Akcje GPW, NewConnect i GlobalConnect Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
01C (01CYBATON)	27 mar 09:10	4.06	+0.16	(+4.10%)	3.90	3.89	3.89	4.06	51	199
06N (06MAGNA)	09:57	3.70	-0.09	(-2.50%)	3.79	3.80	3.70	3.80	9 271	34 411
08N (08OCTAVA)	27 mar 11:00	1.01	0.00	(0.00%)	1.01	1.01	1.01	1.01	2	2
11B (11BIT)	10:54	665.00	-8.00	(-1.19%)	673.00	673.00	663.00	673.00	405	269 607
1AT (ATAL)	10:53	43.70	+1.30	(+3.07%)	42.40	42.50	42.50	43.70	5 615	241 793
3RG (3RGAMES)	09:52	0.440	+0.008	(+1.85%)	0.432	0.435	0.432	0.440	13 866	6 079
4MB (4MOBILITY)	10:35	1.77	+0.19	(+12.03%)	1.58	1.58	1.58	1.77	126	214
4MS (4MASS)	10:36	2.465	+0.065	(+2.71%)	2.400	2.390	2.390	2.470	13 308	31 847
7FT (7FIT)	10:08	3.90	-0.08	(-2.01%)	3.98	3.90	3.90	3.90	513	2 001
7LV (7LEVELS)	10:22	14.70	0.00	(0.00%)	14.70	14.70	14.70	14.70	69	1 014
AAS (AALLIANCE)	27 mar 16:04	15.00	-1.00	(-6.25%)	16.00	15.50	15.00	15.50	20	307
AAT (ALTA)	10:34	1.79	+0.03	(+1.99%)	1.76	1.71	1.71	1.79	2 114	3 715
ABE (ABPL)	10:50	50.90	+0.40	(+0.79%)	50.50	51.00	50.50	51.10	4 138	210 623
ABK (ABAK)	24 mar 09:07	3.86	+0.16	(+4.32%)	3.70	3.86	3.86	3.86	1	4
ABS (ASSECOBS)	10:56	38.30	-1.30	(-3.28%)	39.60	39.60	38.30	39.60	283	11 039
ACA (ACARTUS)	27 mar 14:17	0.418	-0.002	(-0.48%)	0.420	0.392	0.392	0.418	3 114	1 234
ACG (ACAUTOGAZ)	10:52	33.00	+0.10	(+0.30%)	32.90	32.50	32.50	33.00	550	18 118
ACP (ASSECOPOL)	10:57	75.10	0.00	(0.00%)	75.10	75.00	74.90	75.65	44 666	3 351 120
ACT (ACTION)	10:56	17.72	+0.04	(+0.23%)	17.68	17.52	17.44	17.72	6 653	117 070
ADV (ADIUVO)	09:00	0.836	0.000	(0.00%)	0.836	0.836	0.836	0.836	20	17
ADX (ADATEX)	09:42	0.264	0.000	(0.00%)	0.264	0.264	0.264	0.264	40	11
AER (AERFINANC)	01 cze 11:00	0.136	0.000	(0.00%)	0.136	0.136	0.136	0.136	100	14
AFC (AKCEPTFIN)	26 maj 15:05	2.02	-0.12	(-5.61%)	2.14	2.02	2.02	2.02	19 999	40 398
AFH (AFHOL)	27 mar 15:00	2.98	0.00	(0.00%)	2.98	2.98	2.98	2.98	180	536
AGL (AGROLIGA)	09:42	17.85	+0.35	(+2.00%)	17.50	17.85	17.85	17.85	1	18
AGO (AGORA)	10:58	6.18	+0.48	(+8.42%)	5.70	5.67	5.67	6.21	24 502	145 163
AGP (AGROMEP)	02 mar 16:02	4.86	+0.12	(+2.53%)	4.74	4.74	4.74	4.86	612	2 950
AGT (AGROTON)	10:51	3.30	0.00	(0.00%)	3.30	3.30	3.30	3.38	3 876	12 832
AIN (ABSINVEST)	09:57	0.916	+0.006	(+0.66%)	0.910	0.912	0.912	0.916	610	557
AIT (AITON)	10:00	0.299	-0.001	(-0.33%)	0.300	0.299	0.299	0.299	100	30
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ALE (ALLEGRO)	10:57	26.555	+0.395	(+1.51%)	26.160	26.375	26.360	26.825	325 158	8 638 506
ALG (AIGAMES)	09:28	1.440	-0.030	(-2.04%)	1.470	1.410	1.410	1.440	3 246	4 674
ALI (ALTUS)	10:47	1.68	-0.09	(-5.08%)	1.77	1.77	1.66	1.77	333	558
ALL (AILLERON)	10:46	20.40	0.00	(0.00%)	20.40	20.50	20.20	20.50	1 933	39 530
ALR (ALIOR)	10:58	36.77	+1.07	(+3.00%)	35.70	36.00	35.82	36.96	100 292	3 663 637
ALV (ALLIANZ)	27 mar 09:11	980.00	-1.60	(-0.16%)	981.60	980.00	980.00	980.00	2	1 960
AMB (AMBRA)	10:56	23.80	+0.40	(+1.71%)	23.40	23.40	23.30	23.95	4 171	98 706
AMC (AMICA)	10:53	77.10	-0.80	(-1.03%)	77.90	77.70	76.90	77.70	350	27 096
AML (ALUMETAL)	10:56	81.40	-0.50	(-0.61%)	81.90	81.90	81.20	82.00	1 251	102 257
AMV (ASMODEV)	10:20	0.932	0.000	(0.00%)	0.932	0.940	0.932	0.940	2 860	2 666
ANR (ANSWEAR)	10:58	30.60	+0.65	(+2.17%)	29.95	30.00	30.00	30.85	10 053	305 596
AOL (ANALIZY)	22 mar 14:05	13.90	-0.50	(-3.47%)	14.40	13.90	13.90	13.90	250	3 475
APA (APANET)	27 mar 09:06	2.90	0.00	(0.00%)	2.90	2.90	2.90	2.90	4	12
APC (APOLLO)	27 mar 15:00	0.900	+0.030	(+3.45%)	0.870	0.900	0.900	0.900	50	45
APE (APSENERGY)	10:37	3.40	-0.08	(-2.30%)	3.48	3.47	3.40	3.52	1 046	3 641
APL (AMPLI)	27 mar 11:00	1.14	0.00	(0.00%)	1.14	1.14	1.14	1.14	700	798
APN (APLISENS)	09:54	15.70	-0.20	(-1.26%)	15.90	16.00	15.70	16.00	502	7 882
APR (AUTOPARTN)	10:56	17.88	-0.68	(-3.66%)	18.56	18.56	17.68	18.56	23 348	420 852
APS	23 mar 11:32	3.94	+0.02	(+0.51%)	3.92	3.94	3.94	3.94	200	788
APT (APATOR)	10:50	14.10	+0.14	(+1.00%)	13.96	14.10	14.04	14.20	2 629	37 248
AQA (AQUAPOZ)	22 mar 15:40	9.96	0.00	(0.00%)	9.96	10.15	9.96	10.15	233	2 359
AQT (AQUATECH)	15 mar 16:30	2.71	-0.28	(-9.36%)	2.99	2.88	2.53	2.88	24 167	64 038
AQU (AQUABB)	27 mar 17:00	15.50	+0.30	(+1.97%)	15.20	15.30	15.30	15.50	19	293
ARE (ARENAPL)	27 mar 15:40	2.80	0.00	(0.00%)	2.80	2.80	2.80	2.80	907	2 540
ARG (ARTGAMES)	09:21	1.400	0.000	(0.00%)	1.400	1.398	1.398	1.400	1 000	1 400
ARH (ARCHICOM)	10:19	18.45	-0.05	(-0.27%)	18.50	18.55	18.45	18.55	77	1 427
ARI	27 mar 15:00	0.318	0.000	(0.00%)	0.318	0.318	0.318	0.318	40	13
ARR (ARTERIA)	27 mar 11:00	9.00	-0.44	(-4.66%)	9.44	9.00	9.00	9.00	3	27
ART (ARTIFEX)	10:57	11.85	+0.15	(+1.28%)	11.70	11.85	11.55	11.90	988	11 651
ASA (APIS)	10:34	0.0263	0.0000	(0.00%)	0.0263	0.0267	0.0256	0.0267	92 834	2 405
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ASB (ASBIS)	10:58	29.62	+0.62	(+2.14%)	29.00	29.10	29.06	30.22	121 335	3 610 690
ASE (ASSECOSEE)	10:00	48.20	0.00	(0.00%)	48.20	48.10	48.10	48.90	7	338
ASM (ASMGROUP)	04 paź 13:07	0.450	+0.018	(+4.17%)	0.432	0.450	0.450	0.450	1	0
ASR (ASTRO)	27 mar 12:46	0.236	-0.003	(-1.26%)	0.239	0.236	0.236	0.236	100	24
AST (ASTARTA)	10:55	23.50	-0.20	(-0.84%)	23.70	23.70	23.40	24.00	4 655	109 898
ATA (ATCCARGO)	09:43	17.45	-0.05	(-0.29%)	17.50	16.90	16.90	17.45	852	14 399
ATC (ARCTIC)	10:55	21.20	-0.25	(-1.17%)	21.45	21.25	21.00	21.50	9 937	210 321
ATD (ATENDE)	10:54	2.66	-0.01	(-0.37%)	2.67	2.67	2.56	2.67	4 836	12 584
ATG (ATMGRUPA)	10:45	3.21	+0.02	(+0.63%)	3.19	3.19	3.11	3.27	255	816
ATJ (ATOMJELLY)	27 mar 17:00	1.700	-0.145	(-7.86%)	1.845	1.770	1.500	1.770	16 874	26 996
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)	10:32	8.40	-0.40	(-4.55%)	8.80	8.50	8.14	8.50	6 496	54 711
ATR (ATREM)	09:00	4.73	+0.05	(+1.07%)	4.68	4.68	4.68	4.73	1 024	4 797
ATS (ATLANTIS)	18 mar 17:04	1.030	-0.350	(-25.36%)	1.380	1.360	1.000	1.490	2 156 003	2 380 693
ATT (GRUPAAZOTY)	10:56	34.00	+0.32	(+0.95%)	33.68	33.70	33.70	34.22	12 788	434 644
AUX (AUXILIA)	09:33	1.56	-0.02	(-1.27%)	1.58	1.56	1.56	1.56	10	16
AVE (ADVERTIGO)	23 mar 09:07	0.350	-0.017	(-4.63%)	0.367	0.301	0.301	0.350	1 621	489
AWM (AIRWAY)	10:46	0.3200	-0.0060	(-1.84%)	0.3260	0.3290	0.3000	0.3290	171 605	53 005
AZC (AZTEC)	09:43	3.28	0.00	(0.00%)	3.28	3.28	3.28	3.28	10	33
B24 (BRAND24)	10:11	25.20	-0.70	(-2.70%)	25.90	25.90	25.20	25.90	250	6 335
BAH (BAHOLDING)	10:14	0.511	-0.001	(-0.20%)	0.512	0.500	0.498	0.512	3 805	1 933
BBD (BBIDEV)	10:46	4.13	+0.01	(+0.24%)	4.12	4.13	4.13	4.13	4	17
BBT (BOOMBIT)	10:07	14.24	-0.34	(-2.33%)	14.58	14.40	14.20	14.58	943	13 514
BCM (BETACOM)	10:40	7.90	0.00	(0.00%)	7.90	8.30	7.90	8.30	1 002	7 917
BCS (BIGCHEESE)	10:35	46.80	-0.10	(-0.21%)	46.90	46.80	46.80	47.80	712	33 662
BCX (BIOCELTIX)	10:45	47.80	+0.80	(+1.70%)	47.00	47.00	47.00	47.90	310	14 743
BDX (BUDIMEX)	10:56	316.00	+2.00	(+0.64%)	314.00	314.00	314.00	317.00	708	223 844
BDZ (BEDZIN)	09:00	6.00	0.00	(0.00%)	6.00	6.00	6.00	6.00	20	120
BEE (BEEIN)	10:33	27.20	-1.80	(-6.21%)	29.00	27.80	27.00	27.80	1 398	37 873
BEP (BIOMASS)	10:41	0.2720	-0.0015	(-0.55%)	0.2735	0.2710	0.2670	0.2780	121 010	32 674
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BER (BIOERG)	22 mar 16:49	0.1355	-0.0080	(-5.57%)	0.1435	0.1385	0.1330	0.1385	15 724	2 120
BFC (BIOFACTOR)	09:18	4.30	+0.04	(+0.94%)	4.26	4.30	4.30	4.30	1	4
BFT (BENEFIT)	10:57	1120.00	+10.00	(+0.90%)	1110.00	1105.00	1100.00	1120.00	47	51 935
BGD (BIOGENED)	23 mar 16:45	13.00	0.00	(0.00%)	13.00	12.90	12.90	13.00	154	1 994
