300	0.000	(0.00%)	0.300	0.300	0.300	0.300	20	6
LSI (LSISOFT)	09:59	10.90	0.00	(0.00%)	10.90	10.85	10.85	10.90	125	1 356
LTS (LOTOS)	17:03	84.74	+0.82	(+0.98%)	83.92	84.00	83.72	85.44	139 089	11 785 259
LTX (LENTEX)	17:00	7.34	+0.06	(+0.82%)	7.28	7.40	7.30	7.46	18 314	135 423
LUG	18 kwi 17:00	7.35	-0.05	(-0.68%)	7.40	7.20	7.20	7.35	251	1 807
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
LUK (LUKARDI)	12 kwi 11:00	0.630	+0.010	(+1.61%)	0.620	0.630	0.630	0.630	160	101
LVC (LIVECHAT)	17:00	29.10	+0.30	(+1.04%)	28.80	28.80	28.80	29.25	2 266	65 724
LWB (BOGDANKA)	17:04	40.00	-2.30	(-5.44%)	42.30	42.85	39.75	42.85	45 218	1 837 519
M4B	18 kwi 15:57	16.90	-1.10	(-6.11%)	18.00	18.00	15.80	18.00	158	2 573
MAB (MABION)	17:00	83.50	-1.00	(-1.18%)	84.50	83.20	82.40	84.10	478	39 607
MAD (MADKOM)	13:30	1.48	-0.07	(-4.52%)	1.55	1.54	1.48	1.54	4 260	6 375
MAK (MAKARONPL)	17:00	4.70	+0.08	(+1.73%)	4.62	4.70	4.48	4.70	6 190	28 781
MAR (MARSOFT)	11:00	0.100	0.000	(0.00%)	0.100	0.100	0.100	0.100	100	10
MAX (MAXIMUS)	18 kwi 15:55	0.440	0.000	(0.00%)	0.440	0.440	0.440	0.440	1 275	561
MBF (MBFGROUP)	09:39	0.810	-0.024	(-2.88%)	0.834	0.834	0.810	0.834	1 200	977
MBK (MBANK)	17:00	443.00	+1.00	(+0.23%)	442.00	444.80	442.00	444.80	22 873	10 133 698
MBR (MOBRUK)	18 kwi 15:03	78.00	0.00	(0.00%)	78.00	78.00	78.00	78.00	107	8 346
MBW (MBWS)	18 kwi 09:00	13.52	0.00	(0.00%)	13.52	13.52	13.52	13.52	50	676
MCE (MODERNCOM)	15 kwi 15:25	0.160	-0.040	(-20.00%)	0.200	0.160	0.160	0.160	12 490	1 998
MCI	17:00	8.50	-0.24	(-2.75%)	8.74	8.76	8.18	8.76	12 141	104 344
MCP (MEDIACAP)	14:32	2.00	-0.10	(-4.76%)	2.10	2.02	2.00	2.02	8 183	16 366
MCR (MERCOR)	12:38	7.96	+0.02	(+0.25%)	7.94	8.04	7.70	8.04	560	4 356
MDA (MEDAPP)	17:00	0.580	-0.010	(-1.69%)	0.590	0.590	0.520	0.590	3 568	1 914
MDG (MEDICALG)	17:00	34.80	-0.90	(-2.52%)	35.70	35.70	34.60	35.75	4 230	147 680
MDI (MDIENERGIA)	12:15	3.37	-0.23	(-6.39%)	3.60	3.37	3.37	3.37	403	1 358
MDN (MEDIANPOL)	11:00	0.390	0.000	(0.00%)	0.390	0.390	0.390	0.390	30	12
MDP (MEDCAMP)	12:19	0.290	-0.008	(-2.68%)	0.298	0.290	0.290	0.290	955	277
MEG (MEGARON)	10 kwi 11:00	12.10	0.00	(0.00%)	12.10	12.10	12.10	12.10	6	73
MEI (MERIT)	09:54	0.848	+0.068	(+8.72%)	0.780	0.848	0.848	0.848	20	17
MER (MERA)	11:23	1.03	0.00	(0.00%)	1.03	1.03	1.03	1.03	27	28
MEX (MEXPOLSKA)	17:00	4.10	-0.04	(-0.97%)	4.14	4.18	3.78	4.18	22 718	88 688
MFD (MFOOD)	17 kwi 13:47	1.84	0.00	(0.00%)	1.84	1.80	1.80	1.84	169	307
MFO	09:00	25.90	+0.90	(+3.60%)	25.00	25.90	25.90	25.90	1	26
MGA (MEGASONIC)	15 lut 15:00	0.550	+0.030	(+5.77%)	0.520	0.620	0.550	0.620	486	267
MGC (MEDGALIC)	11:00	0.0300	+0.0050	(+20.00%)	0.0250	0.0300	0.0300	0.0300	44 000	1 320
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MGT (MANGATA)	16:14	70.50	-0.50	(-0.70%)	71.00	71.00	70.50	71.00	294	20 812
MID (MIDVEN)	17:00	48.00	+2.40	(+5.26%)	45.60	45.00	45.00	48.00	51	2 326
MIL (MILLENNIUM)	17:00	9.44	-0.12	(-1.20%)	9.55	9.44	9.37	9.49	686 682	6 456 266
MIR (MIRACULUM)	12:12	1.400	+0.030	(+2.19%)	1.370	1.370	1.360	1.400	3 514	4 865
MLB (MAKOLAB)	10:45	2.26	0.00	(0.00%)	2.26	2.26	2.26	2.26	1 000	2 260
MLG (MLPGROUP)	17:00	48.00	0.00	(0.00%)	48.00	48.00	48.00	48.00	2	96
