Akcje GPW i NewConnect Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
01C (01CYBATON)	23 sie 14:58	1.64	+0.02	(+1.23%)	1.62	1.60	1.55	1.65	6 913	11 069
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)	23 sie 15:00	0.842	0.000	(0.00%)	0.842	0.842	0.842	0.842	4	3
11B (11BIT)	23 sie 17:02	404.00	+2.00	(+0.50%)	402.00	402.00	398.00	405.00	2 433	976 545
1AT (ATAL)	23 sie 17:02	34.10	+1.40	(+4.28%)	32.70	32.70	32.20	35.00	258 135	8 533 900
2CP (2CPARTNER)	07 sie 11:00	0.104	0.000	(0.00%)	0.104	0.104	0.104	0.104	1 486	155
2IT (2INTELLECT)	23 sie 10:14	0.190	-0.012	(-5.94%)	0.202	0.190	0.190	0.190	19	4
4FM (4FUNMEDIA)	23 sie 12:54	7.50	+0.08	(+1.08%)	7.42	7.50	7.50	7.50	336	2 520
4MB (4MOBILITY)	23 sie 11:00	9.00	0.00	(0.00%)	9.00	9.00	9.00	9.00	167	1 503
4MS (4MASS)	23 sie 16:26	0.1274	-0.0014	(-1.09%)	0.1288	0.1250	0.1219	0.1279	31 637	3 910
5AH (5THAVENUE)	23 sie 17:00	1.86	+0.21	(+12.73%)	1.65	1.58	1.58	1.86	70	127
7FT (7FIT)	23 sie 10:22	1.10	+0.12	(+12.24%)	0.98	0.98	0.98	1.10	1 051	1 030
7LV (7LEVELS)	23 sie 10:01	26.40	-1.80	(-6.38%)	28.20	26.40	26.40	26.40	42	1 109
AAS (AALLIANCE)	06 sie 11:14	44.00	+1.00	(+2.33%)	43.00	43.00	43.00	44.00	11	474
AAT (ALTA)	23 sie 17:00	2.46	+0.02	(+0.82%)	2.44	2.44	2.30	2.46	6	14
ABC (ABCDATA)	22 lip 13:14	1.428	0.000	(0.00%)	1.428	1.428	1.426	1.428	37 335	53 313
ABE (ABPL)	23 sie 16:45	18.60	-0.15	(-0.80%)	18.75	18.70	18.50	18.70	181	3 350
ABK (ABAK)	19 sie 14:06	1.76	0.00	(0.00%)	1.76	1.76	1.76	1.76	1 199	2 110
ABS (ASSECOBS)	23 sie 11:58	27.60	+1.00	(+3.76%)	26.60	27.00	27.00	27.60	111	3 049
ACA (ACARTUS)	23 sie 11:15	0.300	-0.010	(-3.23%)	0.310	0.300	0.300	0.300	20	6
ACG (ACAUTOGAZ)	23 sie 15:12	45.20	-0.80	(-1.74%)	46.00	45.20	45.20	45.20	173	7 820
ACK (ACKERMAN)	23 sie 16:02	9.15	0.00	(0.00%)	9.15	9.15	9.15	9.15	57	522
ACP (ASSECOPOL)	23 sie 17:00	55.35	-0.35	(-0.63%)	55.70	56.00	55.25	56.40	24 048	1 346 686
ACR (ACREBIT)	20 sie 15:01	0.810	+0.010	(+1.25%)	0.800	0.800	0.790	0.810	1 205	952
ACT (ACTION)	23 sie 15:03	3.42	+0.07	(+2.09%)	3.35	3.39	3.36	3.44	7 660	26 025
ADV (ADIUVO)	23 sie 09:39	6.88	-0.32	(-4.44%)	7.20	7.20	6.88	7.20	120	858
AER (AERFINANC)	23 sie 10:38	0.130	0.000	(0.00%)	0.130	0.130	0.130	0.130	100	13
AFC (AKCEPTFIN)	20 sie 13:48	0.555	0.000	(0.00%)	0.555	0.550	0.550	0.555	990	545
AFH (AFHOL)	23 sie 17:00	16.70	+0.70	(+4.37%)	16.00	16.00	15.00	17.00	196	3 044
AGL (AGROLIGA)	23 sie 10:38	20.00	0.00	(0.00%)	20.00	20.00	20.00	20.00	1	20
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AGO (AGORA)	23 sie 17:00	11.50	+0.15	(+1.32%)	11.35	11.35	11.35	11.55	3 691	42 231
AGP (AGROMEP)	16 sie 11:00	5.00	0.00	(0.00%)	5.00	5.00	5.00	5.00	200	1 000
AGT (AGROTON)	23 sie 17:00	3.15	+0.21	(+7.25%)	2.94	2.91	2.91	3.15	8 134	25 329
AIN (ABSINVEST)	23 sie 10:46	0.650	0.000	(0.00%)	0.650	0.600	0.600	0.650	3 865	2 333
AIT (AITON)	22 sie 13:32	0.290	-0.010	(-3.33%)	0.300	0.302	0.290	0.302	4 134	1 244
ALC (ALCHEMIA)	30 maj 12:13	4.76	-0.04	(-0.83%)	4.80	4.76	4.76	4.76	100	476
ALD (ALDA)	23 sie 09:00	2.88	0.00	(0.00%)	2.88	2.88	2.88	2.88	15	43
ALI (ALTUSTFI)	23 sie 16:32	2.075	-0.025	(-1.19%)	2.100	2.055	2.020	2.100	9 045	18 370
ALL (AILLERON)	23 sie 15:44	7.60	0.00	(0.00%)	7.60	7.60	7.60	7.60	789	5 996
ALR (ALIOR)	23 sie 17:04	41.68	-0.48	(-1.14%)	42.16	42.58	41.22	43.30	302 526	12 787 879
ALS (ALEJA)	29 maj 15:00	0.1700	-0.0100	(-5.56%)	0.1800	0.1700	0.1700	0.1700	16 000	2 720
ALU (ALUMAST)	23 sie 09:00	0.950	+0.050	(+5.56%)	0.900	0.950	0.950	0.950	1 714	1 628
AMB (AMBRA)	23 sie 15:45	16.20	+0.10	(+0.62%)	16.10	16.10	16.10	16.40	725	11 748
AMC (AMICA)	23 sie 17:01	108.20	0.00	(0.00%)	108.20	108.20	107.40	109.80	389	42 177
AML (ALUMETAL)	23 sie 15:34	35.50	-0.10	(-0.28%)	35.60	35.50	35.00	35.50	191	6 723
AOL (ANALIZY)	21 sie 11:33	26.00	+1.00	(+4.00%)	25.00	26.20	26.00	26.20	78	2 036
APA (APANET)	22 sie 15:22	0.900	-0.100	(-10.00%)	1.000	0.980	0.900	0.980	2 500	2 313
APC (APOLLO)	23 sie 16:04	0.460	-0.032	(-6.50%)	0.492	0.492	0.460	0.492	4 836	2 310
APE (APSENERGY)	23 sie 15:13	1.93	-0.01	(-0.52%)	1.94	1.94	1.93	1.94	172	333
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)	23 sie 09:00	9.80	-0.10	(-1.01%)	9.90	9.80	9.80	9.80	2	20
APR (AUTOPARTN)	23 sie 17:02	4.74	-0.05	(-1.04%)	4.79	4.84	4.74	4.95	24 514	118 892
APS	21 sie 09:15	0.830	0.000	(0.00%)	0.830	0.830	0.830	0.830	1 266	1 051
APT (APATOR)	23 sie 13:54	23.30	+0.30	(+1.30%)	23.00	23.30	23.30	23.30	901	20 993
AQA (AQUAPOZ)	23 sie 09:18	8.35	0.00	(0.00%)	8.35	8.35	8.35	8.35	1	8
AQT (AQUATECH)	23 sie 09:09	9.50	+1.00	(+11.76%)	8.50	9.00	9.00	9.50	30	275
AQU (AQUABB)	22 sie 09:48	16.10	0.00	(0.00%)	16.10	16.10	16.10	16.10	2	32