BHW (HANDLOWY)	10:51	83.40	+2.60	(+3.22%)	80.80	81.00	81.00	83.40	12 090	997 660
BHX (BINARY)	17 mar 14:51	1.19	0.00	(0.00%)	1.19	1.19	1.19	1.19	25	30
BIO (BIOTON)	10:57	3.385	-0.040	(-1.17%)	3.425	3.445	3.300	3.445	26 931	90 055
BIP (BIOPLANET)	27 mar 15:00	10.80	-0.50	(-4.42%)	11.30	10.80	10.80	10.80	1 850	19 980
BKD (BKDGAMES)	27 mar 09:10	7.72	-0.03	(-0.39%)	7.75	7.68	7.50	7.72	335	2 524
BLO (BLOOBER)	10:38	21.90	-0.80	(-3.52%)	22.70	22.70	18.22	22.70	21 069	449 107
BLT (BALTICON)	10:47	13.20	+0.55	(+4.35%)	12.65	12.70	12.70	13.20	160	2 033
BMC (BUMECH)	10:57	32.06	-1.06	(-3.20%)	33.12	33.00	31.68	33.86	46 528	1 518 920
BML (BIOMEDLUB)	10:56	5.150	-0.050	(-0.96%)	5.200	5.250	5.140	5.314	132 101	689 959
BMW	09:12	470.90	+3.50	(+0.75%)	467.40	470.90	470.90	470.90	5	2 355
BMX (BIOMAXIMA)	10:57	25.25	-1.10	(-4.17%)	26.35	26.20	25.00	26.20	4 967	126 331
BNP (BNPPPL)	10:47	49.40	+1.00	(+2.07%)	48.40	49.50	49.40	49.90	35	1 731
BOS	09:46	9.00	+0.12	(+1.35%)	8.88	8.88	8.88	9.00	13 332	118 703
BOW (BOWIM)	10:53	10.38	-0.22	(-2.08%)	10.60	10.60	10.36	10.60	11 116	116 351
BPC	27 mar 15:00	0.248	+0.009	(+3.77%)	0.239	0.248	0.248	0.248	216	54
BPN (BLACKPOIN)	10:24	1.03	+0.01	(+0.98%)	1.02	1.05	1.03	1.05	1 589	1 639
BRA (BRASTER)	10:49	0.593	-0.001	(-0.17%)	0.594	0.593	0.593	0.593	100	59
BRG (BERLING)	13 mar 15:29	6.95	0.00	(0.00%)	6.95	6.95	6.95	6.95	21 545	149 738
BRH (BERGHOLDI)	27 mar 15:00	0.426	-0.006	(-1.39%)	0.432	0.426	0.426	0.426	2 000	852
BRO (CZARNKOW)	09:45	0.200	0.000	(0.00%)	0.200	0.200	0.200	0.200	50	10
BRP (BLACKROSE)	27 mar 17:00	7.32	-0.42	(-5.43%)	7.74	7.74	7.10	7.74	893	6 497
BRS (BORYSZEW)	10:57	6.02	-0.28	(-4.44%)	6.30	6.30	5.95	6.40	19 504	120 327
BSA (BRAS)	01 cze 17:00	0.239	+0.020	(+9.11%)	0.220	0.220	0.214	0.263	169 397	39 096
BSH	09:45	1.760	0.000	(0.00%)	1.760	1.760	1.760	1.760	10	18
BST (BEST)	27 mar 09:00	21.00	0.00	(0.00%)	21.00	21.00	21.00	21.00	189	3 969
BTC (BTCSTUDIO)	27 mar 09:06	0.374	-0.001	(-0.27%)	0.375	0.374	0.374	0.374	10	4
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BTG (BLUETAX)	27 mar 11:00	10.80	0.00	(0.00%)	10.80	10.80	10.80	10.80	95	1 026
BTK (BIZTECH)	27 mar 14:41	0.299	+0.019	(+6.79%)	0.280	0.268	0.268	0.299	8 377	2 308
BTX (BETOMAX)	27 mar 15:27	4.40	0.00	(0.00%)	4.40	4.20	4.20	4.40	532	2 249
BVT	09:50	0.231	-0.001	(-0.43%)	0.232	0.231	0.208	0.231	870	183
CAI (CARLSON)	10:40	38.90	-1.10	(-2.75%)	40.00	40.00	38.10	40.00	1 404	54 058
CAR (INTERCARS)	10:55	569.00	+5.00	(+0.89%)	564.00	570.00	565.00	571.00	149	84 536
CAV (CAVATINA)	10:18	17.10	-1.90	(-10.00%)	19.00	18.65	17.00	18.65	7 478	135 068
CBD (CANNABIS)	10:56	0.3495	+0.0155	(+4.64%)	0.3340	0.3335	0.3335	0.3650	281 592	99 461
CCC	10:57	36.19	+0.47	(+1.32%)	35.72	35.80	35.78	36.52	36 806	1 333 941
CCE (CCENERGY)	27 mar 15:00	0.390	-0.009	(-2.26%)	0.399	0.395	0.390	0.395	2 878	1 127
CCR (CONSTANCE)	10:16	16.20	-0.40	(-2.41%)	16.60	16.60	16.20	16.60	292	4 780
CCS	09:00	2.90	0.00	(0.00%)	2.90	2.90	2.90	2.90	136	394
CDA	10:21	19.50	0.00	(0.00%)	19.50	19.50	19.50	19.50	19	371
CDL (CDRL)	09:00	18.70	0.00	(0.00%)	18.70	18.70	18.70	18.70	2	37
CDR (CDPROJEKT)	10:58	110.82	-3.24	(-2.84%)	114.06	114.76	110.66	114.78	133 340	14 946 284
CDT (CODEADDIC)	10:41	0.906	+0.066	(+7.86%)	0.840	0.870	0.870	0.996	34 165	32 548
CEZ	10:38	197.80	-7.40	(-3.61%)	205.20	200.00	197.80	200.00	20	3 969
CFG	10:48	11.70	-0.40	(-3.31%)	12.10	12.35	11.70	12.35	92	1 084
CFI	09:23	0.228	+0.004	(+1.79%)	0.224	0.217	0.217	0.228	111	25
CFS (CFSA)	10:44	4.60	+0.04	(+0.88%)	4.56	4.56	4.56	4.60	3 236	14 862
CHP (CHERRY)	10:24	16.50	0.00	(0.00%)	16.50	16.50	16.15	16.50	67	1 104
CIE (CIECH)	10:57	55.50	+0.50	(+0.91%)	55.00	55.20	55.00	55.50	13 373	739 648
CIG (CIGAMES)	10:57	3.250	-0.080	(-2.40%)	3.330	3.350	3.160	3.570	1 693 804	5 685 028
CLA (CONSOLE)	27 mar 15:28	13.00	-0.45	(-3.35%)	13.45	13.25	13.00	13.25	15	196
CLC (COLUMBUS)	27 mar 15:27	8.00	+0.40	(+5.26%)	7.60	7.80	7.80	8.00	11 491	90 942
CLD (CLOUD)	10:42	47.00	+1.80	(+3.98%)	45.20	44.90	44.90	47.00	126	5 912
CLE (COALENERG)	09:43	1.314	-0.028	(-2.09%)	1.342	1.346	1.314	1.346	7 101	9 346
CLN (CLNPHARMA)	10:53	15.00	+0.02	(+0.13%)	14.98	15.00	14.86	15.38	34 559	518 692
CMC (COMECO)	02 mar 10:38	0.307	-0.073	(-19.21%)	0.380	0.367	0.300	0.367	436 067	139 646
CMI	10:01	29.00	0.00	(0.00%)	29.00	29.00	29.00	29.00	1	29
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CMP (COMP)	10:33	50.00	+0.40	(+0.81%)	49.60	49.70	49.00	50.00	1 539	76 406
CMR (COMARCH)	10:52	135.00	+2.40	(+1.81%)	132.60	134.00	134.00	135.00	489	65 857
CNT	10:56	14.35	+0.10	(+0.70%)	14.25	14.25	14.25	14.35	855	12 262
COG (COGNOR)	10:56	10.58	+0.44	(+4.34%)	10.14	10.30	10.26	10.70	260 917	2 734 158
COS (COSMA)	27 mar 15:25	0.930	-0.042	(-4.32%)	0.972	0.940	0.930	0.940	5 000	4 685
CPA (CAPITAL)	27 mar 15:00	1.07	0.00	(0.00%)	1.07	1.07	1.07	1.07	3 260	3 488
CPD (CELTIC)	10:56	7.16	+0.06	(+0.85%)	7.10	7.20	6.88	7.20	24 406	171 541
CPG (CPGROUP)	09:00	8.96	0.00	(0.00%)	8.96	8.96	8.96	8.96	4	36
CPL (COMPERIA)	10:20	8.65	-0.05	(-0.57%)	8.70	8.50	8.50	8.65	62	535
CPR (COMPREMUM)	10:54	2.62	+0.00	(+0.19%)	2.62	2.62	2.62	2.62	1 602	4 200
CPS (CYFRPLSAT)	10:58	15.870	+0.070	(+0.44%)	15.800	15.900	15.820	15.970	37 440	595 746
CRB (CARBONSTU)	10:50	13.40	-0.60	(-4.29%)	14.00	13.85	13.30	14.00	1 907	26 167
CRC (CARPATHIA)	09:17	2.81	+0.02	(+0.72%)	2.79	2.81	2.81	2.81	4	11
CRI (CREOTECH)	10:39	146.00	-2.00	(-1.35%)	148.00	148.00	146.00	148.00	239	35 180
CRJ (CREEPYJAR)	10:54	844.00	-1.00	(-0.12%)	845.00	845.00	844.00	868.00	74	62 853
CRM (CORMAY)	10:56	0.770	+0.007	(+0.92%)	0.763	0.778	0.761	0.778	5 093	3 928
CRP (CEREALPLT)	13 maj 15:10	11.00	0.00	(0.00%)	11.00	11.00	11.00	11.00	10	110
CRS (COPERNIC)	14 lut 15:00	1.03	+0.18	(+21.18%)	0.85	1.03	1.03	1.03	200	206
CSR (CASPAR)	10:32	13.00	-0.50	(-3.70%)	13.50	13.50	13.00	13.50	102	1 327
CTF (CENTURION)	15 mar 16:02	1.03	-0.04	(-3.74%)	1.07	1.07	1.03	1.07	210	223
CTS (CITYSERV)	09:00	5.80	0.00	(0.00%)	5.80	5.80	5.80	5.80	20	116
CTX (CAPTORTX)	10:56	150.00	+6.50	(+4.53%)	143.50	147.00	147.00	150.00	1 371	205 117
CZT (CZTOREBKA)	27 mar 15:00	0.630	+0.020	(+3.28%)	0.610	0.610	0.610	0.630	3 955	2 480
DAD (DADELO)	10:24	10.50	-0.20	(-1.87%)	10.70	10.75	10.50	10.75	166	1 750
DAT (DATAWALK)	10:56	68.60	-0.38	(-0.55%)	68.98	68.85	68.60	69.00	1 005	69 217
DBC (DEBICA)	09:03	62.20	0.00	(0.00%)	62.20	62.20	62.20	62.20	18	1 120
DBE (DBENERGY)	10:48	29.40	-0.20	(-0.68%)	29.60	29.50	29.40	29.50	203	5 969
DCR (DECORA)	09:59	35.60	+0.10	(+0.28%)	35.50	35.00	34.70	35.60	510	18 000
DDI (DDISTANCE)	10:57	1.195	+0.015	(+1.27%)	1.180	1.170	1.130	1.195	9 840	11 386
DEG (DETGAMES)	10:03	2.96	0.00	(0.00%)	2.96	2.96	2.96	2.96	11	33
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
DEK (DEKPOL)	10:53	31.00	-0.10	(-0.32%)	31.10	31.10	31.00	31.10	295	9 149
DEL (DELKO)	09:58	11.30	0.00	(0.00%)	11.30	11.20	11.00	11.30	410	4 543
DEV (DEVORAN)	10:31	0.1040	-0.0004	(-0.38%)	0.1044	0.1056	0.1040	0.1056	5 000	522
DGA	09:00	7.50	0.00	(0.00%)	7.50	7.50	7.50	7.50	2	15
DGE (DRAGOENT)	10:04	39.95	-0.05	(-0.12%)	40.00	40.80	39.95	40.80	105	4 201
DGN (DGNET)	23 mar 10:19	1.86	0.00	(0.00%)	1.86	1.86	1.86	1.86	201	374
DIG (DIGITANET)	10:34	13.35	+0.35	(+2.69%)	13.00	13.20	13.20	13.35	501	6 673
DKR (DEKTRA)	10:57	13.10	+0.20	(+1.55%)	12.90	12.90	12.90	13.10	4 615	60 325