MLK (MILKILAND)	18 kwi 11:00	0.510	0.000	(0.00%)	0.510	0.510	0.510	0.510	3 500	1 785
MLP (MILKPOL)	18 kwi 10:59	0.840	-0.070	(-7.69%)	0.910	0.840	0.840	0.840	1 191	1 000
MLS (MLSYSTEM)	10:06	24.80	-0.20	(-0.80%)	25.00	24.80	24.80	24.80	55	1 364
MMA (MALKOWSKI)	02 kwi 09:53	0.370	-0.010	(-2.63%)	0.380	0.370	0.370	0.370	2 500	925
MMC (MMCPL)	15 kwi 10:12	1.70	-0.18	(-9.57%)	1.88	1.88	1.70	1.88	533	1 002
MMD (MILESTONE)	16 kwi 11:00	4.90	+0.90	(+22.50%)	4.00	4.90	4.90	4.90	20	98
MMS (MOBIMEDIA)	12 kwi 15:46	0.110	-0.010	(-8.33%)	0.120	0.120	0.110	0.120	90 200	9 924
MNC (MENNICA)	15:56	22.20	0.00	(0.00%)	22.20	22.20	22.20	22.20	173	3 841
MND (MINERAL)	11 kwi 12:21	0.470	+0.060	(+14.63%)	0.410	0.470	0.470	0.470	500	235
MNS (MENNICASK)	03 kwi 11:00	5.70	0.00	(0.00%)	5.70	5.70	5.70	5.70	81	462
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)	09:58	0.290	-0.006	(-2.03%)	0.296	0.290	0.290	0.290	10	3
MOJ	15:33	0.835	+0.105	(+14.38%)	0.730	0.760	0.760	0.835	18 926	14 940
MOL	09:07	43.00	0.00	(0.00%)	43.00	42.00	42.00	43.00	474	20 308
MON (MONNARI)	17:00	5.80	-0.02	(-0.34%)	5.82	5.82	5.76	5.82	1 942	11 245
MOV (MOVIEGAMES)	17:00	28.80	+0.80	(+2.86%)	28.00	28.00	28.00	28.80	1 640	46 196
MPH (MASTERPHA)	09:00	5.90	-0.08	(-1.34%)	5.98	5.90	5.90	5.90	300	1 770
MPY (MPAY)	11 kwi 14:57	0.230	+0.020	(+9.52%)	0.210	0.210	0.210	0.230	1 000	212
MRB (MIRBUD)	17:00	1.115	-0.045	(-3.88%)	1.160	1.130	1.115	1.140	113 833	127 940
MRC (MERCATOR)	17:00	7.14	+0.34	(+5.00%)	6.80	6.85	6.83	7.17	87 869	609 452
MRD (MEDARD)	16:02	0.600	+0.190	(+46.34%)	0.410	0.420	0.420	0.600	12 891	6 554
MRG (MERLINGRP)	14:25	0.240	0.000	(0.00%)	0.240	0.240	0.240	0.240	707	170
MRH (HAMBURGER)	09 kwi 13:18	1.24	+0.14	(+12.73%)	1.10	1.10	1.05	1.24	4 020	4 675
MRK (MARKA)	15:00	0.500	+0.060	(+13.64%)	0.440	0.500	0.500	0.500	25	13
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MRS (METROPOLIS)	17 kwi 16:44	3.08	0.00	(0.00%)	3.08	3.08	3.08	3.08	3 187	9 816
MSM	15:44	8.400	+0.600	(+7.69%)	7.800	9.360	7.800	9.360	146	1 148
MSP (MOSTALPLC)	14:33	5.40	+0.34	(+6.72%)	5.06	5.06	5.04	5.44	17 115	88 564
MSW (MOSTALWAR)	17:00	3.16	+0.01	(+0.32%)	3.15	3.24	3.13	3.24	6 057	19 295
MSZ (MOSTALZAB)	15:01	0.4850	+0.0050	(+1.04%)	0.4800	0.4900	0.4850	0.4900	53 340	26 088
MTL (MEDIATEL)	26 wrz 09:31	0.74	0.00	(0.00%)	0.74	0.74	0.74	0.74	976	722
MTS (MTRANS)	15 lut 17:03	0.0500	0.0000	(0.00%)	0.0500	0.0500	0.0500	0.0500	20 000	1 000
MVP (MARVIPOL)	17:00	4.20	-0.04	(-0.94%)	4.24	4.24	4.15	4.24	4 798	20 172
MWT (MWTRADE)	17:00	2.90	0.00	(0.00%)	2.90	2.98	2.90	2.98	3 100	9 018
MXC (MAXCOM)	15:59	24.40	-0.10	(-0.41%)	24.50	25.00	24.40	25.00	1 643	40 728
MXP (MAXIPIZZA)	13:02	0.820	-0.050	(-5.75%)	0.870	0.820	0.820	0.820	4 180	3 428
MZA (MUZA)	17 kwi 16:10	2.76	0.00	(0.00%)	2.76	2.76	2.76	2.76	359	991
MZN (MORIZON)	15:34	0.970	0.000	(0.00%)	0.970	0.950	0.950	0.970	371	360
NCT (NORTCOAST)	15:38	4.82	-0.08	(-1.63%)	4.90	4.86	4.82	4.86	3 169	15 355
NEM (NETMEDIA)	27 mar 15:36	12.10	-0.10	(-0.82%)	12.20	12.20	12.10	12.20	895	10 870
NET (NETIA)	17:00	4.93	+0.03	(+0.61%)	4.90	4.97	4.90	4.97	44 934	220 361