ARA (ARAMUS)	23 sie 10:43	1.80	0.00	(0.00%)	1.80	1.80	1.80	1.80	20	36
ARC (ARCUS)	22 sie 11:15	2.18	-0.04	(-1.80%)	2.22	2.18	2.18	2.18	100	218
ARE (ARENAPL)	07 sie 11:00	0.800	0.000	(0.00%)	0.800	0.800	0.800	0.800	19	15
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ARG (ARTGAMES)	23 sie 16:01	2.72	-0.03	(-1.07%)	2.75	2.72	2.67	2.72	588	1 574
ARH (ARCHICOM)	23 sie 16:12	14.00	-0.10	(-0.71%)	14.10	13.80	13.65	14.00	722	9 919
ARI	20 sie 09:00	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	550	138
ARK (ARKROYAL)	23 sie 16:33	0.0920	+0.0095	(+11.52%)	0.0825	0.0825	0.0825	0.0990	190 255	17 265
ARR (ARTERIA)	23 sie 17:00	5.10	+0.05	(+0.99%)	5.05	5.05	4.72	5.10	4 568	23 123
ART (ARTIFEX)	23 sie 16:27	3.45	-0.17	(-4.70%)	3.62	3.70	3.45	3.70	9 139	32 058
ARX (ARRINERA)	03 cze 17:03	0.466	-0.214	(-31.47%)	0.680	0.580	0.464	0.679	27 212	14 779
ASA (APIS)	12 sie 11:18	0.0900	+0.0110	(+13.92%)	0.0790	0.0900	0.0900	0.0900	1 000	90
ASB (ASBIS)	23 sie 16:44	2.48	-0.01	(-0.40%)	2.49	2.49	2.46	2.49	55 712	138 131
ASE (ASSECOSEE)	23 sie 14:51	17.90	0.00	(0.00%)	17.90	17.90	17.90	18.00	152	2 729
ASM (ASMGROUP)	30 kwi 09:00	3.30	+0.14	(+4.43%)	3.16	3.30	3.30	3.30	1	3
ASP (AUTOSPA)	23 sie 11:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	6 377	574
ASR (ASTRO)	23 sie 10:44	0.318	-0.010	(-3.05%)	0.328	0.318	0.318	0.318	100	32
ASS (ASSETUS)	15 lis 11:00	0.200	0.000	(0.00%)	0.200	0.200	0.200	0.200	60	12
AST (ASTARTA)	23 sie 17:00	23.40	+1.00	(+4.46%)	22.40	23.00	23.00	23.40	670	15 493
ATA (ATCCARGO)	23 sie 09:19	4.80	+0.20	(+4.35%)	4.60	4.80	4.80	4.80	15	72
ATC (ARCTIC)	23 sie 16:34	2.89	+0.06	(+2.12%)	2.83	2.83	2.83	2.89	16 189	46 471
ATD (ATENDE)	23 sie 09:02	3.66	0.00	(0.00%)	3.66	3.66	3.66	3.66	2	7
ATG (ATMGRUPA)	23 sie 17:00	4.64	+0.01	(+0.22%)	4.63	4.75	4.63	4.75	46	215
ATL (ATLASEST)	23 sie 16:34	1.53	-0.03	(-1.60%)	1.56	1.57	1.53	1.62	14 000	22 059
ATM	23 sie 09:00	9.80	0.00	(0.00%)	9.80	9.80	9.80	9.80	6	59
ATO (ATONHT)	23 sie 15:16	0.450	+0.070	(+18.42%)	0.380	0.400	0.400	0.450	400 635	160 311
ATP (ATLANTAPL)	23 sie 15:54	4.60	0.00	(0.00%)	4.60	4.60	4.42	4.60	764	3 487
ATR (ATREM)	23 sie 13:09	2.01	+0.04	(+2.03%)	1.97	2.01	2.01	2.01	68	137
ATS (ATLANTIS)	23 sie 15:00	0.648	+0.008	(+1.25%)	0.640	0.600	0.600	0.648	4 400	2 707
ATT (GRUPAAZOTY)	23 sie 17:00	37.50	+0.30	(+0.81%)	37.20	37.50	36.64	38.42	134 313	5 035 062
AUG (AUGA)	08 lis 09:09	1.74	0.00	(0.00%)	1.74	1.74	1.74	1.74	115	200
AUX (AUXILIA)	23 sie 15:17	2.18	-0.02	(-0.91%)	2.20	2.18	2.18	2.18	142	310
AVE (ADVERTIGO)	25 lip 09:00	0.170	+0.001	(+0.59%)	0.169	0.170	0.170	0.170	40	7
AWB (AWBUD)	22 sie 15:41	0.670	0.000	(0.00%)	0.670	0.670	0.670	0.670	211	141
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AWM (AIRWAY)	23 sie 10:37	0.694	-0.004	(-0.57%)	0.698	0.694	0.694	0.694	20	14
AZC (AZTEC)	22 sie 11:36	1.39	+0.01	(+0.72%)	1.38	1.30	1.28	1.39	1 887	2 430
B24 (BRAND24)	21 sie 17:00	38.00	+1.00	(+2.70%)	37.00	37.00	37.00	38.00	11	408
BAH (BAHOLDING)	23 sie 16:05	1.818	0.000	(0.00%)	1.818	1.836	1.792	1.836	17 105	31 097
BAL (BALTONA)	23 sie 17:00	6.35	-0.15	(-2.31%)	6.50	6.50	6.10	6.50	2 003	12 289
BBA (BBINWEST)	22 sie 16:24	1.90	+0.03	(+1.60%)	1.87	1.68	1.68	1.90	5 710	10 165
BBD (BBIDEV)	23 sie 17:00	0.508	+0.006	(+1.20%)	0.502	0.502	0.500	0.518	26 126	13 174
BBT (BOOMBIT)	23 sie 17:03	21.34	+0.20	(+0.95%)	21.14	21.14	20.65	21.74	6 585	140 424
BCM (BETACOM)	23 sie 09:00	9.99	-0.01	(-0.10%)	10.00	9.99	9.99	9.99	2	20
BDG (BROADGATE)	23 sie 09:03	0.288	0.000	(0.00%)	0.288	0.288	0.288	0.288	25	7
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)	23 sie 17:00	132.80	+0.80	(+0.61%)	132.00	131.60	131.40	133.00	5 592	742 036
BDZ (BEDZIN)	23 sie 17:00	16.80	-0.10	(-0.59%)	16.90	16.90	16.80	17.85	1 063	17 915
BEP (BIOMASS)	23 sie 13:25	0.423	-0.002	(-0.47%)	0.425	0.423	0.423	0.423	5	2
BER (BIOERG)	23 sie 10:44	0.0800	0.0000	(0.00%)	0.0800	0.0820	0.0800	0.0820	166	13
BFC (BIOFACTOR)	08 sie 15:40	2.36	+0.02	(+0.85%)	2.34	2.36	2.36	2.36	850	2 006
BFT (BENEFIT)	23 sie 16:45	622.00	+34.00	(+5.78%)	588.00	606.00	600.00	622.00	1 645	1 006 886
BGD (BIOGENED)	23 sie 17:00	8.75	0.00	(0.00%)	8.75	8.75	8.75	8.75	4	35
BHW (HANDLOWY)	23 sie 17:03	50.00	-1.60	(-3.10%)	51.60	51.70	49.60	51.70	31 990	1 610 209
BHX (BINARY)	16 sie 09:25	0.630	+0.010	(+1.61%)	0.620	0.620	0.620	0.630	5 495	3 443
BIK	23 sie 09:00	15.80	+0.10	(+0.64%)	15.70	15.80	15.80	15.80	5	79
BIO (BIOTON)	23 sie 17:03	4.490	-0.110	(-2.39%)	4.600	4.550	4.370	4.600	23 330	104 403
BIP (BIOPLANET)	30 lip 14:31	7.90	-1.00	(-11.24%)	8.90	8.55	6.85	8.90	1 130	9 129
BIT (BITEVIL)	23 sie 15:25	0.558	-0.062	(-10.00%)	0.620	0.600	0.558	0.600	8 246	4 654