DNP (DINOPL)	10:58	396.20	+5.10	(+1.30%)	391.10	391.20	391.20	397.70	71 573	28 237 602
DNS (DANKS)	27 mar 14:41	0.710	-0.025	(-3.40%)	0.735	0.730	0.690	0.730	10 500	7 565
DOK (DOOK)	31 sty 15:30	21.00	0.00	(0.00%)	21.00	21.20	21.00	21.20	23	484
DOM (DOMDEV)	10:58	129.00	+2.00	(+1.57%)	127.00	127.60	127.00	129.60	1 491	190 939
DOW (DSTREAM)	10:29	2.02	-0.12	(-5.61%)	2.14	2.08	1.98	2.08	1 075	2 172
DPL (DROZAPOL)	10:32	6.76	0.00	(0.00%)	6.76	6.76	6.60	6.76	764	5 085
DRF (DRFINANCE)	27 mar 17:00	0.708	-0.012	(-1.67%)	0.720	0.710	0.700	0.710	3 190	2 245
DRG (DRAGEUS)	10:10	1.56	+0.05	(+3.31%)	1.51	1.67	1.56	1.67	300	490
DTR (DIGITREE)	09:06	12.40	0.00	(0.00%)	12.40	12.40	12.40	12.40	5	62
DTX (DITIX)	09:34	0.1145	0.0000	(0.00%)	0.1145	0.1145	0.1145	0.1145	202	23
DUA (DUALITY)	10:46	3.06	-0.04	(-1.29%)	3.10	3.14	3.06	3.15	735	2 285
DVL (DEVELIA)	10:48	3.045	-0.055	(-1.77%)	3.100	3.090	3.015	3.090	17 305	52 694
EAH (ESOTIQ)	10:22	28.80	-0.10	(-0.35%)	28.90	29.00	28.30	29.00	464	13 361
EAT (AMREST)	10:49	18.36	+0.02	(+0.11%)	18.34	18.34	18.26	18.40	3 396	62 270
EBX (EKOBOX)	09:07	0.453	+0.001	(+0.22%)	0.452	0.452	0.452	0.453	2 020	913
ECC (ECCGAMES)	27 mar 14:12	0.690	+0.020	(+2.99%)	0.670	0.670	0.660	0.692	6 000	4 044
ECH (ECHO)	10:56	3.40	+0.08	(+2.56%)	3.31	3.31	3.31	3.40	31 508	106 446
ECK (EUROSNACK)	10:45	2.30	-0.04	(-1.71%)	2.34	2.30	2.30	2.30	952	2 190
ECL (EASYCALL)	27 mar 15:56	5.00	-0.04	(-0.79%)	5.04	5.02	5.00	5.02	1 540	7 701
ECT (ECO5TECH)	10:30	1.884	0.000	(0.00%)	1.884	1.884	1.884	1.884	23	43
EDI (EDINVEST)	09:55	4.00	-0.08	(-1.96%)	4.08	4.00	4.00	4.00	300	1 200
EDN (EDISON)	09:16	6.48	0.00	(0.00%)	6.48	6.48	6.48	6.48	5	32
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
EEE (EKIPA)	10:22	4.18	-0.10	(-2.22%)	4.28	4.25	4.00	4.25	12 002	48 812
EEX (EKOEXPORT)	27 mar 15:15	1.560	+0.010	(+0.65%)	1.550	1.550	1.500	1.560	9 650	14 629
EFE (EFENERGII)	09:05	0.219	-0.004	(-1.79%)	0.223	0.219	0.219	0.219	100	22
EFK (EFEKT)	20 mar 11:00	6.90	+0.20	(+2.99%)	6.70	6.90	6.90	6.90	96	662
EGH (EKOPOL)	23 mar 17:00	8.40	0.00	(0.00%)	8.40	8.30	8.30	8.40	305	2 532
EHG (EUROHOLD)	10:55	3.62	0.00	(0.00%)	3.62	3.62	3.62	3.62	800	2 896
EKE (EKOOZE)	24 mar 12:44	0.133	+0.004	(+3.10%)	0.129	0.129	0.129	0.133	2 100	272
EKP (ELKOP)	10:30	0.365	-0.017	(-4.45%)	0.382	0.382	0.365	0.382	2 374	907
EKS (EKIOSK)	24 mar 09:35	1.72	+0.06	(+3.61%)	1.66	1.62	1.62	1.72	1 300	2 116
ELM (EMONT)	27 mar 15:08	0.200	-0.006	(-2.91%)	0.206	0.204	0.200	0.204	76 215	15 336
ELQ	27 mar 15:00	1.28	-0.05	(-3.76%)	1.33	1.30	1.28	1.30	175	226
ELT (ELEKTROTI)	10:54	9.64	+0.24	(+2.55%)	9.40	9.30	9.30	9.64	18 605	176 949
ELZ (ELZAB)	10:53	1.93	+0.03	(+1.32%)	1.90	1.80	1.80	1.93	3 783	7 125
EMA (EMTASIA)	25 lip 17:00	33.90	+1.00	(+3.04%)	32.90	33.90	33.90	33.90	200	6 780
EMC (EMCINSMED)	09:18	9.60	0.00	(0.00%)	9.60	9.60	9.60	9.60	1	10
EMP (EMPLOCITY)	10:38	14.00	-0.60	(-4.11%)	14.60	14.00	14.00	14.00	160	2 240
EMU (EMUZYKA)	21 lut 09:04	6.80	-0.40	(-5.56%)	7.20	7.10	6.70	7.10	220	1 548
ENA (ENEA)	10:56	6.120	-0.005	(-0.08%)	6.125	6.190	6.100	6.200	217 564	1 338 463
ENE (ENELMED)	09:10	13.70	0.00	(0.00%)	13.70	13.70	13.70	13.70	2	27
ENG (ENERGA)	10:33	6.74	-0.06	(-0.88%)	6.80	6.84	6.74	6.84	2 740	18 547
ENI (ENERGOINS)	27 mar 15:00	0.604	-0.004	(-0.66%)	0.608	0.610	0.604	0.610	5 000	3 032
ENP (ENAP)	27 mar 15:00	1.86	-0.03	(-1.59%)	1.89	1.86	1.86	1.86	1 500	2 790
ENT (ENTER)	10:54	34.70	+0.60	(+1.76%)	34.10	34.10	34.10	34.70	915	31 265
EON (EONET)	27 mar 10:32	19.60	0.00	(0.00%)	19.60	19.70	19.60	19.70	115	2 255
EPR (EKOPARK)	10:11	7.90	+0.40	(+5.33%)	7.50	7.50	7.50	7.94	935	7 339
ERA (ERATONRG)	27 mar 15:16	0.335	-0.003	(-0.89%)	0.338	0.330	0.330	0.335	27 526	9 142
ERB (ERBUD)	09:51	35.55	+0.25	(+0.71%)	35.30	35.55	35.55	35.80	335	11 932
ERG	23 mar 16:24	43.60	-0.40	(-0.91%)	44.00	43.60	43.60	43.60	100	4 360
ESK (ESKIMOS)	27 mar 15:07	0.102	-0.006	(-5.56%)	0.108	0.102	0.102	0.102	1 500	153
EST (ESTAR)	07 mar 09:19	1.28	-0.05	(-3.98%)	1.33	1.28	1.28	1.28	5	6
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ETL (EUROTEL)	10:44	79.60	0.00	(0.00%)	79.60	79.60	79.60	79.60	256	20 378
ETN (ETNASOFT)	09:00	0.190	-0.003	(-1.55%)	0.193	0.190	0.190	0.190	100	19
ETX (EUROTAX)	09:07	3.14	0.00	(0.00%)	3.14	3.14	3.14	3.14	1	3
EUC (EUCO)	09:58	1.220	+0.005	(+0.41%)	1.215	1.165	1.150	1.230	6 556	7 556
EUR (EUROCASH)	10:58	15.39	+1.78	(+13.08%)	13.61	14.65	14.50	15.64	1 042 008	15 675 951
EXA (EXAMOBILE)	09:00	7.20	-0.05	(-0.69%)	7.25	7.20	7.20	7.20	10	72
EXC (EXCELLENC)	10:46	0.1446	0.0000	(0.00%)	0.1446	0.1438	0.1438	0.1446	13 244	1 913
EXM (EXIMIT)	21 mar 16:05	67.50	+0.50	(+0.75%)	67.00	67.50	67.50	67.50	42	2 835
F51 (FARM51)	10:26	25.50	-0.50	(-1.92%)	26.00	25.70	24.75	25.90	2 550	64 279
FEE (FEERUM)	09:06	5.90	0.00	(0.00%)	5.90	5.90	5.90	5.90	1	6
FEM (FEMTECH)	24 mar 11:00	0.890	0.000	(0.00%)	0.890	0.890	0.890	0.890	1 124	1 000
FER (FERRUM)	10:10	3.52	+0.02	(+0.57%)	3.50	3.46	3.46	3.52	231	799
FFI (FASTFIN)	27 mar 15:00	0.755	+0.060	(+8.63%)	0.695	0.755	0.755	0.755	104	79
FHD (FHDOM)	09:17	10.00	+0.30	(+3.09%)	9.70	10.00	10.00	10.00	5	50
FIG (FIGENE)	27 mar 17:00	1.01	-0.01	(-0.98%)	1.02	0.93	0.93	1.02	12 528	12 643
FKD (FABRYKAKD)	27 mar 15:00	0.100	+0.020	(+25.00%)	0.080	0.100	0.100	0.100	150	15
FLG (FALCON)	09:07	0.332	-0.006	(-1.78%)	0.338	0.332	0.332	0.332	1	0
FMF (FAMUR)	10:57	3.630	-0.060	(-1.63%)	3.690	3.670	3.630	3.738	58 178	213 430
FMG	10:09	51.50	-9.50	(-15.57%)	61.00	61.00	49.60	63.00	1 362	75 606
FON	09:00	4.46	-0.02	(-0.45%)	4.48	4.46	4.46	4.46	10	45
FOR (FOREVEREN)	10:47	4.89	-0.05	(-1.01%)	4.94	4.88	4.88	4.90	1 415	6 923
FPO (FORPOSTA)	10:20	1.35	-0.05	(-3.57%)	1.40	1.40	1.35	1.40	464	629
FRO (FERRO)	10:56	24.60	0.00	(0.00%)	24.60	24.60	24.20	24.60	960	23 495
FSG (FASING)	27 mar 12:37	12.50	-0.50	(-3.85%)	13.00	12.50	12.50	12.50	150	1 875
FTE (FORTE)	10:55	27.60	-0.40	(-1.43%)	28.00	27.80	27.50	27.80	1 000	27 729
FTH (FINTECH)	10:04	0.870	-0.060	(-6.45%)	0.930	0.930	0.870	0.930	1 150	1 005
FTL (FOOTHILLS)	22 mar 11:00	0.545	-0.035	(-6.03%)	0.580	0.545	0.545	0.545	200	109
FVE (FOTOVOLT)	10:12	0.387	+0.002	(+0.52%)	0.385	0.352	0.352	0.387	302	106
GAL (GALVO)	10:21	1.97	+0.02	(+1.03%)	1.95	1.97	1.97	1.97	1 300	2 561
GAR (GARIN)	22 mar 12:02	0.440	-0.040	(-8.33%)	0.480	0.440	0.440	0.440	4 625	2 035
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GBK (GETBACK)	16 kwi 09:04	3.75	-0.77	(-17.04%)	4.52	4.16	3.75	4.30	508 713	2 087 812
GDC (GAMEDUST)	23 mar 15:00	0.206	0.000	(0.00%)	0.206	0.206	0.206	0.206	1 999	412
GEN (GENOMED)	24 mar 12:20	36.40	0.00	(0.00%)	36.40	36.40	36.40	36.40	12	437
GHY (GHYDROGEN)	09 gru 14:38	8.00	0.00	(0.00%)	8.00	8.05	7.75	8.05	18 934	151 654
GIF (GAMFACTOR)	10:50	5.50	-0.10	(-1.79%)	5.60	5.68	5.50	5.68	734	4 040
GIG (GIGROUP)	09:31	1.486	-0.004	(-0.28%)	1.490	1.486	1.486	1.486	45	67
GKI (IMMOBILE)	09:00	2.12	0.00	(0.00%)	2.12	2.12	2.12	2.12	4	8
GKS (GKSKAT)	15 mar 11:00	0.228	0.000	(0.00%)	0.228	0.228	0.228	0.228	5 368	1 224
GLC (GLCOSMED)	09:09	2.04	-0.01	(-0.49%)	2.05	2.04	2.04	2.04	2	4
GMB (GAMESBOX)	27 mar 16:11	9.50	0.00	(0.00%)	9.50	9.40	9.20	9.50	162	1 496
GME (GRMEDIA)	27 mar 12:34	122.00	-6.00	(-4.69%)	128.00	122.00	122.00	122.00	17	2 074
GMT (GENOMTEC)	10:53	10.48	+0.20	(+1.95%)	10.28	10.46	10.16	10.48	2 758	28 201
GMV (GAMIVO)	09:00	113.50	-0.50	(-0.44%)	114.00	113.50	113.50	113.50	1	114