NEU (NEUCA)	17:04	260.00	+2.00	(+0.78%)	258.00	257.00	256.00	260.00	1 062	273 869
NFP (NFPL)	17:00	0.198	+0.013	(+7.03%)	0.185	0.185	0.165	0.200	11 147	1 932
NNG (NANOGROUP)	15:00	2.52	-0.28	(-10.00%)	2.80	2.52	2.52	2.52	580	1 462
NOV (NOVINA)	18 kwi 15:15	0.420	-0.030	(-6.67%)	0.450	0.420	0.420	0.420	1 894	795
NST (NESTMEDIC)	17:00	1.910	+0.230	(+13.69%)	1.680	1.720	1.720	1.930	9 934	17 693
NTS (NOTORIA)	09:45	4.94	0.00	(0.00%)	4.94	4.74	4.74	4.94	471	2 233
NTT (NTTSYSTEM)	14:30	2.25	-0.01	(-0.44%)	2.26	2.27	2.25	2.27	441	992
NTU (NOVATURAS)	15 kwi 13:36	36.00	-1.40	(-3.74%)	37.40	35.00	35.00	36.00	135	4 775
NTW (NETWISE)	09:52	4.28	-0.14	(-3.17%)	4.42	4.36	4.28	4.36	510	2 186
NVA (PANOVA)	17:00	12.80	-0.10	(-0.78%)	12.90	12.80	12.60	12.80	2 232	28 377
NVT (NOVITA)	10:27	42.20	0.00	(0.00%)	42.20	42.20	42.20	42.20	6	253
NVV (NOVAVIS)	09:06	1.18	-0.02	(-1.67%)	1.20	1.19	1.18	1.19	1 160	1 375
NWA (NWAI)	15:31	2.14	0.00	(0.00%)	2.14	2.14	2.14	2.14	800	1 712
NWG (NEWAG)	15:58	17.20	+0.10	(+0.58%)	17.10	17.50	17.20	17.50	524	9 143
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
NWR (NEWWORLDR)	02 maj 15:29	0.02	0.00	(0.00%)	0.02	0.02	0.02	0.02	5 253 158	105 063
NXB (NEXTBIKE)	16 kwi 11:42	70.00	0.00	(0.00%)	70.00	70.00	70.00	70.00	2	140
OAT	14:11	16.20	+0.10	(+0.62%)	16.10	16.30	16.20	16.50	1 303	21 403
OBL (ORZBIALY)	13:52	10.35	+0.30	(+2.99%)	10.05	10.15	10.15	10.35	1 202	12 390
ODL (ODLEWNIE)	17:00	3.48	-0.08	(-2.25%)	3.56	3.48	3.48	3.50	3 979	13 897
OEX	12:59	18.10	+1.60	(+9.70%)	16.50	16.50	16.50	18.10	550	9 155
OML (ONEMORE)	17:02	1.25	-0.25	(-16.67%)	1.50	1.34	1.16	1.43	169 602	216 785
ONC (ONICO)	14:32	70.50	0.00	(0.00%)	70.50	79.00	70.50	79.00	39	2 775
OPF (OPENFIN)	15 kwi 15:02	0.540	-0.010	(-1.82%)	0.550	0.530	0.530	0.540	36 913	19 660
OPG (ORCOGROUP)	16:14	1.17	+0.01	(+0.86%)	1.16	1.18	1.17	1.18	3 000	3 520
OPL (ORANGEPL)	17:00	4.872	-0.068	(-1.38%)	4.940	4.970	4.862	4.970	670 761	3 285 219
OPM (OPTEAM)	14:05	7.50	-0.05	(-0.66%)	7.55	7.90	7.50	7.90	340	2 554
OPN (OPONEO.PL)	17:00	31.60	-0.20	(-0.63%)	31.80	31.60	30.20	31.80	3 775	117 515
OPT (OPTIZENLB)	11:00	0.160	0.000	(0.00%)	0.160	0.160	0.160	0.160	100	16
ORB (ORBIS)	15:40	90.00	-0.40	(-0.44%)	90.40	90.20	90.00	90.40	680	61 274
ORG (ORGANIC)	09:00	5.00	0.00	(0.00%)	5.00	5.00	5.00	5.00	5	25
ORL (ORZLOPONY)	15:00	0.780	-0.010	(-1.27%)	0.790	0.780	0.780	0.780	740	577
ORN (ORION)	09:12	7.25	0.00	(0.00%)	7.25	7.25	7.25	7.25	7	51
ORP (ORPHEE)	09:00	1.55	0.00	(0.00%)	1.55	1.55	1.55	1.55	12	19
OTM (OTMUCHOW)	18 kwi 12:41	1.80	0.00	(0.00%)	1.80	1.80	1.80	1.80	100	180
OTS (OTLOG)	16:09	8.05	-0.05	(-0.62%)	8.10	8.05	7.85	8.05	671	5 320
OUT (OUTDOORZY)	17 kwi 16:28	0.470	-0.008	(-1.67%)	0.478	0.474	0.402	0.474	86 200	36 517
OVO (OVOSTAR)	09:21	105.00	-2.00	(-1.87%)	107.00	107.00	105.00	107.00	39	4 097
P24 (PRESENT24)	17:00	0.0610	-0.0060	(-8.96%)	0.0670	0.0670	0.0610	0.0670	3 802	255
PAS (PASSUS)	12:44	10.90	+0.80	(+7.92%)	10.10	10.90	10.90	10.90	18	196
PAT (PATENTUS)	17:00	1.75	+0.01	(+0.57%)	1.74	1.75	1.65	1.75	10 637	18 041
PBB (PREFABET)	14 mar 15:00	0.520	-0.100	(-16.13%)	0.620	0.620	0.520	0.620	433	227