BKM (PBKM)	23 sie 17:00	59.00	-0.60	(-1.01%)	59.60	58.00	57.80	59.60	146	8 464
BLO (BLOOBER)	23 sie 17:03	87.00	+3.40	(+4.07%)	83.60	83.80	81.00	87.40	17 268	1 439 490
BLR (BLIRT)	20 sie 15:31	0.770	+0.010	(+1.32%)	0.760	0.810	0.770	0.810	1 796	1 419
BLT (BALTICON)	22 sie 09:04	13.40	+1.80	(+15.52%)	11.60	11.60	11.60	13.40	175	2 034
BLU (BLUMERANG)	23 sie 09:14	0.220	0.000	(0.00%)	0.220	0.220	0.220	0.220	39	9
BMC (BUMECH)	23 sie 17:00	3.41	+0.11	(+3.33%)	3.30	3.32	3.32	3.41	9 520	31 937
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BML (BIOMEDLUB)	23 sie 16:02	0.998	+0.008	(+0.81%)	0.990	0.986	0.980	1.000	18 720	18 513
BMX (BIOMAXIMA)	23 sie 09:30	4.02	0.00	(0.00%)	4.02	4.02	4.02	4.02	6	24
BNP (BNPPPL)	23 sie 17:00	66.20	-0.20	(-0.30%)	66.40	66.40	66.00	66.40	3 002	198 701
BOA	29 lip 09:49	0.610	+0.020	(+3.39%)	0.590	0.590	0.590	0.610	300	180
BOS	23 sie 16:36	8.02	+0.14	(+1.78%)	7.88	7.98	7.80	8.06	6 976	55 741
BOW (BOWIM)	23 sie 13:28	1.65	+0.05	(+3.12%)	1.60	1.66	1.58	1.77	5 275	8 872
BPC	23 sie 11:00	2.70	0.00	(0.00%)	2.70	2.70	2.70	2.70	9	24
BPN (BLACKPOIN)	23 sie 09:15	0.615	-0.065	(-9.56%)	0.680	0.615	0.615	0.615	1 229	756
BPX	23 sie 16:17	1.74	+0.06	(+3.57%)	1.68	1.68	1.68	1.89	18 450	32 362
BRA (BRASTER)	23 sie 17:00	1.310	-0.050	(-3.68%)	1.360	1.380	1.272	1.380	88 756	116 785
BRG (BERLING)	09 sie 15:01	4.20	-0.02	(-0.47%)	4.22	4.20	4.20	4.20	200	840
BRO (CZARNKOW)	23 sie 10:36	0.130	0.000	(0.00%)	0.130	0.130	0.130	0.130	100	13
BRS (BORYSZEW)	23 sie 17:03	4.475	-0.015	(-0.33%)	4.490	4.540	4.475	4.540	580 223	2 607 527
BRU (BORUTA)	23 sie 14:59	0.200	+0.001	(+0.25%)	0.200	0.200	0.200	0.209	109 760	22 000
BSA (BRAS)	23 sie 11:00	0.0285	-0.0005	(-1.72%)	0.0290	0.0285	0.0285	0.0285	100	3
BSC (BSCDRUK)	23 sie 11:01	33.90	-0.20	(-0.59%)	34.10	35.40	33.90	35.40	1 271	43 218
BST (BEST)	21 sie 09:00	21.00	-0.80	(-3.67%)	21.80	21.00	21.00	21.00	790	16 590
BTC (BLKCHNLAB)	19 sie 11:08	0.550	+0.030	(+5.77%)	0.520	0.520	0.520	0.550	1 512	799
BTG (BLUETAX)	23 sie 11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	3 100	31
BTK (BIZTECH)	23 sie 09:00	0.0800	0.0000	(0.00%)	0.0800	0.0800	0.0800	0.0800	100	8
BTX (BETOMAX)	21 sie 12:05	2.22	+0.02	(+0.91%)	2.20	2.22	2.22	2.22	1 300	2 886
BVT	20 sie 11:47	0.500	-0.030	(-5.66%)	0.530	0.500	0.500	0.500	20	10
CAM (CAMBRIDGE)	23 sie 10:31	1.30	-0.29	(-18.24%)	1.59	1.45	1.30	1.45	2 087	2 822
CAR (INTERCARS)	23 sie 17:00	200.00	+1.00	(+0.50%)	199.00	197.00	197.00	200.00	18 752	3 741 099
CCC	23 sie 17:00	129.90	-0.80	(-0.61%)	130.70	131.00	127.20	133.10	63 446	8 268 811
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	16 sie 10:42	0.530	+0.100	(+23.26%)	0.430	0.490	0.490	0.530	2 771	1 387
CCT (CCTOOLS)	27 wrz 09:48	0.0500	0.0000	(0.00%)	0.0500	0.0500	0.0500	0.0500	200	10
CDA	22 sie 16:43	8.59	+0.21	(+2.57%)	8.38	8.90	8.38	9.30	735	6 365
CDL (CDRL)	23 sie 15:17	20.50	0.00	(0.00%)	20.50	21.00	20.20	21.00	2 703	55 408
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CDR (CDPROJEKT)	23 sie 17:03	240.40	+1.00	(+0.42%)	239.40	240.00	235.90	241.50	205 711	49 148 848
CEZ	20 sie 15:06	88.00	0.00	(0.00%)	88.00	88.00	88.00	88.00	2	176
CFG	23 sie 17:00	12.28	+0.22	(+1.82%)	12.06	12.06	12.06	12.54	1 766	21 532
CFI	23 sie 15:25	0.308	-0.003	(-0.96%)	0.311	0.310	0.308	0.310	14 062	4 345
CFS (CFSA)	20 sie 13:17	1.87	0.00	(0.00%)	1.87	1.87	1.87	1.87	500	935
CHP (CHERRY)	23 sie 17:00	29.40	+1.00	(+3.52%)	28.40	28.40	27.80	29.50	1 608	46 365
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)	23 sie 17:03	34.80	+0.20	(+0.58%)	34.60	34.60	34.40	35.15	32 431	1 128 309
CIG (CIGAMES)	23 sie 17:04	1.016	-0.016	(-1.55%)	1.032	1.032	1.006	1.052	327 325	335 605
CIGA (CIGAMES-PDA)	23 sie 17:00	1.0100	-0.0160	(-1.56%)	1.0260	1.0000	0.9910	1.0260	29 773	30 143
CLC (COLUMBUS)	23 sie 17:00	3.20	-0.02	(-0.62%)	3.22	3.22	3.18	3.22	754	2 403
CLD (CLOUD)	23 sie 09:53	6.86	+0.46	(+7.19%)	6.40	6.88	6.86	6.88	52	357
CLE (COALENERG)	23 sie 13:02	0.450	-0.008	(-1.75%)	0.458	0.450	0.450	0.450	95	43
CLN (CLNPHARMA)	23 sie 17:00	40.80	-0.20	(-0.49%)	41.00	41.00	40.60	41.90	1 982	81 074
CMC (COMECO)	23 sie 10:35	0.170	0.000	(0.00%)	0.170	0.170	0.170	0.170	20	3
CMI	09 sie 11:38	65.00	+0.55	(+0.85%)	64.45	65.00	65.00	65.00	1	65
CMP (COMP)	23 sie 17:00	63.00	-1.00	(-1.56%)	64.00	63.80	63.00	64.00	172	10 874
CMR (COMARCH)	23 sie 16:44	176.00	+5.00	(+2.92%)	171.00	174.00	174.00	178.00	658	115 513
CNG (NOWAGALA)	23 sie 17:00	0.800	+0.005	(+0.63%)	0.795	0.800	0.770	0.815	38 813	30 754
CNT	23 sie 09:00	14.10	-0.10	(-0.70%)	14.20	14.10	14.10	14.10	10	141
COG (COGNOR)	23 sie 16:41	1.650	-0.005	(-0.30%)	1.655	1.650	1.650	1.680	32 033	53 250