GMZ (GRUPAMZ)	22 mar 17:00	0.4095	-0.0845	(-17.11%)	0.4940	0.4780	0.3945	0.4780	324 056	132 931
GNG (GENRG)	10:14	0.300	-0.019	(-5.96%)	0.319	0.300	0.300	0.300	3 500	1 050
GOB (GOBARTO)	27 mar 15:05	8.20	-0.05	(-0.61%)	8.25	8.20	8.20	8.20	2 506	20 549
GOL (GOLAB)	22 mar 11:00	0.200	-0.050	(-20.00%)	0.250	0.200	0.200	0.200	400	80
GOP (GAMEOPS)	10:54	13.35	+0.05	(+0.38%)	13.30	13.45	13.30	13.75	3 740	50 514
GOV (GOVENA)	24 mar 11:01	0.0450	+0.0010	(+2.27%)	0.0440	0.0450	0.0450	0.0450	46 950	2 113
GPH (GRAPHENE)	10:29	2.66	-0.09	(-3.27%)	2.75	2.68	2.66	2.68	1 700	4 531
GPP (GRUPRACUJ)	09:27	55.10	-0.80	(-1.43%)	55.90	55.10	55.10	55.50	537	29 598
GPW	10:55	35.78	-0.18	(-0.50%)	35.96	35.80	35.76	36.00	7 421	266 507
GRC (GRUPAREC)	09:00	58.00	0.00	(0.00%)	58.00	58.00	58.00	58.00	1	58
GRE (GREENENER)	22 mar 11:50	0.300	0.000	(0.00%)	0.300	0.300	0.300	0.300	6 200	1 860
GRM (GREMPCO)	10:30	0.540	0.000	(0.00%)	0.540	0.540	0.540	0.540	50	27
GRN (GRODNO)	10:51	13.28	-0.02	(-0.15%)	13.30	13.48	13.28	13.50	6 187	82 882
GRX (GREENX)	10:57	1.766	+0.044	(+2.56%)	1.722	1.756	1.722	1.766	371 809	649 358
GTC	10:53	6.06	-0.10	(-1.62%)	6.16	6.06	6.06	6.06	3	18
GTF (GOTFI)	15 lut 11:10	10.80	+1.80	(+20.00%)	9.00	10.80	10.80	10.80	1	11
GTN (GETIN)	10:45	0.624	+0.004	(+0.65%)	0.620	0.620	0.617	0.624	12 559	7 829
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GTP (GEOTERM)	20 lut 15:00	8.20	-0.90	(-9.89%)	9.10	8.20	8.20	8.20	50	410
GTS (GEOTRANS)	10:47	9.72	-0.04	(-0.41%)	9.76	9.76	9.72	9.86	2 009	19 636
GTY (GTRINITY)	02 mar 15:00	3.54	0.00	(0.00%)	3.54	3.54	3.54	3.54	9	32
GX1 (GENXONE)	10:46	8.64	-0.30	(-3.36%)	8.94	9.04	8.64	9.04	111	965
HDR (HYDROTOR)	10:42	40.70	-0.60	(-1.45%)	41.30	41.20	40.70	41.20	32	1 303
HEL (HELIO)	10:01	11.30	-0.60	(-5.04%)	11.90	11.90	11.30	11.90	666	7 527
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)	10:28	18.70	+0.70	(+3.89%)	18.00	17.20	16.95	18.70	504	8 912
HMP (HEMP)	27 mar 15:00	0.1370	-0.0030	(-2.14%)	0.1400	0.1398	0.1370	0.1398	26 683	3 704
HOR (HORTICO)	27 mar 13:07	4.97	-0.02	(-0.40%)	4.99	4.84	4.84	4.97	1 078	5 330
HPM (HIPROMINE)	09:01	235.00	0.00	(0.00%)	235.00	235.00	235.00	235.00	37	8 695
HPS (HYDRAPRES)	10:41	0.570	+0.010	(+1.79%)	0.560	0.570	0.570	0.570	20	11
HRC (GRUPAHRC)	27 mar 16:36	1.19	0.00	(0.00%)	1.19	1.19	1.19	1.19	2 500	2 975
HRL (HORNIGOLD)	22 mar 11:00	0.0560	-0.0030	(-5.08%)	0.0590	0.0560	0.0560	0.0560	36 426	2 040
HRP (HARPER)	10:12	4.70	-0.09	(-1.88%)	4.79	4.83	4.70	4.83	2 400	11 311
HRS (HERKULES)	09:37	0.972	-0.008	(-0.82%)	0.980	0.972	0.972	0.972	451	438
HRT (HURTIMEX)	10:12	0.182	-0.015	(-7.61%)	0.197	0.182	0.182	0.182	2 000	364
HUB (HUBTECH)	10:49	0.3690	+0.0040	(+1.10%)	0.3650	0.3720	0.3585	0.3720	36 617	13 439
HUG (HUUUGE)	10:51	27.36	-0.40	(-1.44%)	27.76	27.76	27.02	27.80	18 548	507 890
HYD (HYDRA)	27 mar 09:14	17.50	-0.10	(-0.57%)	17.60	17.50	17.50	17.50	1	18
IBC (IBCPOLSKA)	27 mar 15:11	2.14	+0.14	(+7.00%)	2.00	2.00	2.00	2.14	408	853
IBS (IBSM)	09:54	68.00	+2.00	(+3.03%)	66.00	66.00	66.00	68.00	80	5 338
ICA (INCANA)	27 mar 09:38	1.22	+0.08	(+7.02%)	1.14	1.22	1.22	1.22	10	12
ICD (ICPD)	01 cze 16:44	1.33	+0.13	(+10.83%)	1.20	1.26	1.19	1.33	1 755	2 177
ICE (MEDINICE)	10:16	15.60	-0.28	(-1.76%)	15.88	16.68	15.50	16.70	2 198	34 532
ICG (ICECODE)	10:31	0.445	-0.005	(-1.11%)	0.450	0.408	0.408	0.445	1 742	716
IDG (INDYGO)	02 maj 15:01	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1 950	488
IDH	27 mar 15:20	3.12	-0.43	(-12.11%)	3.55	3.62	3.12	3.62	1 248	4 418
IDM (IDMSA)	27 mar 17:00	0.825	+0.025	(+3.12%)	0.800	0.805	0.805	0.825	210	173
IFA (INFRA)	24 mar 15:00	1.040	0.000	(0.00%)	1.040	1.005	1.005	1.040	272	273
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
IFC (IFCAPITAL)	30 mar 16:25	1.025	-0.430	(-29.55%)	1.455	1.365	1.005	1.500	1 481 771	1 639 405
IFI (IFIRMA)	09:29	21.50	+0.20	(+0.94%)	21.30	21.40	20.80	21.60	1 783	37 720
IFR (IFSA)	09:00	2.38	0.00	(0.00%)	2.38	2.38	2.38	2.38	10	24
IGN (INNOGENE)	10:55	5.39	-0.16	(-2.88%)	5.55	5.50	5.30	5.50	1 578	8 417
IGT (IGORIA)	09:05	0.262	+0.005	(+1.95%)	0.257	0.262	0.262	0.262	100	26
IIA (IIAAV)	16 mar 13:48	53.50	-0.20	(-0.37%)	53.70	53.50	53.50	53.50	46	2 461
IMC (IMCOMPANY)	09:00	15.60	0.00	(0.00%)	15.60	15.60	15.60	15.60	2	31
IMG (IMMGAMES)	20 mar 09:07	3.02	0.00	(0.00%)	3.02	3.04	3.02	3.04	661	2 003
IMP (IMPERIO)	09:12	1.80	-0.07	(-3.73%)	1.88	1.80	1.80	1.80	871	1 570
IMR (INTM)	27 mar 11:08	0.250	+0.004	(+1.63%)	0.246	0.200	0.200	0.253	95 891	21 481
IMS	27 mar 14:40	2.63	+0.04	(+1.54%)	2.59	2.63	2.59	2.69	8 062	20 999
INC	09:56	2.01	0.00	(0.00%)	2.01	2.01	1.90	2.04	9 884	19 664
ING (INGBSK)	10:23	166.00	+5.00	(+3.11%)	161.00	161.20	161.20	169.20	5 635	937 053
INK (INSTALKRK)	10:52	32.40	+1.00	(+3.18%)	31.40	31.60	31.60	32.40	730	23 527
INL (INTROL)	10:56	6.08	+0.02	(+0.33%)	6.06	6.16	6.08	6.20	4 524	27 698
INM (INVENTION)	09:33	0.1190	-0.0010	(-0.83%)	0.1200	0.1248	0.1190	0.1248	2 821	352
INP (INPRO)	10:54	5.10	-0.20	(-3.77%)	5.30	5.30	5.10	5.30	502	2 561
INS (INDOS)	27 mar 09:40	3.30	0.00	(0.00%)	3.30	3.30	3.30	3.30	4	13
INT (INTERNITY)	27 mar 16:35	4.00	0.00	(0.00%)	4.00	3.87	3.86	4.00	1 483	5 734
IPE (IPOPEMA)	27 mar 12:53	2.30	0.00	(0.00%)	2.30	2.30	2.30	2.30	700	1 610
IPO (INTERSPPL)	10:17	0.770	-0.038	(-4.70%)	0.808	0.810	0.770	0.810	3 350	2 582
IPW (IMAGEPWR)	09:00	26.40	-0.20	(-0.75%)	26.60	26.40	26.40	26.40	1	26
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)	27 mar 15:00	1.03	+0.09	(+9.57%)	0.94	1.03	1.03	1.03	50	52
IUS (IU)	09:48	5.10	0.00	(0.00%)	5.10	5.10	5.10	5.10	2	10
IVE (INVESTEKO)	24 mar 16:35	3.21	+0.01	(+0.31%)	3.20	3.21	3.21	3.21	200	642
IVO (INCUVO)	10:57	2.56	-0.13	(-4.83%)	2.69	2.67	2.56	2.69	8 513	22 307
IWS (IRONWOLF)	09:13	5.28	+0.04	(+0.76%)	5.24	5.28	5.28	5.28	25	132
IZB (IZOBLOK)	27 mar 15:00	35.40	-0.60	(-1.67%)	36.00	35.50	35.40	35.50	87	3 084
IZO (IZOLACJA)	09:09	3.44	0.00	(0.00%)	3.44	3.44	3.44	3.44	2	7
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
IZS (IZOSTAL)	10:57	3.15	+0.24	(+8.25%)	2.91	2.96	2.91	3.30	267 319	838 322
JJB (JUJUBEE)	09:00	2.34	-0.02	(-0.85%)	2.36	2.34	2.34	2.34	10	23
JRC (JRCGROUP)	10:16	0.1185	+0.0075	(+6.76%)	0.1110	0.1115	0.1115	0.1185	25 100	2 890
JRH (JRHOLDING)	09:25	9.98	-0.02	(-0.20%)	10.00	9.30	9.16	10.00	14 841	139 144
JSW	10:57	46.01	+0.55	(+1.21%)	45.46	46.00	45.68	46.40	132 517	6 093 259
JWW (JWWINVEST)	27 mar 15:11	1.92	-0.05	(-2.54%)	1.97	1.92	1.85	1.92	1 122	2 101
K2H (K2HOLDING)	09:00	30.70	0.00	(0.00%)	30.70	30.70	30.70	30.70	1	31
K2P (KOOL2PLAY)	10:33	5.80	0.00	(0.00%)	5.80	5.80	5.80	5.80	3	17
KBJ	10:11	18.70	-0.30	(-1.58%)	19.00	18.60	17.85	19.00	254	4 635
KBT (KLABATER)	09:18	0.978	-0.008	(-0.81%)	0.986	0.980	0.978	0.980	111	109
KCH (KRAKCHEM)	09:00	0.492	0.000	(0.00%)	0.492	0.492	0.492	0.492	7	3
KCI	10:50	0.946	+0.006	(+0.64%)	0.940	0.950	0.932	0.964	7 004	6 591
KDM (KDMSHIPNG)	06 maj 11:00	1.40	+0.01	(+0.72%)	1.39	1.40	1.40	1.40	28 383	39 736
KER (KERNEL)	10:50	18.45	-0.04	(-0.22%)	18.49	18.48	18.45	18.50	11 471	211 958
KGH (KGHM)	10:58	117.70	+1.25	(+1.07%)	116.45	117.30	116.50	118.55	129 223	15 224 102
KGL	09:00	10.60	+0.25	(+2.42%)	10.35	10.60	10.60	10.60	4	42
KGN (KOGENERA)	10:43	26.60	0.00	(0.00%)	26.60	26.60	26.60	26.60	102	2 713
KLN (KLON)	08 mar 14:41	1.66	+0.01	(+0.61%)	1.65	1.66	1.66	1.66	1 600	2 656
KME	18 maj 11:00	0.800	-0.005	(-0.62%)	0.805	0.800	0.800	0.800	2 198	1 758
KMP (KOMPAP)	09:00	16.10	0.00	(0.00%)	16.10	16.10	16.10	16.10	70	1 127