PBF (PBSFINANSE)	09 kwi 11:00	0.274	-0.024	(-8.05%)	0.298	0.274	0.274	0.274	6 500	1 781
PBG	15:21	0.0920	+0.0010	(+1.10%)	0.0910	0.0940	0.0920	0.0940	392 350	36 632
PBT (PBGAMES)	17:00	1.06	+0.07	(+7.58%)	0.99	1.01	0.97	1.07	4 496	4 709
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PBX (PEKABEX)	17:00	10.20	+0.20	(+2.00%)	10.00	10.30	10.10	10.40	2 937	30 235
PCE (POLICE)	18 kwi 17:00	14.80	+0.50	(+3.50%)	14.30	14.80	14.80	14.80	600	8 880
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
PCM	15:11	23.60	0.00	(0.00%)	23.60	23.60	23.50	23.70	17 280	407 932
PCR (PCCROKITA)	17:00	85.00	+1.40	(+1.67%)	83.60	86.00	83.80	86.00	10 252	869 574
PCX (PCCEXOL)	09:28	1.565	+0.015	(+0.97%)	1.550	1.550	1.550	1.565	1 777	2 780
PDZ (PRAIRIE)	17:00	1.000	-0.010	(-0.99%)	1.010	1.000	0.985	1.000	157 862	156 878
PEM (PEMANAGER)	17:00	19.00	-2.90	(-13.24%)	21.90	21.50	18.70	21.50	7 586	147 574
PEN (PHOTON)	14:18	2.50	-0.04	(-1.57%)	2.54	2.50	2.50	2.50	826	2 065
PEO (PEKAO)	17:01	117.40	+0.50	(+0.43%)	116.90	116.60	115.95	117.40	555 847	64 786 596
PEP	15:31	27.40	+0.10	(+0.37%)	27.30	27.70	27.30	27.90	4 041	110 929
PEX (PEIXIN)	01 kwi 15:26	1.18	+0.01	(+0.85%)	1.17	1.18	1.18	1.18	607	716
PFD (PATFUND)	27 mar 12:01	0.190	-0.020	(-9.52%)	0.210	0.200	0.190	0.200	190	37
PFL (PFLEIDER)	17:00	25.10	+0.10	(+0.40%)	25.00	25.00	24.70	25.50	848	21 145
PFM (PFMEDICAL)	11:00	1.30	0.00	(0.00%)	1.30	1.30	1.30	1.30	8	10
PGE	17:02	9.602	+0.012	(+0.13%)	9.590	9.720	9.510	9.720	1 281 513	12 261 294
PGM (PMPG)	09:00	1.70	-0.08	(-4.49%)	1.78	1.70	1.70	1.70	50	85
PGN (PGNIG)	17:01	5.890	-0.165	(-2.73%)	6.055	6.115	5.890	6.125	2 465 424	14 696 688
PGO	17:00	1.81	-0.05	(-2.42%)	1.86	1.88	1.77	1.88	22 796	40 609
PHI (PHIWIERZY)	12 mar 09:15	3.54	-0.02	(-0.56%)	3.56	3.54	3.54	3.54	200	708
PHN	17:00	11.30	-0.60	(-5.04%)	11.90	11.85	11.15	11.85	1 863	21 049
PHR (PHARMENA)	17:02	6.00	-0.46	(-7.12%)	6.46	6.46	6.00	6.46	7 246	43 503
PIG (PLANETINN)	04 kwi 11:00	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	200	12
PIK	17 kwi 14:10	0.900	-0.020	(-2.17%)	0.920	0.900	0.900	0.900	1 112	1 001
PIW (PLATYNINW)	17 kwi 11:37	0.481	+0.001	(+0.21%)	0.480	0.481	0.481	0.481	400	192
PJP (PROJPRZEM)	10:51	18.40	+0.60	(+3.37%)	17.80	17.80	17.80	18.40	130	2 350
PKN (PKNORLEN)	17:01	101.60	+0.45	(+0.44%)	101.15	101.40	101.30	102.50	368 929	37 563 316
PKO (PKOBP)	17:03	39.69	+0.46	(+1.17%)	39.23	39.30	39.05	39.70	1 098 967	43 485 732
PKP (PKPCARGO)	17:00	45.70	0.00	(0.00%)	45.70	45.10	45.05	46.05	4 577	207 897
PLE (PROPERTYF)	15:00	0.185	+0.015	(+8.82%)	0.170	0.180	0.180	0.185	2 039	377
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PLG (PLGROUP)	12:49	0.440	-0.010	(-2.22%)	0.450	0.430	0.410	0.440	13 323	5 568
PLI (PLATIGE)	17:00	11.20	-2.65	(-19.13%)	13.85	13.85	11.10	13.85	4 981	59 768
PLM (POLMAN)	15:59	0.302	+0.014	(+4.86%)	0.288	0.288	0.288	0.302	24 000	7 012
PLW (PLAYWAY)	17:00	200.00	+5.20	(+2.67%)	194.80	194.80	193.00	201.50	6 051	1 198 323
PLX (PLASTBOX)	09:00	1.974	0.000	(0.00%)	1.974	1.974	1.974	1.974	5	10
PLY (PLAY)	17:00	25.20	+0.38	(+1.53%)	24.82	24.82	24.82	25.20	383 839	9 619 538
PLZ (PLAZACNTR)	17:00	2.46	+0.02	(+0.82%)	2.44	2.44	2.44	2.52	4 638	11 431