COM (COMPRESS)	22 sie 11:00	0.328	0.000	(0.00%)	0.328	0.328	0.328	0.328	40	13
COR (CORELENS)	23 sie 16:10	0.180	+0.002	(+1.12%)	0.178	0.178	0.178	0.180	6 020	1 082
CPA (CAPITAL)	23 sie 11:00	1.380	+0.015	(+1.10%)	1.365	1.380	1.380	1.380	5 300	7 314
CPD (CELTIC)	20 sie 11:44	5.90	0.00	(0.00%)	5.90	5.90	5.90	5.90	10	59
CPG (CPGROUP)	23 sie 09:00	5.85	0.00	(0.00%)	5.85	5.85	5.85	5.85	2	12
CPL (COMPERIA)	13 sie 16:35	3.24	0.00	(0.00%)	3.24	3.10	3.10	3.24	118	366
CPS (CYFRPLSAT)	23 sie 17:02	27.86	-0.62	(-2.18%)	28.48	28.60	27.52	28.66	352 722	9 837 779
CRJ (CREEPYJAR)	23 sie 17:00	238.00	-8.00	(-3.25%)	246.00	245.00	225.00	248.00	776	182 514
CRM (CORMAY)	23 sie 17:00	0.824	+0.014	(+1.73%)	0.810	0.800	0.800	0.824	74 358	60 307
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CRP (CEREALPLT)	23 sie 17:00	12.40	+1.30	(+11.71%)	11.10	11.10	11.10	12.40	201	2 276
CRS (COPERNIC)	23 sie 13:34	5.45	0.00	(0.00%)	5.45	5.45	5.45	5.45	6 279	34 221
CSR (CASPAR)	16 sie 11:03	27.20	-0.20	(-0.73%)	27.40	27.40	27.20	27.40	95	2 589
CSY	13 sie 16:43	6.20	+0.30	(+5.08%)	5.90	5.50	5.50	6.20	581	3 364
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	30 lip 11:00	1.61	-0.19	(-10.56%)	1.80	1.61	1.61	1.61	1	2
CTF (CENTURION)	23 sie 17:00	0.420	+0.090	(+27.27%)	0.330	0.350	0.332	0.420	5 292	1 798
CTG (CUBEITG)	06 maj 11:20	0.1950	-0.0030	(-1.52%)	0.1980	0.1950	0.1950	0.1950	45 634	8 899
CTS (CITYSERV)	23 sie 16:18	9.70	0.00	(0.00%)	9.70	10.00	9.70	10.00	281	2 757
CWA	23 sie 09:57	0.300	+0.002	(+0.67%)	0.298	0.300	0.300	0.300	50	15
CWP (CWPE)	24 kwi 11:00	0.170	0.000	(0.00%)	0.170	0.170	0.170	0.170	20	3
CZK (CIASTZKRA)	21 sie 14:22	0.660	+0.050	(+8.20%)	0.610	0.610	0.610	0.660	1 650	1 007
CZT (CZTOREBKA)	23 sie 11:00	0.410	0.000	(0.00%)	0.410	0.410	0.410	0.410	114	47
DAM (DENTAMDC)	23 sie 11:00	0.0690	0.0000	(0.00%)	0.0690	0.0690	0.0690	0.0690	1	0
DAT (DATAWALK)	23 sie 17:00	37.90	+2.90	(+8.29%)	35.00	35.40	35.40	42.40	20 154	773 720
DBC (DEBICA)	23 sie 16:22	82.40	-0.20	(-0.24%)	82.60	83.00	82.40	84.00	965	80 004
DBE (DBENERGY)	23 sie 10:22	19.200	-0.200	(-1.03%)	19.400	19.200	19.200	19.200	20	384
DCD	30 maj 10:26	0.0480	0.0000	(0.00%)	0.0480	0.0400	0.0400	0.0480	481	21
DCR (DECORA)	23 sie 17:00	19.85	-0.15	(-0.75%)	20.00	19.95	19.50	19.95	258	5 080
DEK (DEKPOL)	23 sie 09:01	26.70	0.00	(0.00%)	26.70	26.70	26.70	26.70	2	53
DEL (DELKO)	21 sie 10:11	8.20	+0.10	(+1.23%)	8.10	8.20	8.20	8.25	2 030	16 716
DEV (DEVORAN)	23 sie 10:35	0.0860	0.0000	(0.00%)	0.0860	0.0860	0.0860	0.0860	20	2
DGA	23 sie 13:01	6.88	-0.02	(-0.29%)	6.90	6.88	6.88	6.88	47	323
DGL (DIGITAL)	23 sie 13:10	0.0850	0.0000	(0.00%)	0.0850	0.0850	0.0850	0.0850	410	35
DIN (DAMFINW)	19 sie 17:00	2.06	-0.08	(-3.74%)	2.14	2.02	1.95	2.06	997	1 976
DKR (DEKTRA)	23 sie 10:35	7.70	0.00	(0.00%)	7.70	7.70	7.70	7.70	2	15
DLK (DOMLEK)	23 sie 09:17	8.00	-0.10	(-1.23%)	8.10	8.00	8.00	8.00	29	232
DNP (DINOPL)	23 sie 17:00	147.10	-2.50	(-1.67%)	149.60	150.00	147.10	152.20	106 695	15 854 931
DNS (DANKS)	22 sie 14:33	0.446	-0.004	(-0.89%)	0.450	0.420	0.400	0.446	12 632	5 192
DOK (DOOK)	23 sie 16:06	5.70	-0.70	(-10.94%)	6.40	6.55	5.70	6.55	977	5 977
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
DOM (DOMDEV)	23 sie 17:00	80.20	+3.00	(+3.89%)	77.20	80.00	79.40	81.00	10 627	852 726
DPL (DROZAPOL)	23 sie 16:47	1.38	0.00	(0.00%)	1.38	1.38	1.38	1.38	28	39
DRE (DREWEX)	23 sie 11:00	0.570	0.000	(0.00%)	0.570	0.570	0.570	0.570	150	86
DRF (DRFINANCE)	23 sie 10:39	0.320	0.000	(0.00%)	0.320	0.320	0.320	0.320	1 020	326
DRP (DROP)	21 sie 15:00	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	8 560	1 284
EAH (ESOTIQ)	23 sie 12:19	14.85	+0.40	(+2.77%)	14.45	14.85	14.85	14.85	529	7 856
EAT (AMREST)	23 sie 17:00	40.40	+0.70	(+1.76%)	39.70	39.70	39.15	40.40	29 346	1 170 983
EBC	22 sie 11:00	0.0902	0.0000	(0.00%)	0.0902	0.0902	0.0902	0.0902	11 749	1 060
EBX (EKOBOX)	23 sie 09:13	0.440	+0.010	(+2.33%)	0.430	0.430	0.430	0.440	1 100	474
EC2	23 sie 14:59	0.450	0.000	(0.00%)	0.450	0.450	0.450	0.450	4 900	2 205
ECA (UHYECA)	23 sie 13:16	0.670	-0.040	(-5.63%)	0.710	0.670	0.670	0.670	430	288
ECC (ECCGAMES)	23 sie 17:00	3.28	-0.04	(-1.27%)	3.32	3.32	3.04	3.35	118 542	376 364
ECH (ECHO)	23 sie 17:00	4.45	+0.19	(+4.46%)	4.26	4.26	4.26	4.50	794 392	3 504 295
ECK (EUROSNACK)	21 sie 11:36	0.350	0.000	(0.00%)	0.350	0.350	0.350	0.350	15 250	5 338
ECL (EASYCALL)	23 sie 09:00	1.33	0.00	(0.00%)	1.33	1.33	1.33	1.33	10	13
EDI (EDINVEST)	23 sie 16:48	2.18	+0.02	(+0.93%)	2.16	2.16	2.16	2.18	415	896
EDN (EDISON)	22 sie 11:35	2.80	+0.14	(+5.26%)	2.66	2.80	2.80	2.80	20	56
EEX (EKOEXPORT)	23 sie 16:44	3.26	-0.23	(-6.46%)	3.48	3.35	3.17	3.48	74 964	245 307
EFE (EFENERGII)	23 sie 17:00	0.210	-0.004	(-1.87%)	0.214	0.212	0.192	0.212	26 523	5 390