KOM (KOMPUTRON)	10:55	6.28	-0.06	(-0.95%)	6.34	6.46	6.26	6.58	11 872	75 806
KOR (KORBANK)	27 mar 15:36	8.80	+0.45	(+5.39%)	8.35	8.35	8.35	8.80	500	4 342
KPC (KUPIEC)	27 mar 14:41	1.520	-0.050	(-3.18%)	1.570	1.440	1.440	1.520	413	625
KPD (KPPD)	10:48	69.80	+0.20	(+0.29%)	69.60	69.60	69.00	69.80	141	9 824
KPI (KANCELWEC)	27 mar 11:07	1.20	0.00	(0.00%)	1.20	1.20	1.20	1.20	7	8
KPL (KINOPOL)	10:46	13.00	-0.10	(-0.76%)	13.10	13.10	12.95	13.10	317	4 120
KRI (KREDYTIN)	09:09	9.10	0.00	(0.00%)	9.10	9.10	9.10	9.10	2	18
KRK (KRKA)	09:50	490.00	-8.00	(-1.61%)	498.00	495.00	490.00	495.00	5	2 460
KRU (KRUK)	10:45	305.80	+3.40	(+1.12%)	302.40	306.00	305.00	311.00	3 680	1 135 460
KSG (KSGAGRO)	09:46	1.880	-0.040	(-2.08%)	1.920	1.878	1.872	1.920	1 563	2 954
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KTY (KETY)	10:54	533.00	-1.00	(-0.19%)	534.00	534.00	533.00	542.00	762	408 955
KUB (KUBOTA)	27 mar 16:48	7.70	0.00	(0.00%)	7.70	7.52	7.40	7.70	655	4 927
KVT (KRVITAMIN)	10:18	12.60	+0.10	(+0.80%)	12.50	12.38	12.26	12.60	131	1 613
LAB (LABOPRINT)	09:00	13.60	+0.10	(+0.74%)	13.50	13.60	13.60	13.60	2	27
LBD (LOKATYBUD)	27 mar 11:00	0.380	-0.032	(-7.77%)	0.412	0.380	0.380	0.380	100	38
LBT (LIBET)	09:00	1.71	+0.06	(+3.64%)	1.65	1.71	1.71	1.71	10	17
LBW (LUBAWA)	10:57	3.090	-0.090	(-2.83%)	3.180	3.200	3.050	3.240	691 477	2 163 537
LCN (LABOCANNA)	10:54	0.447	+0.006	(+1.36%)	0.441	0.447	0.447	0.447	2 270	1 015
LEG (LEGIMI)	27 mar 11:20	17.70	0.00	(0.00%)	17.70	17.70	17.70	17.70	368	6 514
LEN (LENA)	10:13	3.87	0.00	(0.00%)	3.87	3.89	3.87	3.93	4 806	18 751
LES (LESS)	10:51	0.609	0.000	(0.00%)	0.609	0.609	0.600	0.610	24 922	15 000
LET (LETUS)	09:27	1.62	-0.08	(-4.71%)	1.70	1.62	1.62	1.62	72	117
LGT (LGTRADE)	23 mar 16:17	1.51	-0.03	(-1.95%)	1.54	1.54	1.35	1.54	2 250	3 153
LKD (LOKUM)	09:03	15.00	0.00	(0.00%)	15.00	15.00	15.00	15.00	2	30
LMG (LMGAMES)	27 mar 16:26	5.86	-0.12	(-2.01%)	5.98	6.00	5.60	6.00	6 072	35 619
LPP	10:58	9465.00	-120.00	(-1.25%)	9585.00	9590.00	9410.00	9685.00	738	6 990 570
LPS (LAURENPES)	10:56	0.0724	+0.0040	(+5.85%)	0.0684	0.0684	0.0666	0.0725	205 730	14 491
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)	10:47	1.24	0.00	(0.00%)	1.24	1.33	1.24	1.33	6 541	8 113
LSI (LSISOFT)	10:54	12.40	+0.10	(+0.81%)	12.30	12.40	12.40	12.40	100	1 240
LTM (LTGAMES)	10:49	4.89	-0.91	(-15.60%)	5.80	5.51	4.41	5.51	17 558	84 231
LTX (LENTEX)	24 mar 15:52	7.78	0.00	(0.00%)	7.78	7.54	7.54	7.78	571	4 322
LUD (LUDUS)	27 mar 11:23	0.568	+0.018	(+3.27%)	0.550	0.568	0.568	0.568	20	11
LUG	10:50	5.40	+0.05	(+0.93%)	5.35	5.40	5.40	5.40	1 500	8 100
LUK (LUKARDI)	10:16	0.635	-0.075	(-10.56%)	0.710	0.635	0.635	0.635	1	1
LVC (LIVECHAT)	10:57	142.60	+1.60	(+1.13%)	141.00	141.00	141.00	143.00	2 020	287 282
LWB (BOGDANKA)	10:49	37.94	+0.12	(+0.32%)	37.82	38.20	37.80	38.90	24 024	921 688
M4B	22 mar 11:00	11.20	0.00	(0.00%)	11.20	11.20	11.20	11.20	300	3 360
MAB (MABION)	10:52	17.14	-0.00	(-0.03%)	17.14	17.22	16.93	17.35	11 171	191 527
MAD (MADKOM)	27 mar 16:28	1.90	-0.09	(-4.52%)	1.99	1.98	1.90	1.98	2 434	4 629
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MAK (MAKARONPL)	10:24	10.35	0.00	(0.00%)	10.35	10.30	10.15	10.35	298	3 051
MAN (MANYDEV)	27 mar 15:08	0.880	+0.090	(+11.39%)	0.790	0.820	0.800	0.890	6 554	5 734
MAX (MAXIMUS)	27 mar 10:05	6.10	0.00	(0.00%)	6.10	5.80	5.75	6.10	2 100	12 113
MBF (MBFGROUP)	10:52	2.79	-0.37	(-11.71%)	3.16	2.71	2.71	3.11	4 323	12 308
MBG (MERCEDES)	09:11	337.75	+9.40	(+2.86%)	328.35	337.75	337.75	337.75	2	676
MBK (MBANK)	10:57	292.80	+15.80	(+5.70%)	277.00	277.00	277.00	293.60	12 992	3 729 707
MBR (MOBRUK)	10:57	316.50	+6.50	(+2.10%)	310.00	312.00	312.00	320.00	915	289 696
MBW (MBWS)	09:02	10.50	0.00	(0.00%)	10.50	10.50	10.50	10.50	2	21
MCI	10:18	17.30	0.00	(0.00%)	17.30	17.35	16.95	17.35	107	1 851
MCR (MERCOR)	10:51	19.50	+0.80	(+4.28%)	18.70	18.80	18.80	19.50	2 142	41 500
MDA (MEDAPP)	10:53	0.2700	-0.0025	(-0.92%)	0.2725	0.2720	0.2610	0.2795	22 549	6 082
MDB (MEDICOBIO)	09:29	1.100	0.000	(0.00%)	1.100	1.060	1.040	1.100	3 050	3 313
MDG (MEDICALG)	10:53	16.78	+0.06	(+0.36%)	16.72	16.94	16.62	17.40	20 967	355 294
MDI (MDIENERGIA)	10:54	1.245	+0.020	(+1.63%)	1.225	1.225	1.225	1.245	1 002	1 247
MDN (MEDIANPOL)	27 mar 15:00	2.26	+0.02	(+0.89%)	2.24	2.26	2.26	2.26	1 500	3 390
MDP (MEDCAMP)	09:28	0.980	0.000	(0.00%)	0.980	0.950	0.950	0.980	77	75
MEG (MEGARON)	27 lut 11:00	10.50	-0.40	(-3.67%)	10.90	10.50	10.50	10.50	4	42
MEI (MERIT)	10:18	3.30	-0.04	(-1.20%)	3.34	3.30	3.30	3.30	700	2 310
MER (MERA)	09:00	1.39	0.00	(0.00%)	1.39	1.39	1.39	1.39	10	14
MET (METAVERSUM)	10:55	0.930	-0.048	(-4.91%)	0.978	0.950	0.904	0.990	9 758	9 002
MEX (MEXPOLSKA)	09:47	3.05	-0.05	(-1.61%)	3.10	3.05	3.05	3.05	8	24
MFD (MFOOD)	21 mar 11:29	3.46	-0.04	(-1.14%)	3.50	3.46	3.46	3.46	1 145	3 962
MFO	10:55	35.60	+0.60	(+1.71%)	35.00	35.00	35.00	35.60	119	4 235
MGT (MANGATA)	10:36	103.50	+1.50	(+1.47%)	102.00	103.50	103.00	104.00	131	13 538
MIL (MILLENNIUM)	10:57	4.074	+0.274	(+7.21%)	3.800	3.828	3.828	4.090	760 179	3 027 582
MIR (MIRACULUM)	09:15	1.34	-0.02	(-1.10%)	1.36	1.35	1.34	1.35	7 000	9 451
MLB (MAKOLAB)	27 mar 14:00	6.50	+0.30	(+4.84%)	6.20	6.20	6.20	6.95	7 450	47 699
MLG (MLPGROUP)	09:00	75.20	0.00	(0.00%)	75.20	75.20	75.20	75.20	5	376
MLK (MILKILAND)	10:45	0.788	+0.008	(+1.03%)	0.780	0.788	0.788	0.788	2 300	1 812
MLM (MILISYS)	27 mar 13:53	1.780	+0.060	(+3.49%)	1.720	1.700	1.670	1.780	5 995	10 105
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MLP (MILKPOL)	22 mar 16:45	0.790	+0.050	(+6.76%)	0.740	0.700	0.700	0.790	4 554	3 404
MLS (MLSYSTEM)	10:38	56.00	0.00	(0.00%)	56.00	56.00	55.80	56.35	1 229	68 817
MLT (MOONLIT)	27 mar 12:02	0.410	+0.006	(+1.49%)	0.404	0.402	0.362	0.410	25 696	9 946
MMC (MMCPL)	27 mar 09:51	14.90	+0.50	(+3.47%)	14.40	14.90	14.90	14.90	1	15
MMD (MILESTONE)	27 mar 11:00	1.94	0.00	(0.00%)	1.94	1.94	1.94	1.94	337	654
MMS (MADMIND)	10:56	5.64	+0.17	(+3.11%)	5.47	5.47	5.47	5.65	6 461	36 039
MNC (MENNICA)	10:30	16.90	0.00	(0.00%)	16.90	17.35	16.90	17.35	281	4 785
MND (MINERAL)	27 mar 11:35	0.670	-0.005	(-0.74%)	0.675	0.670	0.670	0.670	596	399
MNS (MENNICASK)	10:55	76.00	-0.30	(-0.39%)	76.30	76.30	74.60	76.60	414	31 348
MO2 (MOLIERA2)	27 mar 15:36	0.1380	+0.0010	(+0.73%)	0.1370	0.1380	0.1380	0.1380	6 000	828
MOC (MOLECURE)	10:55	20.70	-0.05	(-0.24%)	20.75	20.40	20.40	21.50	2 255	46 667
MOJ	27 mar 11:04	1.97	+0.01	(+0.51%)	1.96	1.97	1.97	1.97	75	148
MOL	09:22	31.00	+0.80	(+2.65%)	30.20	30.90	30.90	31.00	596	18 467
MON (MONNARI)	10:19	4.84	-0.06	(-1.22%)	4.90	4.89	4.80	4.89	5 272	25 474
MOV (MOVIEGAMES)	10:52	16.78	-0.12	(-0.71%)	16.90	16.80	16.50	17.00	6 607	110 656
MPS (MEGAPIXEL)	27 mar 12:30	9.94	+0.04	(+0.40%)	9.90	9.94	9.94	9.94	15	149
MPY (MPAY)	09:44	0.958	-0.014	(-1.44%)	0.972	0.974	0.958	0.974	13 245	12 737
MRB (MIRBUD)	10:56	6.76	0.00	(0.00%)	6.76	6.76	6.70	6.80	27 678	187 213
MRC (MERCATOR)	10:47	42.64	+0.04	(+0.09%)	42.60	42.65	42.50	43.26	1 507	64 382
MRD (MEDARD)	08 lut 11:59	0.600	0.000	(0.00%)	0.600	0.600	0.600	0.600	2 000	1 200
MRG (MERLINGRP)	01 cze 17:00	0.1700	-0.0265	(-13.49%)	0.1965	0.1970	0.1700	0.2000	149 047	27 381
MRH (HAMBURGER)	01 gru 16:09	0.152	+0.024	(+18.75%)	0.128	0.128	0.128	0.152	31 600	4 467
MRK (MARKA)	14 mar 11:00	0.350	-0.050	(-12.50%)	0.400	0.350	0.350	0.350	232	81
MSM	08 lut 09:00	3.54	-0.12	(-3.28%)	3.66	3.54	3.54	3.54	54	191