PMA (PRIMAMODA)	17 kwi 15:00	2.28	-0.08	(-3.39%)	2.36	2.28	2.28	2.28	223	508
PME (POLMT)	25 kwi 09:00	12.50	0.00	(0.00%)	12.50	12.50	12.50	12.50	2	25
PMF (PREMIUMF)	18 kwi 10:48	0.500	0.000	(0.00%)	0.500	0.500	0.500	0.500	40	20
PMP (PAMAPOL)	15:38	1.32	+0.03	(+2.33%)	1.29	1.29	1.29	1.32	13 951	18 082
PMT (PRIME)	17:00	3.66	+0.04	(+1.10%)	3.62	3.50	3.50	3.66	396	1 390
PND (POLNORD)	17:02	7.12	+0.18	(+2.59%)	6.94	6.92	6.60	7.12	57 206	399 207
PNT (POINTPACK)	15:54	42.00	+2.00	(+5.00%)	40.00	42.00	42.00	42.00	10	420
POZ (POZBUD)	17:00	2.44	-0.03	(-1.21%)	2.47	2.48	2.37	2.48	5 865	14 031
PPS (PEPEES)	14:21	1.50	-0.01	(-0.66%)	1.51	1.50	1.50	1.50	1 003	1 505
PRD (PROCAD)	13:15	1.49	0.00	(0.00%)	1.49	1.50	1.45	1.50	6 517	9 583
PRF (PRAGMAFA)	17 kwi 09:00	15.40	0.00	(0.00%)	15.40	15.40	15.40	15.40	330	5 082
PRI (PRAGMAINK)	15:05	7.10	-0.16	(-2.20%)	7.26	7.26	7.00	7.26	2 863	20 212
PRL (PROLOG)	14:39	14.20	+0.50	(+3.65%)	13.70	14.20	14.20	14.20	116	1 647
PRM (PROCHEM)	09:00	15.95	0.00	(0.00%)	15.95	15.95	15.95	15.95	2	32
PRN (PARTNER)	12:54	0.0645	-0.0080	(-11.03%)	0.0725	0.0700	0.0645	0.0700	1 100	72
PRO (PROMISE)	15 kwi 10:00	2.70	+0.12	(+4.65%)	2.58	2.70	2.70	2.70	40	108
PRS (PRYMUS)	15:26	7.30	+0.10	(+1.39%)	7.20	7.00	6.90	7.30	1 706	11 857
PRT (PROTEKTOR)	16:00	4.10	-0.04	(-0.97%)	4.14	4.10	4.10	4.10	11	45
PSM (PLASMA)	10:51	0.720	-0.010	(-1.37%)	0.730	0.700	0.700	0.720	10	7
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	10.04	-0.34	(-3.28%)	10.38	10.38	10.04	10.38	1 342	13 577
PTE (PARCELTEC)	15:54	0.370	+0.034	(+10.12%)	0.336	0.350	0.340	0.398	9 140	3 233
PTH (PRIMETECH)	17:00	1.172	-0.038	(-3.14%)	1.210	1.236	1.150	1.236	12 363	14 580
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PTN (POLTRONIC)	15:41	0.510	0.000	(0.00%)	0.510	0.456	0.410	0.545	44 112	21 240
PTW (PTWP)	16 kwi 10:59	19.50	-0.70	(-3.47%)	20.20	19.50	19.50	19.50	100	1 950
PUE (ZPUE)	10:01	96.50	-3.00	(-3.02%)	99.50	99.50	96.50	99.50	301	29 050
PUR (PURE)	17:00	28.00	+0.80	(+2.94%)	27.20	28.00	27.20	28.00	48	1 314
PWX (POLWAX)	17:00	6.74	-0.06	(-0.88%)	6.80	6.89	6.74	6.89	15 172	103 053
PXM (POLIMEXMS)	17:01	2.830	0.000	(0.00%)	2.830	2.850	2.825	2.850	55 431	157 205
PYL (PYLON)	09:57	0.0880	0.0000	(0.00%)	0.0880	0.0880	0.0880	0.0880	7 731	680
PZU	17:02	42.39	-0.16	(-0.38%)	42.55	42.50	41.86	42.50	593 742	25 063 800
QMK (QUMAK)	15:00	0.0820	0.0000	(0.00%)	0.0820	0.0820	0.0820	0.0820	1 946	160
QNT (QUANTUM)	15:24	15.90	-1.00	(-5.92%)	16.90	16.00	15.90	16.00	720	11 503
QON (QUARTICON)	17:00	55.00	+1.00	(+1.85%)	54.00	53.40	53.40	62.90	448	25 260
QRS (QUERCUS)	14:35	2.55	+0.09	(+3.66%)	2.46	2.46	2.45	2.56	38 802	97 949
QRT (QUART)	19 mar 11:14	1.72	-0.18	(-9.47%)	1.90	1.80	1.72	1.80	170	300
QUB (QUBICGMS)	15:01	2.83	-0.03	(-1.05%)	2.86	2.86	2.63	2.86	12 808	35 046
R22	09:00	20.30	0.00	(0.00%)	20.30	20.30	20.30	20.30	5	102
RAF (RAFAMET)	10:30	12.00	0.00	(0.00%)	12.00	12.00	12.00	12.00	10	120
RBC (RUBICON)	17:00	0.980	-0.008	(-0.81%)	0.988	0.980	0.964	0.980	2 062	1 992
RBS (ROBINSON)	18 kwi 09:25	7.10	+0.60	(+9.23%)	6.50	6.45	6.45	7.10	2 820	19 618
RBW (RAINBOW)	15:43	25.30	-0.70	(-2.69%)	26.00	26.00	25.30	26.00	1 938	49 962