EFK (EFEKT)	23 sie 13:57	20.00	0.00	(0.00%)	20.00	20.80	20.00	20.80	213	4 294
EFX (EFIXDM)	03 cze 09:33	2.50	0.00	(0.00%)	2.50	2.50	2.50	2.50	5	13
EGH (EKOPOL)	23 sie 09:32	1.94	+0.03	(+1.57%)	1.91	1.94	1.94	1.94	7	14
EGS (ERGIS)	23 sie 14:48	2.45	0.00	(0.00%)	2.45	2.45	2.45	2.45	2 273	5 569
EHG (EUROHOLD)	22 sie 11:31	6.95	0.00	(0.00%)	6.95	6.95	6.95	6.95	4	28
EKP (ELKOP)	22 sie 11:19	0.666	+0.064	(+10.63%)	0.602	0.630	0.630	0.666	4 272	2 691
EKS (EKIOSK)	23 sie 09:00	0.420	0.000	(0.00%)	0.420	0.420	0.420	0.420	20	8
ELB (ELBUDOWA)	23 sie 17:04	8.04	-0.28	(-3.37%)	8.32	8.20	7.96	8.20	40 404	325 753
ELM (EMONT)	12 lip 12:24	0.420	0.000	(0.00%)	0.420	0.420	0.420	0.420	1 030	433
ELQ	23 sie 09:00	0.660	-0.080	(-10.81%)	0.740	0.660	0.660	0.660	1	1
ELT (ELEKTROTI)	23 sie 17:00	3.36	-0.19	(-5.35%)	3.55	3.55	3.36	3.55	3 541	11 999
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ELZ (ELZAB)	23 sie 17:00	2.58	-0.12	(-4.44%)	2.70	2.68	2.52	2.68	7 716	19 942
EMC (EMCINSMED)	23 sie 13:22	4.70	-0.22	(-4.47%)	4.92	4.70	4.70	4.70	17	80
EMM (EMMERSON)	23 sie 11:00	0.0400	0.0000	(0.00%)	0.0400	0.0400	0.0400	0.0400	150	6
EMT (ELEMENTAL)	23 sie 17:00	1.120	+0.010	(+0.90%)	1.110	1.112	1.112	1.134	117 010	131 484
EMU (EMUZYKA)	22 sie 11:25	2.74	+0.44	(+19.13%)	2.30	2.30	2.30	2.74	6 386	16 403
ENA (ENEA)	23 sie 17:00	8.140	+0.010	(+0.12%)	8.130	8.185	8.100	8.300	138 521	1 133 653
ENE (ENELMED)	23 sie 13:23	13.50	0.00	(0.00%)	13.50	13.50	13.50	13.50	2 280	30 780
ENG (ENERGA)	23 sie 17:00	6.500	-0.175	(-2.62%)	6.675	6.700	6.430	6.740	401 978	2 642 608
ENI (ENERGOINS)	23 sie 16:18	0.922	-0.002	(-0.22%)	0.924	0.940	0.890	0.940	5 884	5 265
ENP (ENAP)	23 sie 09:00	1.14	0.00	(0.00%)	1.14	1.14	1.14	1.14	2	2
ENT (ENTER)	23 sie 15:42	39.00	-1.00	(-2.50%)	40.00	40.00	37.40	40.90	1 268	50 204
EON (EONET)	14 sie 12:57	5.90	-0.05	(-0.84%)	5.95	6.20	5.90	6.20	348	2 056
EPR (EKOPARK)	21 sie 09:08	1.29	0.00	(0.00%)	1.29	1.29	1.29	1.29	10	13
ERB (ERBUD)	23 sie 09:02	12.30	0.00	(0.00%)	12.30	12.30	12.30	12.30	2	25
ERG	23 sie 09:00	32.60	0.00	(0.00%)	32.60	32.60	32.60	32.60	1	33
ERS	21 sie 11:00	0.0600	-0.0030	(-4.76%)	0.0630	0.0600	0.0600	0.0600	3 977	239
ESK (ESKIMOS)	03 cze 15:33	0.280	-0.036	(-11.39%)	0.316	0.266	0.266	0.316	520	163
ESS (ESSYSTEM)	23 sie 17:00	2.46	0.00	(0.00%)	2.46	2.46	2.42	2.46	4 004	9 730
EST (ESTAR)	03 gru 12:05	1.50	-0.03	(-1.96%)	1.53	1.50	1.50	1.50	9	14
ETL (EUROTEL)	23 sie 09:01	20.90	0.00	(0.00%)	20.90	20.90	20.90	20.90	3	63
ETX (EUROTAX)	22 sie 09:54	3.94	+0.10	(+2.60%)	3.84	3.86	3.86	3.94	310	1 217
EUC (EUCO)	23 sie 17:00	2.38	+0.02	(+0.85%)	2.36	2.46	2.35	2.46	5 082	11 979
EUR (EUROCASH)	23 sie 17:00	18.47	+0.27	(+1.48%)	18.20	18.30	18.25	18.77	115 329	2 125 112
EVE (EVEREST)	23 sie 09:00	0.835	-0.005	(-0.60%)	0.840	0.835	0.835	0.835	20	17
EXA (EXAMOBILE)	23 sie 15:11	2.26	0.00	(0.00%)	2.26	2.26	2.26	2.26	721	1 629
EXC (EXCELLENC)	23 sie 10:34	0.100	0.000	(0.00%)	0.100	0.100	0.100	0.100	100	10
F51 (FARM51)	23 sie 17:04	20.70	+0.34	(+1.67%)	20.36	20.56	20.28	20.86	37 491	774 330
FAV (FACHOWCY)	03 kwi 11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	116	1
FDG (FDGAMES)	23 sie 17:00	0.1160	-0.0100	(-7.94%)	0.1260	0.1260	0.1160	0.1260	8 390	1 057
FEE (FEERUM)	23 sie 16:17	10.60	0.00	(0.00%)	10.60	10.60	10.60	10.60	11	117
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
FER (FERRUM)	23 sie 15:20	3.63	-0.33	(-8.33%)	3.96	3.88	3.63	3.88	4 583	16 812
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)	23 sie 09:33	1.89	+0.15	(+8.62%)	1.74	1.89	1.89	1.89	530	1 002
FIG (FIGENE)	21 sie 15:29	0.410	+0.030	(+7.89%)	0.380	0.380	0.380	0.410	3 123	1 199
FKD (FABRYKAKD)	23 sie 11:00	0.197	+0.022	(+12.57%)	0.175	0.197	0.197	0.197	1	0
FLD (FLUID)	23 sie 13:13	0.229	-0.011	(-4.58%)	0.240	0.236	0.200	0.236	96 084	20 288
FLG (FALCON)	23 sie 17:00	0.885	+0.045	(+5.36%)	0.840	0.775	0.750	0.900	7 606	5 804
FMF (FAMUR)	23 sie 17:02	3.75	-0.21	(-5.30%)	3.96	3.97	3.75	4.00	658 193	2 563 044
FMG	11 lip 11:00	16.00	-1.80	(-10.11%)	17.80	16.00	16.00	16.00	85	1 360
FON		0.0000	0.0000	(0.00%)	0.0000	0.0000	0.0000	0.0000
FOR (FOREVEREN)	23 sie 17:00	4.07	-0.11	(-2.63%)	4.18	4.15	4.02	4.15	14 598	59 216
FPO (FORPOSTA)	16 sie 15:02	0.700	-0.010	(-1.41%)	0.710	0.700	0.640	0.700	1 802	1 160
FRO (FERRO)	23 sie 16:22	12.60	-0.10	(-0.79%)	12.70	12.80	12.45	12.80	931	11 761
FSG (FASING)	23 sie 14:16	15.65	+0.35	(+2.29%)	15.30	16.00	15.30	16.00	385	5 931
FTE (FORTE)	23 sie 17:00	24.85	-0.15	(-0.60%)	25.00	25.30	24.55	25.30	6 334	156 751
FTH (FINTECH)	23 sie 10:34	0.182	0.000	(0.00%)	0.182	0.182	0.182	0.182	30	5