MSP (MOSTALPLC)	09:00	18.95	0.00	(0.00%)	18.95	18.95	18.95	18.95	158	2 994
MSW (MOSTALWAR)	09:52	5.74	+0.04	(+0.70%)	5.70	5.74	5.74	5.84	1 180	6 775
MSZ (MOSTALZAB)	10:43	2.420	0.000	(0.00%)	2.420	2.430	2.420	2.450	7 120	17 289
MTE (MTENERGIA)	10:11	0.300	-0.010	(-3.23%)	0.310	0.310	0.300	0.310	5 050	1 515
MTN (MILTON)	27 mar 16:21	0.838	-0.022	(-2.56%)	0.860	0.820	0.820	0.840	4 293	3 544
MVP (MARVIPOL)	10:53	6.00	-0.02	(-0.33%)	6.02	6.02	6.00	6.02	27 179	163 125
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MVR (MOVGAMVR)	10:35	0.318	+0.008	(+2.58%)	0.310	0.294	0.294	0.318	300	93
MWT (MWTRADE)	09:37	5.52	0.00	(0.00%)	5.52	5.52	5.52	5.52	2	11
MXC (MAXCOM)	09:57	9.30	0.00	(0.00%)	9.30	9.30	9.30	9.34	1 002	9 319
MXP (MAXIPIZZA)	25 sty 15:16	0.700	-0.025	(-3.45%)	0.725	0.590	0.580	0.700	10 011	5 835
MZA (MUZA)	27 mar 13:09	7.50	0.00	(0.00%)	7.50	7.45	7.45	7.50	510	3 800
NCL (NOCTILUCA)	10:48	113.40	+0.40	(+0.35%)	113.00	113.00	111.40	114.80	747	84 098
NEU (NEUCA)	10:27	619.00	+1.00	(+0.16%)	618.00	620.00	615.00	620.00	305	188 615
NFP (NFPL)	09:48	0.220	-0.002	(-0.90%)	0.222	0.220	0.220	0.220	20	4
NGG (NGGAMES)	10:26	0.0910	-0.0010	(-1.09%)	0.0920	0.0928	0.0906	0.0928	66 656	6 069
NNG (NANOGROUP)	10:36	1.340	-0.060	(-4.29%)	1.400	1.390	1.340	1.400	14 116	19 604
NOB (NOOBZ)	09:44	18.45	+0.30	(+1.65%)	18.15	18.15	18.15	18.45	136	2 501
NOV (NOVINA)	10:47	0.548	-0.002	(-0.36%)	0.550	0.506	0.500	0.548	12 520	6 330
NRS (NEURONE)	24 mar 09:11	2.46	-0.10	(-3.91%)	2.56	2.46	2.46	2.46	200	492
NST (NESTMEDIC)	09:00	1.68	+0.03	(+1.82%)	1.65	1.68	1.68	1.68	10	17
NTC (NTCAPITAL)	09:04	0.720	+0.020	(+2.86%)	0.700	0.720	0.720	0.720	4	3
NTS (NOTORIA)	27 mar 09:37	6.60	-0.30	(-4.35%)	6.90	6.65	6.60	6.65	300	1 981
NTT (NTTSYSTEM)	10:56	4.65	-0.06	(-1.27%)	4.71	4.75	4.65	4.80	2 427	11 429
NTU (NOVATURAS)	13 mar 12:50	18.10	-0.19	(-1.04%)	18.29	15.00	15.00	18.10	190	3 295
NTV (NTVSA)	09:50	0.140	-0.001	(-0.36%)	0.140	0.140	0.140	0.140	100	14
NTW (NETWISE)	09:50	41.60	+0.60	(+1.46%)	41.00	41.40	41.40	41.60	170	7 068
NVA (PANOVA)	10:29	11.30	+0.10	(+0.89%)	11.20	11.30	11.30	11.30	50	565
NVG (NOVAVISGR)	09:02	1.315	+0.065	(+5.20%)	1.250	1.315	1.315	1.315	2	3
NVT (NOVITA)	10:23	107.00	+1.00	(+0.94%)	106.00	106.00	104.00	107.00	17	1 806
NWA (NWAI)	10:22	14.00	0.00	(0.00%)	14.00	14.00	14.00	14.00	426	5 964
NWG (NEWAG)	10:55	18.85	+0.05	(+0.27%)	18.80	18.95	18.80	19.15	3 172	60 133
NXB (NEXTBIKE)	27 mar 15:18	9.00	0.00	(0.00%)	9.00	9.15	9.00	9.15	170	1 545
NXG (NEXITY)	09:00	3.00	0.00	(0.00%)	3.00	3.00	3.00	3.00	5	15
O2T (ONE2TRIBE)	27 mar 13:15	0.384	-0.026	(-6.34%)	0.410	0.365	0.357	0.389	20 601	7 654
OBL (ORZBIALY)	27 mar 15:26	25.10	+1.10	(+4.58%)	24.00	24.00	24.00	25.10	406	9 866
ODL (ODLEWNIE)	09:45	8.94	-0.14	(-1.54%)	9.08	9.10	8.94	9.10	496	4 480
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
OEX	27 mar 16:43	36.10	0.00	(0.00%)	36.10	36.90	36.10	37.00	892	32 714
OLY (OLYMP)	10:55	0.970	-0.010	(-1.02%)	0.980	0.940	0.940	0.979	7 653	7 341
OML (ONEMORE)	10:55	2.62	-0.05	(-1.87%)	2.67	2.62	2.62	2.67	878	2 327
ONC (ONICO)	10 lut 11:00	6.00	0.00	(0.00%)	6.00	6.00	6.00	6.00	82	492
OND (ONDE)	10:46	13.76	+0.42	(+3.15%)	13.34	13.34	13.20	13.86	12 370	166 927
ONE (1SOLUTION)	09:08	0.1300	-0.0034	(-2.55%)	0.1334	0.1300	0.1300	0.1300	100	13
OPG (ORCOGROUP)	10:31	2.74	-0.01	(-0.29%)	2.75	2.74	2.71	2.74	575	1 561
OPI (OPTIGIS)	27 mar 15:50	0.588	+0.050	(+9.29%)	0.538	0.538	0.538	0.588	9 654	5 519
OPL (ORANGEPL)	10:53	6.702	-0.024	(-0.36%)	6.726	6.690	6.690	6.744	79 665	534 235
OPM (OPTEAM)	10:50	8.10	-0.15	(-1.82%)	8.25	8.10	8.10	8.10	100	810
OPN (OPONEO.PL)	10:10	39.20	+0.40	(+1.03%)	38.80	38.20	38.20	39.20	249	9 520
ORG (ORGANIC)	27 mar 11:00	2.10	0.00	(0.00%)	2.10	2.10	2.10	2.10	10	21
ORL (ORZLOPONY)	24 mar 13:44	2.10	+0.11	(+5.53%)	1.99	2.10	2.10	2.10	533	1 119
OTM (OTMUCHOW)	27 mar 09:28	2.86	-0.02	(-0.69%)	2.88	2.86	2.86	2.86	827	2 365
OTS (OTLOG)	10:30	27.20	-0.10	(-0.37%)	27.30	27.00	26.60	27.50	955	25 605
OUT (OUTDOORZY)	10:21	0.678	+0.010	(+1.50%)	0.668	0.664	0.664	0.678	3 830	2 553
OVI (OVIDWORKS)	27 mar 14:34	0.508	-0.022	(-4.15%)	0.530	0.480	0.480	0.510	2 426	1 177
OVO (OVOSTAR)	09:10	42.00	+0.80	(+1.94%)	41.20	42.00	42.00	42.00	1	42
OXY (OXYGEN)	09:00	0.328	0.000	(0.00%)	0.328	0.328	0.328	0.328	2 000	656
OZE (OZECAPITAL)	10:10	0.896	+0.001	(+0.11%)	0.895	0.896	0.896	0.900	8 700	7 828
P24 (PRESENT24)	10:05	0.119	0.000	(0.00%)	0.119	0.119	0.111	0.119	20 001	2 311
P2B (PLANETB2B)	09:57	0.0632	+0.0018	(+2.93%)	0.0614	0.0620	0.0620	0.0632	28 655	1 805
P2C (P2CHILL)	10:41	5.00	+0.07	(+1.42%)	4.93	5.00	4.90	5.00	751	3 741
PAS (PASSUS)	22 mar 16:40	25.70	+0.70	(+2.80%)	25.00	25.00	25.00	25.70	241	6 057
PAT (PATENTUS)	10:36	1.400	-0.090	(-6.04%)	1.490	1.430	1.340	1.450	41 596	57 882
PBB (PREFABET)	27 mar 11:00	2.06	+0.04	(+1.98%)	2.02	2.06	2.06	2.06	1	2
PBF (PBSFINANSE)	27 mar 15:00	0.458	-0.002	(-0.43%)	0.460	0.458	0.458	0.458	2	1
PBG	22 mar 11:27	0.0200	0.0000	(0.00%)	0.0200	0.0200	0.0200	0.0200	717 356	14 347
PBT (PBGAMES)	09:06	0.950	0.000	(0.00%)	0.950	0.950	0.950	0.950	400	380
PBX (PEKABEX)	10:17	16.10	-0.25	(-1.53%)	16.35	16.50	16.00	16.50	3 457	55 864
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PCE (POLICE)	27 mar 16:17	11.70	+0.65	(+5.88%)	11.05	11.40	11.20	11.70	1 485	17 030
PCF (PCFGROUP)	10:49	37.10	0.00	(0.00%)	37.10	37.10	36.55	37.10	330	12 219
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
PCO (PEPCO)	10:57	41.94	+0.64	(+1.55%)	41.30	41.10	41.10	42.22	122 745	5 134 004
PCR (PCCROKITA)	10:55	144.00	-0.80	(-0.55%)	144.80	145.00	142.60	146.00	9 863	1 427 690
PCX (PCCEXOL)	10:55	3.460	-0.020	(-0.57%)	3.480	3.480	3.420	3.540	43 918	153 056
PDG (PYRAMID)	10:42	41.50	-1.30	(-3.04%)	42.80	40.70	38.40	41.50	1 339	53 561
PEN (PHOTON)	10:52	11.88	-0.18	(-1.49%)	12.06	12.35	11.88	12.35	12 080	144 990
PEO (PEKAO)	10:57	82.98	+2.68	(+3.34%)	80.30	81.00	80.80	83.24	167 739	13 823 669
PEP	10:39	79.00	+0.80	(+1.02%)	78.20	78.20	77.50	79.00	142	11 108
PFG (PREFAGRP)	27 mar 15:00	28.00	-2.00	(-6.67%)	30.00	28.50	28.00	28.50	70	1 990
PFM (PFMEDICAL)	27 mar 11:00	9.00	+0.05	(+0.56%)	8.95	9.00	9.00	9.00	2	18
PGE	10:57	6.060	+0.044	(+0.73%)	6.016	6.050	6.038	6.136	210 482	1 277 807
PGM (PMPG)	27 mar 13:49	2.48	-0.06	(-2.36%)	2.54	2.48	2.48	2.48	2	5
PGV (PGFGROUP)	10:40	1.065	+0.015	(+1.43%)	1.050	1.055	1.055	1.095	5 780	6 216
PHN	10:26	12.00	0.00	(0.00%)	12.00	12.00	11.90	12.00	200	2 398
PHR (PHARMENA)	27 mar 15:00	5.98	-0.02	(-0.33%)	6.00	6.00	5.98	6.00	301	1 804
PIT (POLARISIT)	10:33	0.818	+0.008	(+0.99%)	0.810	0.810	0.810	0.818	2 030	1 644
PIX (PIXELCROW)	09:09	0.113	+0.001	(+0.89%)	0.112	0.113	0.113	0.113	50	6
PJP (PJPMAKRUM)	09:25	16.20	+0.10	(+0.62%)	16.10	16.10	16.10	16.20	138	2 232
PKN (PKNORLEN)	10:58	57.08	+0.30	(+0.53%)	56.78	57.40	56.98	57.66	313 403	17 958 961
PKO (PKOBP)	10:58	27.63	+0.56	(+2.07%)	27.07	27.20	27.18	27.69	471 509	12 980 096
PKP (PKPCARGO)	10:57	15.13	+0.35	(+2.37%)	14.78	14.90	14.90	15.31	27 391	415 524
PLG (PLGROUP)	01 cze 17:00	0.177	-0.040	(-18.43%)	0.217	0.185	0.177	0.200	42 375	7 846
PLI (PLATIGE)	10:33	29.00	-0.40	(-1.36%)	29.40	29.80	29.00	29.80	912	26 723
PLM (POLMAN)	24 mar 09:00	0.429	+0.004	(+0.94%)	0.425	0.429	0.429	0.429	1	0
PLW (PLAYWAY)	10:57	416.00	-2.50	(-0.60%)	418.50	416.00	411.00	416.50	365	151 141
PLZ (PLAZACNTR)	09:47	1.93	-0.17	(-8.10%)	2.10	1.98	1.90	1.98	12 240	23 695