RCA (ROCCA)	19 mar 15:00	0.430	-0.020	(-4.44%)	0.450	0.430	0.430	0.430	296	127
RCW (RUCHCHORZ)	15:00	0.169	-0.001	(-0.59%)	0.170	0.169	0.169	0.169	1 000	169
RDG (READGENE)	18 kwi 13:01	0.800	-0.020	(-2.44%)	0.820	0.800	0.800	0.800	1	1
RDL (RADPOL)	17:04	1.440	-0.045	(-3.03%)	1.485	1.490	1.440	1.490	9 335	13 512
RDN (REDAN)	17:00	0.420	+0.010	(+2.44%)	0.410	0.410	0.410	0.420	1 200	496
REG (REGNON)	29 mar 15:00	0.100	-0.020	(-16.67%)	0.120	0.100	0.100	0.100	41 764	4 176
REM (REMEDIS)	16 kwi 15:00	0.0385	+0.0085	(+28.33%)	0.0300	0.0385	0.0385	0.0385	2 500	96
RES (RESBUD)	12 kwi 15:00	0.230	-0.008	(-3.36%)	0.238	0.230	0.230	0.230	2 600	598
RFK (RAFAKO)	17:03	2.175	+0.020	(+0.93%)	2.155	2.225	2.140	2.225	108 476	236 942
RHD (REINHOLD)	09 kwi 11:04	0.190	0.000	(0.00%)	0.190	0.190	0.190	0.190	10	2
RLP (RELPOL)	11:45	7.65	+0.15	(+2.00%)	7.50	7.50	7.45	7.70	3 610	27 052
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
RMK (REMAK)	13:04	12.10	-0.85	(-6.56%)	12.95	12.90	12.10	12.90	566	6 850
RNC (REINO)	09:17	1.60	0.00	(0.00%)	1.60	1.60	1.60	1.60	10	16
RNK (RANKPROGR)	17:00	1.445	+0.095	(+7.04%)	1.350	1.350	1.350	1.455	25 700	36 198
RON (RONSON)	13:16	0.845	-0.005	(-0.59%)	0.850	0.825	0.825	0.855	12 160	10 279
ROV (ROVITA)	11:00	0.300	+0.020	(+7.14%)	0.280	0.300	0.300	0.300	500	150
RPC (ROPCZYCE)	17:00	33.60	+1.00	(+3.07%)	32.60	32.80	32.60	34.00	3 494	116 799
RSP (REMORSOL)	10:01	0.800	-0.145	(-15.34%)	0.945	0.800	0.710	0.800	5 890	4 286
RSY	08 kwi 16:10	8.80	+0.10	(+1.15%)	8.70	8.80	8.80	8.80	5	44
RWD (REDWOOD)	15:00	0.0800	-0.0085	(-9.60%)	0.0885	0.0800	0.0800	0.0800	20	2
RWL (RAWLPLUG)	10:29	8.68	+0.04	(+0.46%)	8.64	9.02	8.60	9.02	2 107	18 141
S4E	17:00	7.30	-0.05	(-0.68%)	7.35	7.30	7.30	7.30	46	336
SAN (SANTANDER)	17:00	19.00	-1.00	(-4.98%)	20.00	20.00	19.00	20.00	388	7 690
SAR (SARE)	16 kwi 14:04	5.20	0.00	(0.00%)	5.20	5.20	5.20	5.20	499	2 595
SBE (SOFTBLUE)	17:00	0.290	0.000	(0.00%)	0.290	0.294	0.290	0.294	1 686	489
SCO (SCOPAK)	03 kwi 15:00	0.120	-0.020	(-14.29%)	0.140	0.120	0.120	0.120	3 500	420
SCP (SCPFL)	17:00	33.00	0.00	(0.00%)	33.00	34.80	33.00	34.80	475	15 869
SCS (STEMCELLS)	09:58	0.480	-0.020	(-4.00%)	0.500	0.480	0.480	0.480	50	24
SEK (SEKO)	18 kwi 13:19	10.30	+0.20	(+1.98%)	10.10	10.00	10.00	10.50	2 755	27 894
SEL (SELENAFM)	10:00	11.00	0.00	(0.00%)	11.00	11.10	11.00	11.10	4 820	53 020
SEN (SERINUS)	17:04	0.560	-0.025	(-4.27%)	0.585	0.590	0.555	0.605	150 061	85 556
SES (SESCOM)	18 kwi 09:00	32.20	-1.60	(-4.73%)	33.80	32.20	32.20	32.20	224	7 213
SET (SETANTA)	15:17	1.25	-0.06	(-4.94%)	1.31	1.26	1.25	1.26	900	1 131
SEV (SEVENET)	09:08	0.900	-0.050	(-5.26%)	0.950	0.950	0.900	0.950	12 570	11 407
SFD	17:00	0.362	-0.038	(-9.50%)	0.400	0.370	0.362	0.386	79 335	29 619
SFG (SILVANO)	18 kwi 09:23	11.45	-0.15	(-1.29%)	11.60	11.45	11.45	11.45	10	115
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)	13:09	0.978	+0.020	(+2.09%)	0.958	0.950	0.950	0.978	8 625	8 378
SFS (SFINKS)	17:00	0.760	+0.010	(+1.33%)	0.750	0.780	0.750	0.780	21 817	16 576
SGN (SYGNITY)	16:04	2.94	-0.01	(-0.34%)	2.95	2.95	2.94	2.95	437	1 285
SGR (SADOVAYA)	02 maj 15:00	0.120	0.000	(0.00%)	0.120	0.120	0.120	0.120	12 000	1 440