FTI (FTIPROFIT)	23 sie 16:39	0.1500	+0.0005	(+0.33%)	0.1495	0.1370	0.1370	0.1500	758	104
FTN (FITEN)	21 sie 11:02	0.0150	+0.0050	(+50.00%)	0.0100	0.0150	0.0150	0.0150	8 060	121
GAL (GALVO)	09 sie 16:48	0.920	+0.040	(+4.55%)	0.880	0.870	0.820	0.920	3 008	2 583
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)	23 sie 17:01	1.790	-0.040	(-2.19%)	1.830	1.812	1.730	1.880	54 357	97 144
GEM (GRUPAEMM)	16 sie 13:57	0.0650	+0.0150	(+30.00%)	0.0500	0.0500	0.0500	0.0650	30 000	1 504
GEN (GENOMED)	20 sie 09:55	25.40	+0.40	(+1.60%)	25.00	25.20	25.20	25.40	14	354
GKI (IMMOBILE)	23 sie 09:00	2.88	+0.11	(+3.97%)	2.77	2.88	2.88	2.88	12	35
GKS (GKSKAT)	23 sie 09:32	0.129	0.000	(0.00%)	0.129	0.129	0.129	0.129	15	2
GLC (GLCOSMED)	23 sie 14:37	1.52	+0.07	(+4.83%)	1.45	1.40	1.40	1.60	11 112	16 166
GME (GRMEDIA)	14 sie 09:53	630.00	-30.00	(-4.55%)	660.00	630.00	630.00	630.00	1	630
GNB (GETINOBLE)	23 sie 17:00	0.4070	+0.0030	(+0.74%)	0.4040	0.4040	0.3855	0.4125	1 051 250	420 373
GNG (GENRG)	23 sie 15:07	0.448	-0.006	(-1.32%)	0.454	0.454	0.438	0.454	24 803	10 996
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GOB (GOBARTO)	23 sie 15:00	6.90	-0.04	(-0.58%)	6.94	6.90	6.90	6.90	229	1 580
GOL (GOLAB)	20 sie 14:49	0.0700	-0.0200	(-22.22%)	0.0900	0.0700	0.0700	0.0700	4 500	315
GOV (GOVENA)	23 sie 15:04	0.0280	-0.0008	(-2.78%)	0.0288	0.0286	0.0280	0.0286	49 438	1 398
GPR (GPRE)	22 sie 16:12	6.80	0.00	(0.00%)	6.80	6.80	6.80	6.80	32	218
GPW	23 sie 17:00	39.20	-0.35	(-0.88%)	39.55	39.45	39.15	39.80	27 024	1 064 415
GRC (GRUPAREC)	23 sie 14:03	18.30	+0.30	(+1.67%)	18.00	18.10	18.10	18.30	115	2 104
GRI (GINOROSSI)	08 lip 15:00	0.548	+0.008	(+1.48%)	0.540	0.548	0.548	0.548	2 000	1 096
GRM (GREMPCO)	23 sie 10:20	0.150	+0.001	(+0.67%)	0.149	0.150	0.150	0.150	100	15
GRN (GRODNO)	23 sie 16:45	3.89	0.00	(0.00%)	3.89	3.97	3.80	3.97	2 700	10 318
GTC	23 sie 17:00	9.50	+0.24	(+2.59%)	9.26	9.50	9.43	9.63	1 365 522	12 881 879
GTF (GOTFI)	21 sie 11:56	17.00	+2.00	(+13.33%)	15.00	15.20	15.20	17.00	105	1 625
GTK (GEOTREKK)	04 mar 15:00	0.0400	-0.0100	(-20.00%)	0.0500	0.0400	0.0400	0.0400	14	1
GTN (GETIN)	23 sie 17:00	0.951	-0.021	(-2.16%)	0.972	0.972	0.951	0.980	115 169	110 908
GTP (GEOTERM)	23 sie 11:00	3.02	0.00	(0.00%)	3.02	3.02	3.02	3.02	10	30
GTS (GEOTRANS)	23 sie 16:13	3.04	+0.06	(+2.01%)	2.98	3.02	3.02	3.10	2 184	6 716
GTY (GTRINITY)	20 sie 12:37	1.65	-0.15	(-8.33%)	1.80	1.65	1.65	1.65	300	495
GWR (GWARANT)	22 sie 09:22	2.00	-0.04	(-1.96%)	2.04	2.00	2.00	2.00	500	1 000
HBG (HGAMES)	09 sie 15:00	2.11	-0.01	(-0.47%)	2.12	2.11	2.11	2.11	2 280	4 811
HDR (HYDROTOR)	23 sie 17:00	34.40	-0.60	(-1.71%)	35.00	34.40	34.40	34.60	258	8 885
HEF (HEFAL)	04 cze 11:00	0.0300	0.0000	(0.00%)	0.0300	0.0300	0.0300	0.0300	100	3
HEL (HELIO)	23 sie 14:14	10.60	-0.10	(-0.93%)	10.70	10.60	10.60	10.70	1 494	15 849
HLD (HOLLYWOOD)	23 sie 09:25	0.998	0.000	(0.00%)	0.998	0.998	0.998	0.998	69	69
HMI (HMINWEST)	22 sie 09:07	15.30	0.00	(0.00%)	15.30	15.30	15.30	15.30	1	15
HOR (HORTICO)	14 sie 17:00	1.85	-0.10	(-5.13%)	1.95	1.85	1.85	1.85	1 000	1 850
HOT (HOTBLOK)	23 sie 15:00	5.60	+0.45	(+8.74%)	5.15	5.65	5.60	5.65	1 600	9 010
HPS (HYDRAPRES)	21 sie 09:11	0.358	0.000	(0.00%)	0.358	0.358	0.358	0.358	2	1
HRC (GRUPAHRC)	08 kwi 10:21	25.00	0.00	(0.00%)	25.00	25.00	25.00	25.00	1	25
HRL (HORNIGOLD)	23 sie 09:01	0.1960	0.0000	(0.00%)	0.1960	0.1960	0.1960	0.1960	17	3
HRP (HARPER)	23 sie 15:17	0.1090	+0.0124	(+12.84%)	0.0966	0.0968	0.0968	0.1090	7 264	767
HRS (HERKULES)	23 sie 15:00	1.390	0.000	(0.00%)	1.390	1.390	1.390	1.390	400	556
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
HRT (HURTIMEX)	06 sie 11:49	0.190	0.000	(0.00%)	0.190	0.190	0.190	0.190	270	51
HUB (HUBSTYLE)	23 sie 11:01	0.350	-0.050	(-12.50%)	0.400	0.350	0.350	0.350	435	152
I2D (I2DEV)	23 sie 15:31	6.35	-0.25	(-3.79%)	6.60	6.60	6.35	6.60	142	903
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)	29 lip 10:20	0.770	0.000	(0.00%)	0.770	0.760	0.760	0.770	200	153
IBS (IBSM)	23 sie 11:00	14.00	+1.10	(+8.53%)	12.90	14.00	14.00	14.00	5	70
ICA (INCANA)	23 sie 09:35	0.960	0.000	(0.00%)	0.960	0.960	0.960	0.960	11	11
ICD (ICPD)	16 sie 11:00	0.250	-0.028	(-10.07%)	0.278	0.250	0.250	0.250	8 924	2 231
ICE (MEDINICE)	23 sie 11:31	11.20	+0.20	(+1.82%)	11.00	11.00	11.00	11.20	25	277
ICP (ICPGROUP)	09 sie 11:00	0.0700	0.0000	(0.00%)	0.0700	0.0700	0.0700	0.0700	150	11
IDA (IDEABANK)	23 sie 17:00	2.010	-0.025	(-1.23%)	2.035	2.045	1.964	2.045	30 282	60 262
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	23 sie 15:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	15 000	150
IDM (IDMSA)	23 sie 17:00	1.10	+0.06	(+5.77%)	1.04	1.10	1.10	1.10	10	11
IF4 (IFUN4ALL)	23 sie 16:36	1.295	+0.005	(+0.39%)	1.290	1.300	1.220	1.300	12 328	15 597