PMA (PRIMAMODA)	27 mar 11:09	0.720	0.000	(0.00%)	0.720	0.720	0.720	0.720	3 021	2 175
PMP (PAMAPOL)	09:52	3.690	+0.010	(+0.27%)	3.680	3.600	3.600	3.690	4 298	15 788
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PNT (POINTPACK)	09:18	43.20	0.00	(0.00%)	43.20	43.20	43.20	43.20	23	994
PNW (PLANTWEAR)	09:00	1.980	0.000	(0.00%)	1.980	1.980	1.980	1.980	10	20
PPG (PUNCHPUNK)	10:37	0.429	0.000	(0.00%)	0.429	0.429	0.429	0.429	50	21
PPS (PEPEES)	10:31	1.44	0.00	(0.00%)	1.44	1.44	1.44	1.44	2 002	2 883
PRI (PRAGMAINK)	09:25	4.40	-0.09	(-2.00%)	4.49	4.21	4.21	4.40	1 325	5 640
PRM (PROCHEM)	09:00	30.00	-0.80	(-2.60%)	30.80	30.00	30.00	30.00	499	14 970
PRN (PARTNER)	09:08	0.1190	+0.0005	(+0.42%)	0.1185	0.1190	0.1190	0.1190	100	12
PRO (PROMISE)	09:59	4.00	+0.02	(+0.50%)	3.98	4.00	4.00	4.00	5	20
PRS (PRYMUS)	10:36	5.35	0.00	(0.00%)	5.35	5.35	5.35	5.35	10	54
PRT (PROTEKTOR)	10:31	2.210	-0.090	(-3.91%)	2.300	2.310	2.210	2.340	17 832	40 324
PSH (POLYSLASH)	10:23	2.27	-0.12	(-5.02%)	2.39	2.27	2.27	2.27	45	102
PSM (PLASMA)	22 mar 15:00	0.346	-0.002	(-0.57%)	0.348	0.272	0.272	0.346	1 000	331
PTE (PARCELTEC)	15 lut 15:00	0.560	0.000	(0.00%)	0.560	0.560	0.560	0.560	994	557
PTG (POLTREG)	10:43	53.80	-0.20	(-0.37%)	54.00	54.00	53.80	54.00	1 260	67 934
PTH (PRIMETECH)	27 mar 15:00	0.800	-0.100	(-11.11%)	0.900	0.900	0.800	0.900	3 206	2 594
PTN (POLTRONIC)	27 mar 12:56	1.01	0.00	(0.00%)	1.01	1.01	1.01	1.01	50	51
PTW (PTWP)	09:00	49.80	0.00	(0.00%)	49.80	49.80	49.80	49.80	1	50
PUR (PURE)	10:33	17.06	-0.12	(-0.70%)	17.18	17.30	17.06	17.38	1 016	17 583
PWX (POLWAX)	09:00	2.87	+0.05	(+1.77%)	2.82	2.87	2.87	2.87	5	14
PXM (POLIMEXMS)	10:54	4.460	+0.180	(+4.21%)	4.280	4.300	4.286	4.550	197 111	878 035
PZU	10:55	32.25	+0.13	(+0.40%)	32.12	32.30	32.24	32.65	428 372	13 891 125
QNT (QUANTUM)	27 mar 15:00	26.00	-1.00	(-3.70%)	27.00	26.00	26.00	26.00	105	2 730
QON (QUARTICON)	10:00	4.23	0.00	(0.00%)	4.23	4.23	4.23	4.23	15	63
QRS (QUERCUS)	09:00	3.54	-0.01	(-0.28%)	3.55	3.54	3.54	3.54	1 850	6 549
QRT (QUART)	16 mar 09:37	1.68	0.00	(0.00%)	1.68	1.68	1.68	1.68	353	593
QUB (QUBICGMS)	10:56	1.140	-0.080	(-6.56%)	1.220	1.200	1.000	1.200	22 488	24 900
R22	10:25	52.00	+0.20	(+0.39%)	51.80	51.90	51.10	52.00	364	18 869
RAE (RAEN)	10:34	0.486	-0.028	(-5.45%)	0.514	0.494	0.486	0.496	18 760	9 254
RAF (RAFAMET)	27 mar 17:00	13.40	+0.10	(+0.75%)	13.30	13.40	13.40	13.40	10	134
RBS (ROBINSON)	09:56	3.80	-0.04	(-1.04%)	3.84	3.80	3.80	3.80	3	11
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
RBW (RAINBOW)	10:33	29.40	+0.80	(+2.80%)	28.60	29.00	28.95	29.40	2 659	77 258
RCA (ROCCA)	27 mar 15:53	3.94	-0.36	(-8.37%)	4.30	4.00	3.90	4.00	346	1 377
RCM (REDCARPET)	27 mar 10:39	73.00	-1.00	(-1.35%)	74.00	73.00	73.00	73.00	1	73
RCW (RUCHCHORZ)	22 mar 11:00	0.390	0.000	(0.00%)	0.390	0.390	0.390	0.390	1 320	515
RDG (READGENE)	10:16	3.30	-0.05	(-1.49%)	3.35	3.35	3.30	3.35	30	100
RDN (REDAN)	09:36	0.192	0.000	(0.00%)	0.192	0.192	0.192	0.192	4 800	922
RDS (REDDEV)	15 lis 17:00	0.476	-0.040	(-7.75%)	0.516	0.438	0.421	0.488	58 949	25 993
REG (REGNON)	30 wrz 15:00	0.795	-0.085	(-9.66%)	0.880	0.880	0.795	0.880	3 555	2 981
REM (REMEDIS)	14 mar 11:23	0.0450	-0.0050	(-10.00%)	0.0500	0.0450	0.0450	0.0450	10 000	450
RES (RESBUD)	24 mar 09:07	0.580	+0.030	(+5.45%)	0.550	0.540	0.540	0.580	5 500	2 977
RFK (RAFAKO)	10:58	1.290	-0.038	(-2.86%)	1.328	1.302	1.286	1.342	200 211	260 716
RHD (REINHOLD)	20 mar 15:00	0.106	+0.006	(+6.00%)	0.100	0.106	0.106	0.106	440	47
RLP (RELPOL)	27 mar 16:35	6.20	0.00	(0.00%)	6.20	6.20	6.14	6.20	2 367	14 637
RMK (REMAK)	10:00	13.00	0.00	(0.00%)	13.00	13.00	13.00	13.00	8	104
RNC (REINO)	09:16	1.42	+0.08	(+5.97%)	1.34	1.44	1.42	1.44	88	125
RND (RENDER)	10:12	147.50	+6.00	(+4.24%)	141.50	141.50	141.50	147.50	20	2 939
RNK (RANKPROGR)	10:50	2.18	+0.01	(+0.46%)	2.17	2.16	2.15	2.20	12 149	26 552
ROV (ROVITA)	16 mar 15:00	0.254	+0.024	(+10.43%)	0.230	0.254	0.254	0.254	1 000	254
RPC (ROPCZYCE)	10:00	29.20	+0.40	(+1.39%)	28.80	28.70	28.70	29.20	151	4 362
RRH (ROOFRENOV)	24 mar 16:46	0.510	+0.010	(+2.00%)	0.500	0.500	0.500	0.520	8 971	4 536
RSP (REMORSOL)	09:43	9.88	-0.02	(-0.20%)	9.90	9.82	9.36	9.90	441	4 300
RST (ROAD)	27 mar 15:29	11.30	+0.25	(+2.26%)	11.05	11.30	11.30	11.30	5	57
RVU (RYVU)	10:54	59.10	+1.30	(+2.25%)	57.80	57.60	57.60	60.00	1 404	82 917
RWL (RAWLPLUG)	10:41	16.60	+0.05	(+0.30%)	16.55	16.55	16.50	16.60	2 202	36 485
S4E	27 mar 15:06	13.10	-1.30	(-9.03%)	14.40	13.10	13.10	13.10	850	11 135
SAN (SANTANDER)	27 mar 17:00	15.21	+0.16	(+1.04%)	15.05	14.72	14.72	15.57	3 068	46 706
SBE (SOFTBLUE)	10:04	0.289	0.000	(0.00%)	0.289	0.284	0.284	0.289	6 780	1 933
SCP (SCPFL)	10:56	186.00	-9.00	(-4.62%)	195.00	194.00	185.20	194.00	5 270	989 261
SCS (STEMCELLS)	10:38	0.420	0.000	(0.00%)	0.420	0.420	0.420	0.420	40	17
SDG (SUNDRAGON)	10:57	0.605	-0.005	(-0.82%)	0.610	0.620	0.600	0.625	336 434	204 857
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SDS (SDSOPTIC)	10:54	19.60	+0.20	(+1.03%)	19.40	19.45	19.45	19.60	8 405	164 033
SED (SEDIVIO)	09:23	8.74	0.00	(0.00%)	8.74	8.74	8.74	8.96	676	5 908
SEK (SEKO)	10:32	7.65	+0.85	(+12.50%)	6.80	6.75	6.70	7.80	2 089	14 403
SEL (SELENAFM)	27 mar 16:48	26.40	0.00	(0.00%)	26.40	26.00	25.50	26.50	1 276	33 142
SEN (SERINUS)	10:03	4.560	-0.020	(-0.44%)	4.580	4.580	4.500	4.580	1 592	7 185
SES (SESCOM)	09:29	27.30	+0.30	(+1.11%)	27.00	27.30	27.30	27.30	12	328
SEV (SEVENET)	27 mar 11:23	2.13	-0.02	(-0.93%)	2.15	2.20	2.13	2.20	993	2 150
SFD	27 mar 17:00	3.81	-0.08	(-2.06%)	3.89	3.89	3.71	3.89	12 513	47 220
SFG (SILVANO)	10:23	5.99	-0.01	(-0.17%)	6.00	6.00	5.50	6.00	540	3 129
SFK (SFKPOLKAP)	27 mar 11:00	1.20	+0.20	(+20.00%)	1.00	1.20	1.20	1.20	5	6
SFN (SFERANET)	27 mar 09:00	4.50	-0.06	(-1.32%)	4.56	4.50	4.50	4.50	2 000	9 000
SFS (SFINKS)	10:52	0.906	+0.028	(+3.19%)	0.878	0.888	0.860	0.906	29 117	25 688
SGN (SYGNITY)	10:51	33.00	+1.00	(+3.12%)	32.00	31.70	31.70	33.00	4 361	140 713
SGR (SADOVAYA)	02 maj 15:00	0.120	0.000	(0.00%)	0.120	0.120	0.120	0.120	12 000	1 440
SHD (SOHODEV)	27 mar 15:25	0.810	+0.040	(+5.19%)	0.770	0.810	0.810	0.810	2 043	1 655
SHG (STARHEDGE)	24 mar 11:00	0.396	-0.002	(-0.50%)	0.398	0.396	0.396	0.396	2 000	792
SHO (SHOPER)	10:45	27.50	+0.50	(+1.85%)	27.00	27.00	27.00	28.40	2 121	59 533
SHY (SHEEPYARD)	09:47	0.290	0.000	(0.00%)	0.290	0.270	0.232	0.290	22 357	5 936
SIE (SIEMENS)	20 mar 10:46	654.30	-14.40	(-2.15%)	668.70	654.30	654.30	654.30	1	654
SIM (SIMFABRIC)	10:55	4.240	+0.200	(+4.95%)	4.040	4.090	3.980	4.450	120 154	515 920
SIN (SOLARINOV)	27 mar 16:48	0.1002	-0.0002	(-0.20%)	0.1004	0.0954	0.0954	0.1010	130 683	13 091
SKA (SNIEZKA)	09:00	68.00	0.00	(0.00%)	68.00	68.00	68.00	68.00	4	272
SKH (SKARBIEC)	27 mar 16:42	19.60	-0.30	(-1.51%)	19.90	19.60	18.70	19.70	2 030	39 431
SKL (SKYLINE)	22 mar 15:16	0.718	-0.002	(-0.28%)	0.720	0.718	0.700	0.718	2 200	1 570
SKN (SAKANA)	10:33	0.450	0.000	(0.00%)	0.450	0.448	0.448	0.450	5 000	2 243
SKT (SKOTAN)	10:16	1.350	+0.024	(+1.81%)	1.326	1.264	1.264	1.350	6 536	8 718
SLT (SAULETECH)	10:45	3.240	-0.030	(-0.92%)	3.270	3.270	3.200	3.320	6 500	21 203
SLV (SELVITA)	10:24	83.00	+1.00	(+1.22%)	82.00	81.80	81.80	83.00	352	29 005
SLZ (SLEEPZAG)	09:00	0.202	0.000	(0.00%)	0.202	0.202	0.202	0.202	1	0
SMT (SIMTERACT)	27 mar 09:21	11.30	-0.30	(-2.59%)	11.60	11.30	11.30	11.30	106	1 198
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SNG (SYNERGA)	10:37	1.380	+0.002	(+0.15%)	1.378	1.378	1.360	1.380	2 200	3 023