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SHD (SOHODEV)	15:22	1.020	+0.005	(+0.49%)	1.015	1.020	1.020	1.020	1 300	1 326
SHG (STARHEDGE)	15:51	0.690	+0.030	(+4.55%)	0.660	0.660	0.660	0.690	3 601	2 474
SKA (SNIEZKA)	14:40	96.00	-2.00	(-2.04%)	98.00	98.50	96.00	98.50	240	23 303
SKH (SKARBIEC)	17:00	17.00	-0.15	(-0.87%)	17.15	17.00	16.80	17.00	474	8 005
SKL (SKYLINE)	11:05	0.640	-0.010	(-1.54%)	0.650	0.620	0.620	0.640	1 700	1 064
SKN (SAKANA)	18 kwi 09:15	0.186	+0.026	(+16.25%)	0.160	0.186	0.186	0.186	1	0
SKT (SKOTAN)	15:00	0.860	+0.010	(+1.18%)	0.850	0.840	0.840	0.860	2 950	2 494
SLK (SLASKIEKA)	17:00	2.66	-0.05	(-1.85%)	2.71	2.69	2.66	2.74	5 010	13 418
SLV (SELVITA)	10:16	63.40	0.00	(0.00%)	63.40	63.00	63.00	63.40	310	19 538
SLZ (SLEEPZAG)	08 kwi 09:00	2.16	0.00	(0.00%)	2.16	2.16	2.16	2.16	295	637
SME (SIMPLE)	09:01	7.00	-0.15	(-2.10%)	7.15	7.10	7.00	7.10	502	3 514
SMS (SMSKREDYT)	18 kwi 12:48	0.390	-0.050	(-11.36%)	0.440	0.390	0.390	0.390	3 503	1 366
SNG (SYNERGA)	15:29	0.0510	-0.0020	(-3.77%)	0.0530	0.0530	0.0510	0.0530	4 504 510	229 733
SNK (SANOK)	12:26	25.70	-0.10	(-0.39%)	25.80	25.60	25.60	26.00	317	8 186
SNT (SYNEKTIK)	17:00	16.90	-0.10	(-0.59%)	17.00	17.00	16.60	17.00	4 026	67 831
SNW (SANWIL)	17:00	0.650	+0.005	(+0.78%)	0.645	0.650	0.640	0.650	3 305	2 119
SNX (SUNEX)	17:00	5.66	-0.12	(-2.08%)	5.78	5.74	5.66	5.74	668	3 800
SOL (SOLAR)	15:39	0.590	+0.015	(+2.61%)	0.575	0.590	0.590	0.590	5	3
SON (SONEL)	17:00	7.30	+0.35	(+5.04%)	6.95	7.20	7.20	7.30	1 642	11 841
SP1 (SPAC1)	18 kwi 15:00	0.0435	0.0000	(0.00%)	0.0435	0.0435	0.0435	0.0435	31 452	1 368
SP2 (SANPL2)	17:00	388.00	0.00	(0.00%)	388.00	380.00	378.00	388.00	261	99 814
SPH (SOPHARMA)	25 lut 09:00	8.30	0.00	(0.00%)	8.30	8.30	8.30	8.30	20	166
SPK (SPARKVC)	15 kwi 09:48	0.500	+0.020	(+4.17%)	0.480	0.500	0.500	0.500	30	15
SPL (SANPL)	17:01	400.00	+1.80	(+0.45%)	398.20	394.40	394.20	402.00	30 185	12 064 339
SSK (SURFLAND)	10:23	0.900	+0.140	(+18.42%)	0.760	0.790	0.790	0.900	4 477	3 776
STD (STANDREW)	18 kwi 11:00	9.45	0.00	(0.00%)	9.45	9.45	9.45	9.45	1	9
STF (STALPROFI)	14:56	8.40	+0.25	(+3.07%)	8.15	8.60	8.40	8.60	6 028	51 023
STK (STOPKLA)	11 kwi 09:09	5.50	0.00	(0.00%)	5.50	5.50	5.50	5.50	2	11
STL (STELMET)	17:00	7.80	-0.10	(-1.27%)	7.90	7.65	7.50	7.85	3 699	27 925
STO (STOPPOINT)	17:00	0.1655	-0.0355	(-17.66%)	0.2010	0.2000	0.1650	0.2000	5 921	1 153
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
STP (STALPROD)	17:02	330.00	-5.00	(-1.49%)	335.00	337.00	330.00	337.00	385	127 340
STX (STALEXP)	17:00	3.52	-0.11	(-3.17%)	3.63	3.63	3.51	3.63	95 130	342 959
SUL (SUMMALING)	18 kwi 16:44	11.80	+0.80	(+7.27%)	11.00	11.20	11.20	11.80	180	2 070
SUN (SUNTECH)	17:00	0.140	-0.010	(-6.67%)	0.150	0.130	0.130	0.140	5 000	660
SUW (SUWARY)	09:00	12.60	+0.50	(+4.13%)	12.10	12.60	12.60	12.60	5	63
SVRS (SILVAIR-REGS)	18 kwi 09:17	14.75	0.00	(0.00%)	14.75	14.75	14.75	14.75	10	148
SWD (SWISSMED)	17:00	1.71	-0.14	(-7.57%)	1.85	1.85	1.71	1.85	2 662	4 631
SWG (SECOGROUP)	18 kwi 15:55	16.80	+0.40	(+2.44%)	16.40	16.80	16.80	16.80	513	8 618
SYM (SYMBIO)	14:25	0.520	-0.040	(-7.14%)	0.560	0.560	0.520	0.560	2 070	1 092