IFA (INFRA)	16 sie 11:58	0.400	+0.020	(+5.26%)	0.380	0.380	0.380	0.400	500	195
IFC (IFCAPITAL)	24 kwi 14:57	0.550	+0.010	(+1.85%)	0.540	0.550	0.550	0.550	489	269
IFI (IFIRMA)	23 sie 14:21	3.02	-0.02	(-0.66%)	3.04	3.04	3.02	3.04	1 458	4 404
IFM	16 sie 16:42	0.150	+0.013	(+9.49%)	0.137	0.150	0.150	0.150	100	15
IFR (IFSA)	07 maj 15:17	0.214	+0.024	(+12.63%)	0.190	0.218	0.214	0.218	4 999	1 070
IGN (INNOGENE)	23 sie 14:03	2.08	+0.02	(+0.97%)	2.06	2.02	2.02	2.18	14 014	28 769
IGT (IGORIA)	19 sie 15:33	0.430	0.000	(0.00%)	0.430	0.430	0.430	0.430	100	43
IIA (IIAAV)	22 sie 10:30	104.00	-2.00	(-1.89%)	106.00	103.00	103.00	104.22	37	3 838
IMC (IMCOMPANY)	23 sie 11:28	16.30	0.00	(0.00%)	16.30	16.55	16.30	16.55	382	6 227
IMG (IMAGIS)	20 sie 11:00	0.110	+0.024	(+27.91%)	0.086	0.110	0.110	0.110	700	77
IMP (IMPERA)	23 sie 17:01	1.100	+0.100	(+10.00%)	1.000	1.000	1.000	1.100	11	12
IMS	23 sie 16:49	3.77	+0.02	(+0.53%)	3.75	3.75	3.71	3.77	1 580	5 889
INB (INBOOK)	23 sie 09:59	0.362	0.000	(0.00%)	0.362	0.358	0.358	0.362	30	11
INC	23 sie 14:52	0.850	0.000	(0.00%)	0.850	0.820	0.820	0.850	14 900	12 220
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
IND (INDYKPOL)	23 sie 09:02	61.50	0.00	(0.00%)	61.50	61.50	61.50	61.50	1	62
INF (INTERFERI)	23 sie 16:30	4.00	-0.06	(-1.48%)	4.06	3.88	3.88	4.00	2 543	9 867
ING (INGBSK)	23 sie 17:00	190.00	0.00	(0.00%)	190.00	191.00	184.60	192.00	3 294	617 985
INK (INSTALKRK)	23 sie 17:04	18.05	-0.15	(-0.82%)	18.20	18.20	18.00	18.20	4 916	89 183
INL (INTROL)	23 sie 09:00	2.80	0.00	(0.00%)	2.80	2.80	2.80	2.80	10	28
INM (INVENTION)	23 sie 16:41	1.45	+0.09	(+6.62%)	1.36	1.36	1.36	1.45	1 526	2 082
INP (INPRO)	23 sie 09:01	5.05	0.00	(0.00%)	5.05	5.05	5.05	5.05	2	10
INS (INDOS)	23 sie 09:36	2.98	0.00	(0.00%)	2.98	2.98	2.98	2.98	4	12
INT (INTERNITY)	14 sie 09:56	1.49	-0.01	(-0.67%)	1.50	1.49	1.49	1.49	1 000	1 490
INV (INVISTA)	05 sie 09:00	0.560	0.000	(0.00%)	0.560	0.560	0.560	0.560	1	1
INW (INWESTPL)	20 sie 16:40	0.119	0.000	(0.00%)	0.119	0.119	0.119	0.119	2 371	282
IOD (IPODS)	22 sie 10:37	0.230	+0.030	(+15.00%)	0.200	0.230	0.230	0.230	100	23
IPE (IPOPEMA)	23 sie 17:00	1.60	-0.03	(-1.84%)	1.63	1.62	1.60	1.62	1 574	2 522
IPF (PROVIDENT)	09 sie 09:00	8.00	0.00	(0.00%)	8.00	8.00	8.00	8.00	2	16
IPL (IMPEL)	23 sie 16:08	5.60	0.00	(0.00%)	5.60	5.60	5.60	5.60	515	2 884
IPO (INTERSPPL)	23 sie 10:59	2.45	+0.04	(+1.66%)	2.41	2.45	2.45	2.45	105	257
IPX (IMPEXMET)	05 sie 17:00	4.22	-0.01	(-0.24%)	4.23	4.23	4.22	4.23	28 940	122 374
IQP	21 sie 15:18	0.260	0.000	(0.00%)	0.260	0.260	0.260	0.260	3 759	977
IRL (INTERAOLT)	23 sie 13:18	12.40	+0.20	(+1.64%)	12.20	12.40	12.30	12.40	2 096	25 936
ISG (ISIAG)	23 sie 11:22	1.24	-0.02	(-1.59%)	1.26	1.19	1.14	1.26	4 419	5 335
IST (INFOSCAN)	23 sie 15:41	3.63	+0.11	(+3.12%)	3.52	3.65	3.20	4.12	11 820	41 348
ITB (INTERBUD)	22 sie 15:02	0.490	+0.090	(+22.50%)	0.400	0.490	0.490	0.490	20 283	9 939
ITL (INTELIWIS)	23 sie 10:34	1.29	0.00	(0.00%)	1.29	1.29	1.29	1.29	10	13
ITM (ITMTRADE)	23 sie 10:24	2.52	+0.18	(+7.69%)	2.34	2.32	2.32	2.52	377	899
IUS (IU)	02 sie 09:46	1.60	-0.20	(-11.11%)	1.80	1.70	1.55	1.70	825	1 381
IVE (INVESTEKO)	07 sie 13:47	0.920	-0.080	(-8.00%)	1.000	0.920	0.920	0.920	1 087	1 000
IZB (IZOBLOK)	23 sie 14:48	28.00	-0.10	(-0.36%)	28.10	28.00	27.70	28.10	732	20 501
IZO (IZOLACJA)	23 sie 09:01	1.56	-0.01	(-0.32%)	1.57	1.56	1.56	1.56	22	34
IZS (IZOSTAL)	23 sie 16:06	2.82	-0.06	(-2.08%)	2.88	2.90	2.82	2.90	3 582	10 196
JHM (JHMDEV)	23 sie 15:11	1.57	-0.03	(-1.88%)	1.60	1.62	1.56	1.62	8 454	13 258
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
JJB (JUJUBEE)	23 sie 17:03	2.56	-0.01	(-0.39%)	2.57	2.57	2.56	2.57	22	56
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)	23 sie 13:06	0.740	0.000	(0.00%)	0.740	0.740	0.690	0.740	21 175	15 172
JSW	23 sie 17:04	31.86	-0.48	(-1.48%)	32.34	33.30	31.16	33.78	447 222	14 378 736
JWA	23 sie 16:45	0.268	+0.012	(+4.69%)	0.256	0.280	0.268	0.280	4 180	1 125
JWC (JWCONSTR)	23 sie 13:59	2.82	+0.01	(+0.36%)	2.81	2.85	2.82	2.85	7 100	20 232
JWW (JWWINVEST)	23 sie 16:29	1.08	0.00	(0.00%)	1.08	1.08	1.08	1.08	30	32
K2I (K2INTERNT)	23 sie 11:43	8.70	-0.05	(-0.57%)	8.75	8.95	8.70	8.95	577	5 021
KAN (KANIA)	23 sie 17:00	0.303	-0.008	(-2.57%)	0.311	0.319	0.302	0.346	2 882 185	935 794
KBD (KBDOM)	12 sie 11:24	0.585	+0.005	(+0.86%)	0.580	0.585	0.585	0.585	1 000	585
KBJ	23 sie 09:00	9.00	+0.25	(+2.86%)	8.75	9.00	9.00	9.00	2	18
KCH (KRAKCHEM)	23 sie 16:25	0.430	+0.024	(+5.91%)	0.406	0.434	0.430	0.434	4 424	1 902
KCI	23 sie 15:00	0.360	+0.034	(+10.43%)	0.326	0.350	0.350	0.360	8 504	3 026
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)	23 sie 17:02	44.00	-0.50	(-1.12%)	44.50	44.50	43.75	44.75	77 585	3 422 099