SNK (SANOK)	10:50	18.04	-0.08	(-0.44%)	18.12	18.20	17.80	18.20	3 888	69 992
SNT (SYNEKTIK)	10:50	46.20	+0.35	(+0.76%)	45.85	45.95	45.00	46.60	4 169	192 901
SNW (SANWIL)	10:37	1.260	-0.010	(-0.79%)	1.270	1.270	1.240	1.270	6 331	7 959
SNX (SUNEX)	10:45	20.10	0.00	(0.00%)	20.10	20.10	20.10	20.30	7 366	148 369
SOK (SONKA)	10:55	3.14	0.00	(0.00%)	3.14	3.10	3.10	3.26	2 443	7 744
SOL (SOLAR)	09:07	4.32	+0.02	(+0.47%)	4.30	4.32	4.32	4.32	1	4
SON (SONEL)	10:53	10.25	-0.15	(-1.44%)	10.40	10.40	10.25	10.40	156	1 599
SPH (SOPHARMA)	27 mar 16:36	12.20	0.00	(0.00%)	12.20	12.20	12.20	12.20	329	4 014
SPK (SPARKVC)	10:54	1.55	0.00	(0.00%)	1.55	1.55	1.55	1.55	10	16
SPL (SANPL)	10:57	285.20	+13.00	(+4.78%)	272.20	277.00	275.20	285.80	27 475	7 748 123
SPR (SPYROSOFT)	10:34	586.00	+10.00	(+1.74%)	576.00	578.00	572.00	588.00	280	163 086
STA (STARWARD)	10:39	73.20	-2.80	(-3.68%)	76.00	74.00	73.20	74.00	120	8 800
STD (STANDREW)	09:34	20.00	+0.30	(+1.52%)	19.70	19.90	19.90	20.00	235	4 677
STF (STALPROFI)	10:52	10.10	+0.21	(+2.12%)	9.89	9.75	9.75	10.18	7 911	79 491
STH (STSHOLDING)	10:47	18.01	+0.05	(+0.30%)	17.96	18.00	17.92	18.29	19 918	361 737
STI (STILO)	24 mar 11:00	2.76	+0.02	(+0.73%)	2.74	2.76	2.76	2.76	247	682
STP (STALPROD)	10:48	282.50	+8.50	(+3.10%)	274.00	274.00	274.00	284.00	1 249	349 780
STS (SATIS)	10:51	0.640	-0.004	(-0.62%)	0.644	0.640	0.618	0.640	12 100	7 715
STX (STALEXP)	10:57	2.70	+0.01	(+0.37%)	2.69	2.70	2.69	2.73	27 547	74 475
SUL (SUMMALING)	24 mar 10:46	26.40	-0.20	(-0.75%)	26.60	26.40	26.40	26.40	10	264
SUN (SUNTECH)	09:49	5.90	-0.08	(-1.34%)	5.98	6.00	5.88	6.00	525	3 120
SUW (SUWARY)	09:00	34.40	0.00	(0.00%)	34.40	34.40	34.40	34.40	1	34
SVRS (SILVAIR-REGS)	22 mar 09:00	5.00	0.00	(0.00%)	5.00	5.00	5.00	5.00	4	20
SWG (SECOGROUP)	23 mar 17:00	26.00	+1.00	(+4.00%)	25.00	25.00	24.20	26.20	734	18 684
SWT (SWALLET)	10:02	10.35	+0.75	(+7.81%)	9.60	10.00	10.00	10.35	25	251
SYG (SYGNIS)	10:35	1.90	-0.18	(-8.65%)	2.08	2.05	1.84	2.05	2 955	5 673
SZR (SZAR)	10:27	0.1270	-0.0070	(-5.22%)	0.1340	0.1325	0.1270	0.1325	1 713	219
T2P (TERMO2PWR)	10:49	0.1850	-0.0085	(-4.39%)	0.1935	0.1835	0.1810	0.1890	21 235	3 978
TAR (TARCZYNSKI)	27 mar 16:38	45.00	+0.20	(+0.45%)	44.80	44.00	42.60	45.00	189	8 439
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TBL (TBULL)	27 mar 11:08	7.72	-0.04	(-0.52%)	7.76	7.72	7.72	7.72	121	934
TEN (TSGAMES)	10:46	115.50	-2.00	(-1.70%)	117.50	118.00	115.30	118.30	7 521	876 746
TGG (TRIGGO)	22 mar 09:17	3.30	+0.25	(+8.20%)	3.05	3.00	3.00	3.39	435	1 357
TGS (TRUEGS)	27 mar 15:21	0.299	0.000	(0.00%)	0.299	0.299	0.271	0.299	1 999	565
THD (THEDUST)	09:18	12.20	+0.35	(+2.95%)	11.85	12.00	12.00	12.20	148	1 786
THG (TENDERHUT)	09:59	40.00	0.00	(0.00%)	40.00	40.00	40.00	40.00	1	40
TIM	10:58	48.15	-0.55	(-1.13%)	48.70	48.70	48.05	48.70	35 670	1 723 909
TLG (TELGAM)	09:22	0.353	-0.010	(-2.75%)	0.363	0.354	0.353	0.354	1 200	425
TLO (TELESTO)	15 mar 13:38	44.80	+6.80	(+17.89%)	38.00	44.00	38.80	44.80	46	1 995
TLS (TELESTR)	09:28	14.70	0.00	(0.00%)	14.70	14.70	14.70	14.70	201	2 955
TLX (TALEX)	10:09	15.00	0.00	(0.00%)	15.00	15.00	15.00	15.00	110	1 650
TME (TERMOEXP)	10:37	9.60	-0.50	(-4.95%)	10.10	9.60	9.60	9.60	200	1 920
TMP (TELEMEDPL)	09:00	1.11	+0.02	(+1.83%)	1.09	1.11	1.11	1.11	10	11
TMR (TATRY)	17 mar 10:17	125.00	0.00	(0.00%)	125.00	125.00	125.00	125.00	7	875
TOA (TOYA)	10:52	5.80	-0.05	(-0.85%)	5.85	5.85	5.71	5.86	27 265	157 634
TOR (TORPOL)	10:45	20.85	-0.05	(-0.24%)	20.90	21.00	20.75	21.00	14 304	299 308
TOS (TAMEX)	10:02	1.99	0.00	(0.00%)	1.99	1.99	1.99	1.99	446	888
TOW (TOWERINVT)	27 mar 15:05	7.20	0.00	(0.00%)	7.20	7.20	7.20	7.20	218	1 570
TPE (TAURONPE)	10:58	1.8740	-0.0090	(-0.48%)	1.8830	1.8830	1.8740	1.9170	1 141 884	2 158 811
TRI (TRITON)	24 mar 15:01	4.86	+0.06	(+1.25%)	4.80	3.90	3.90	4.86	19	80
TRK (TRAKCJA)	09:52	1.580	+0.042	(+2.73%)	1.538	1.522	1.522	1.580	7 382	11 471
TRN (TRANSPOL)	10:28	3.79	-0.07	(-1.81%)	3.86	3.86	3.57	3.86	6 143	22 551
TRR (TERMOREX)	23 mar 09:00	0.590	-0.010	(-1.67%)	0.600	0.590	0.590	0.590	250	148
TSG (TESGAS)	10:45	3.27	-0.02	(-0.61%)	3.29	3.33	3.27	3.33	3 942	12 970
TXM	19 mar 15:00	0.100	+0.005	(+5.49%)	0.095	0.100	0.100	0.100	75	8
TXN (TAXNET)	10:55	4.00	0.00	(0.00%)	4.00	4.00	4.00	4.00	5	20
U2K (UNIMA)	09:31	5.60	0.00	(0.00%)	5.60	5.60	5.60	5.60	100	560
UCG (UNICREDIT)	24 mar 14:39	75.70	-4.76	(-5.92%)	80.46	80.51	74.37	80.51	124	9 375
UFC (UNIFIED)	27 mar 15:00	0.224	-0.066	(-22.76%)	0.290	0.224	0.224	0.224	734	164
UFG (UFGAMES)	10:33	2.62	+0.08	(+3.15%)	2.54	2.54	2.54	2.62	500	1 298
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ULG (ULTGAMES)	10:56	15.00	+0.02	(+0.13%)	14.98	15.00	14.98	15.00	1 243	18 642
ULM (ULMA)	09:09	55.00	0.00	(0.00%)	55.00	55.00	55.00	55.00	2	110
UNF (UNFOLD)	27 mar 13:05	2.32	-0.02	(-0.85%)	2.34	2.34	2.32	2.34	51	119
UNI (UNIBEP)	09:45	7.42	+0.02	(+0.27%)	7.40	7.40	7.40	7.42	859	6 361
UNL (UNILABGAM)	10:02	16.85	+0.10	(+0.60%)	16.75	16.85	16.85	16.85	10	169
UNT (UNIMOT)	10:52	102.80	+1.80	(+1.78%)	101.00	101.00	101.00	103.00	1 253	127 854
UNV (UNIVERSE)	27 mar 11:14	6.10	+0.15	(+2.52%)	5.95	5.95	5.95	6.10	120	715
URT (URTESTE)	10:40	137.50	-7.50	(-5.17%)	145.00	145.00	137.50	145.00	25	3 476
VAR (VARSAV)	10:57	0.638	0.000	(0.00%)	0.638	0.638	0.638	0.638	91	58
VDS (VIDIS)	09:03	5.30	0.00	(0.00%)	5.30	5.30	5.30	5.30	2	11
VEE	09:10	22.30	+0.30	(+1.36%)	22.00	22.30	22.30	22.30	10	223
VER (MPLVERBUM)	09:10	5.15	0.00	(0.00%)	5.15	5.15	5.15	5.15	1	5
VGO (VIGOPHOTN)	10:18	560.00	-6.00	(-1.06%)	566.00	552.00	552.00	564.00	5 191	2 906 956
VIA (VIATRON)	27 mar 11:06	3.00	-0.60	(-16.67%)	3.60	3.00	3.00	3.00	80	240
VIN (VINDEXUS)	10:42	6.50	+0.16	(+2.52%)	6.34	6.48	6.48	6.50	2 689	17 477
VIV (VISION)	20 mar 11:00	0.0260	0.0000	(0.00%)	0.0260	0.0260	0.0260	0.0260	500	13
VKT (VAKOMTEK)	13 mar 16:48	0.935	+0.085	(+10.00%)	0.850	0.935	0.935	0.935	130	122
VLT (VOOLT)	27 mar 15:46	1.370	+0.020	(+1.48%)	1.350	1.220	1.220	1.390	3 195	4 235
VOT (VOTUM)	10:57	44.60	+0.95	(+2.18%)	43.65	43.70	43.20	44.60	6 151	272 601
VOW (VOLKSWAGEN)	27 mar 14:45	565.60	+12.10	(+2.19%)	553.50	565.60	565.60	565.60	2	1 131
VOX (VOXEL)	10:57	42.00	+1.00	(+2.44%)	41.00	40.90	40.90	42.00	1 742	71 841
VRB (VERBICOM)	09:48	1.61	+0.03	(+1.90%)	1.58	1.61	1.61	1.61	30	48
VRC (VERCOM)	10:35	47.80	+0.10	(+0.21%)	47.70	48.00	47.80	48.20	29 222	1 396 891
VRF (VRFACTORY)	10:39	0.865	+0.005	(+0.58%)	0.860	0.865	0.865	0.865	57	49
VRG	10:50	3.19	-0.01	(-0.31%)	3.20	3.19	3.18	3.19	3 746	11 939
VTL (VISTAL)	10:11	0.738	+0.023	(+3.22%)	0.715	0.738	0.738	0.738	11	8
VVD (VIVID)	09:51	0.920	0.000	(0.00%)	0.920	0.900	0.892	0.920	1 289	1 164
WAS (WASKO)	27 mar 16:42	1.650	0.000	(0.00%)	1.650	1.645	1.645	1.650	456	751
WAT	10:47	11.20	-0.90	(-7.44%)	12.10	10.80	10.10	11.50	7 408	78 829
WHH (WERTHHOLZ)	27 mar 09:58	0.328	+0.002	(+0.61%)	0.326	0.326	0.326	0.328	2 000	653
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
WIK (WIKANA)	10:20	3.10	-0.13	(-4.02%)	3.23	3.10	3.10	3.10	450	1 395
WIS (WINVEST)	22 mar 11:00	0.240	+0.010	(+4.35%)	0.230	0.240	0.240	0.240	2	0
WLT (WIELTON)	10:56	7.70	-0.03	(-0.39%)	7.73	7.75	7.69	7.75	9 419	72 648
WOD (WODKAN)	23 mar 14:45	7.50	-1.00	(-11.76%)	8.50	7.50	7.50	7.50	133	998
WOJ (WOJAS)	10:35	8.64	+0.20	(+2.37%)	8.44	8.44	8.44	8.82	5 048	43 993
WPL (WIRTUALNA)	09:00	101.60	+2.30	(+2.32%)	99.30	99.30	99.30	101.60	177	17 630
WPR (WOODPCKR)	10:57	27.70