SZR (SZAR)	11:00	0.0460	0.0000	(0.00%)	0.0460	0.0460	0.0460	0.0460	100	5
T2P (TERMO2PWR)	17:00	0.461	-0.028	(-5.73%)	0.489	0.461	0.460	0.490	7 497	3 580
TAR (TARCZYNSKI)	13:54	15.60	0.00	(0.00%)	15.60	15.60	15.60	15.60	121	1 888
TBL (TBULL)	17:00	34.20	-0.30	(-0.87%)	34.50	34.50	34.20	35.90	4 436	154 670
TDX (TECHMADEX)	18 kwi 09:50	3.58	0.00	(0.00%)	3.58	3.58	3.58	3.58	4	14
TEN (TSGAMES)	17:04	120.00	+5.40	(+4.71%)	114.60	115.40	115.20	120.00	13 815	1 630 446
THD (THEDUST)	15:41	8.86	-0.06	(-0.67%)	8.92	9.00	8.60	9.16	11 104	98 855
TIG (TECHINVGR)	16:03	0.444	-0.026	(-5.53%)	0.470	0.430	0.352	0.480	139 422	57 927
TIM	17:01	8.06	+0.46	(+6.05%)	7.60	7.76	7.76	8.14	99 194	792 150
TLG (TELGAM)	17:00	0.132	-0.037	(-21.89%)	0.169	0.130	0.130	0.140	15 225	2 010
TLH (TELEHORSE)	12:08	0.540	+0.150	(+38.46%)	0.390	0.440	0.440	0.540	69 279	33 763
TLO (TELESTO)	13 mar 12:32	6.85	-0.45	(-6.16%)	7.30	6.85	6.85	6.85	100	685
TLS (TELESTR)	17 kwi 16:18	13.70	-0.10	(-0.72%)	13.80	13.70	13.70	13.70	251	3 439
TLV (TELIANI)	11 kwi 11:02	0.610	+0.030	(+5.17%)	0.580	0.600	0.600	0.610	15 000	9 140
TLX (TALEX)	09:00	14.70	-0.10	(-0.68%)	14.80	14.30	14.30	14.70	22	315
TME (TERMOEXP)	29 mar 13:58	1.75	+0.05	(+2.94%)	1.70	1.75	1.75	1.75	44	77
TMP (TELEMEDPL)	16:10	0.950	-0.250	(-20.83%)	1.200	0.960	0.950	0.960	250	238
TMR (TATRY)	13:10	136.00	-1.00	(-0.73%)	137.00	136.00	136.00	136.00	37	5 032
TNX (TALANX)	04 kwi 09:39	180.00	+15.00	(+9.09%)	165.00	180.00	180.00	180.00	1	180
TOA (TOYA)	15:30	6.30	-0.15	(-2.33%)	6.45	6.45	6.30	6.45	1 685	10 632
TOR (TORPOL)	15:07	7.00	-0.18	(-2.51%)	7.18	7.08	6.90	7.24	28 834	201 685
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TOS (TAMEX)	18 kwi 10:31	0.550	0.000	(0.00%)	0.550	0.480	0.480	0.550	2 189	1 051
TOW (TOWERINVT)	10:09	23.40	-0.90	(-3.70%)	24.30	24.50	23.40	24.50	320	7 620
TPE (TAURONPE)	17:04	1.802	-0.030	(-1.64%)	1.832	1.840	1.802	1.840	2 328 185	4 232 983
TRI (TRITON)	18 kwi 14:34	2.28	-0.01	(-0.44%)	2.29	2.30	2.28	2.30	1 535	3 514
TRK (TRAKCJA)	17:00	2.605	-0.080	(-2.98%)	2.685	2.710	2.570	2.710	116 354	307 740
TRN (TRANSPOL)	16:10	3.46	-0.04	(-1.29%)	3.50	3.58	3.46	3.58	1 055	3 648
TRR (TERMOREX)	17:00	0.920	-0.140	(-13.21%)	1.060	0.900	0.890	0.950	1 685	1 526
TSG (TESGAS)	09:00	3.66	0.00	(0.00%)	3.66	3.66	3.66	3.66	4	15
TXM	15:00	0.1520	-0.0070	(-4.40%)	0.1590	0.1520	0.1520	0.1520	21 576	3 280
TXN (TAXNET)	10:30	0.530	0.000	(0.00%)	0.530	0.530	0.530	0.530	30	16
TYP (ARTP)	18 kwi 09:51	0.328	+0.008	(+2.50%)	0.320	0.328	0.328	0.328	50	16
U2K (UNIMA)	14:51	2.92	+0.02	(+0.69%)	2.90	2.88	2.88	2.92	230	663
UCG (UNICREDIT)	09:17	53.60	+0.26	(+0.49%)	53.34	53.39	53.39	53.60	300	16 031
UFC (UNIFIED)	15:07	0.698	-0.002	(-0.29%)	0.700	0.748	0.698	0.748	6 000	4 288
ULG (ULTGAMES)	17:01	22.80	+1.30	(+6.05%)	21.50	21.25	21.25	22.80	56 521	1 238 923
ULM (ULMA)	13:58	64.50	-2.00	(-3.01%)	66.50	66.50	64.00	66.50	2 042	131 273
UNI (UNIBEP)	17:00	6.44	-0.06	(-0.92%)	6.50	6.50	6.44	6.58	22 880	148 254
UNT (UNIMOT)	17:01	14.00	+0.05	(+0.36%)	13.95	14.00	13.85	14.55	15 050	212 090
URS (URSUS)	17:01	1.348	-0.162	(-10.73%)	1.510	1.350	1.272	1.450	959 377	1 317 757