KFM (KOFAMA)	21 sie 14:02	0.820	+0.050	(+6.49%)	0.770	0.800	0.800	0.820	2 600	2 106
KGH (KGHM)	23 sie 17:02	75.64	+0.86	(+1.15%)	74.78	75.82	74.64	76.92	767 719	58 236 576
KGL	22 sie 15:47	12.85	-0.95	(-6.88%)	13.80	14.00	12.85	14.00	1 071	14 334
KGN (KOGENERA)	23 sie 17:00	35.40	-0.10	(-0.28%)	35.50	35.90	35.00	35.90	99	3 468
KKH (KKHERBAL)	23 sie 10:34	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	100	15
KLN (KLON)	31 lip 12:00	0.910	+0.005	(+0.55%)	0.905	0.910	0.910	0.910	3 200	2 912
KME	23 sie 10:59	7.50	0.00	(0.00%)	7.50	7.00	7.00	7.50	60	425
KMP (KOMPAP)	23 sie 09:45	6.20	0.00	(0.00%)	6.20	6.20	6.20	6.20	190	1 178
KOM (KOMPUTRON)	23 sie 13:48	3.25	-0.05	(-1.52%)	3.30	3.44	3.20	3.44	2 532	8 104
KOR (KORBANK)	22 sie 11:55	2.56	+0.12	(+4.92%)	2.44	2.50	2.50	2.56	1 000	2 548
KPC (KUPIEC)	23 sie 10:34	0.605	0.000	(0.00%)	0.605	0.605	0.605	0.605	10	6
KPD (KPPD)	07 sie 15:44	24.60	-0.20	(-0.81%)	24.80	24.60	24.60	24.60	309	7 601
KPI (KANCELWEC)	21 sie 14:03	2.32	-0.18	(-7.20%)	2.50	2.30	2.22	2.32	1 002	2 295
KPL (KINOPOL)	23 sie 09:29	10.80	0.00	(0.00%)	10.80	10.80	10.80	10.80	10	108
KRC (KREC)	23 sie 10:53	4.08	-0.01	(-0.37%)	4.10	4.17	4.00	4.17	55 618	223 885
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KRI (KREDYTIN)	09 sie 17:00	8.15	+0.15	(+1.88%)	8.00	8.15	8.15	8.15	1	8
KRK (KRKA)	23 sie 16:13	263.00	-2.00	(-0.75%)	265.00	267.00	263.00	270.00	33	8 735
KRU (KRUK)	23 sie 17:02	166.00	-1.40	(-0.84%)	167.40	165.10	163.60	167.90	20 914	3 468 250
KSG (KSGAGRO)	23 sie 11:26	1.04	0.00	(0.00%)	1.04	1.04	1.04	1.04	607	631
KST (KONSSTALI)	23 sie 09:00	25.30	-0.10	(-0.39%)	25.40	25.30	25.30	25.30	1	25
KSW (KRUSZWICA)	23 sie 17:00	42.70	-0.10	(-0.23%)	42.80	42.70	42.00	42.70	787	33 284
KTY (KETY)	23 sie 17:00	300.00	-8.00	(-2.60%)	308.00	310.00	298.00	310.00	1 862	565 632
KVT (KRVITAMIN)	23 sie 15:05	3.64	-0.15	(-3.96%)	3.79	3.80	3.60	3.80	3 378	12 295
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)	23 sie 15:12	9.88	+0.32	(+3.35%)	9.56	9.96	9.88	9.96	17	168
LBT (LIBET)	23 sie 16:14	0.616	-0.008	(-1.28%)	0.624	0.640	0.594	0.640	38 933	23 702
LBW (LUBAWA)	23 sie 17:00	0.752	+0.002	(+0.27%)	0.750	0.748	0.746	0.752	70 449	52 690
LCC (LCCORP)	23 sie 17:00	2.280	-0.020	(-0.87%)	2.300	2.280	2.260	2.300	1 891 508	4 299 746
LEN (LENA)	23 sie 14:20	3.19	+0.01	(+0.31%)	3.18	3.19	3.11	3.19	2 321	7 308
LET (LETUS)	22 sie 16:42	0.480	+0.030	(+6.67%)	0.450	0.440	0.440	0.480	1 292	589
LGT (LGTRADE)	21 sie 09:57	0.500	0.000	(0.00%)	0.500	0.500	0.500	0.500	15	8
LKD (LOKUM)	23 sie 09:01	14.40	0.00	(0.00%)	14.40	14.40	14.40	14.40	5	72
LKS (LKDESIGN)	14 sie 15:00	0.950	-0.050	(-5.00%)	1.000	0.950	0.950	0.950	540	513
LPP	23 sie 17:00	7180.00	+50.00	(+0.70%)	7130.00	7185.00	7110.00	7255.00	1 349	9 663 605
LPS (LAURENPES)	16 sie 15:27	0.0320	+0.0020	(+6.67%)	0.0300	0.0320	0.0320	0.0320	50 000	1 600
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)	23 sie 17:00	3.26	+0.16	(+5.16%)	3.10	3.18	3.18	3.26	8 074	25 929
LSH (LSTECHHOM)	23 sie 15:00	0.120	+0.020	(+20.00%)	0.100	0.120	0.120	0.120	100	12
LSI (LSISOFT)	23 sie 14:13	11.30	0.00	(0.00%)	11.30	11.25	11.25	11.30	205	2 307
LTS (LOTOS)	23 sie 17:02	80.30	+0.58	(+0.73%)	79.72	80.60	79.70	80.98	269 785	21 695 166
LTX (LENTEX)	23 sie 16:11	7.28	0.00	(0.00%)	7.28	7.16	7.14	7.28	2 113	15 101
LUG	23 sie 17:00	3.40	+0.20	(+6.25%)	3.20	3.38	3.34	3.40	434	1 467
LUK (LUKARDI)	23 sie 10:09	0.410	-0.040	(-8.89%)	0.450	0.410	0.410	0.410	2 420	992
LVC (LIVECHAT)	23 sie 17:00	39.00	+0.80	(+2.09%)	38.20	38.40	38.40	39.50	45 548	1 764 760
LWB (BOGDANKA)	23 sie 17:00	35.60	-0.40	(-1.11%)	36.00	36.30	35.15	36.30	5 526	197 063
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
M4B	23 sie 15:54	25.20	+0.20	(+0.80%)	25.00	26.00	22.80	26.00	110	2 538
MAB (MABION)	23 sie 16:45	77.60	+1.10	(+1.44%)	76.50	75.00	75.00	77.60	2 463	189 049
MAD (MADKOM)	22 sie 17:00	1.52	+0.06	(+4.11%)	1.46	1.52	1.52	1.52	530	806
MAK (MAKARONPL)	23 sie 16:45	4.14	+0.04	(+0.98%)	4.10	4.04	4.04	4.14	31	125
MAR (MARSOFT)	03 cze 11:00	0.100	0.000	(0.00%)	0.100	0.100	0.100	0.100	100	10
MAX (MAXIMUS)	16 maj 15:50	0.350	-0.050	(-12.50%)	0.400	0.350	0.350	0.350	10 000	3 500
MBF (MBFGROUP)	23 sie 11:00	0.696	-0.002	(-0.29%)	0.698	0.650	0.650	0.696	5 376	3 527
MBK (MBANK)	23 sie 17:00	325.60	-4.40	(-1.33%)	330.00	338.60	324.60	338.60	18 632	6 126 304
MBR (MOBRUK)	21 sie 11:20	117.00	-2.00	(-1.68%)	119.00	119.00	116.00	120.00	263	31 060
MBW (MBWS)	21 sie 15:48	10.00	+0.20	(+2.04%)	9.80	9.80	9.80	10.00	112	1 118
MCE (MODERNCOM)	05 sie 09:00	0.160	0.000	(0.00%)	0.160	0.160	0.160	0.160	1	0
MCI	23 sie 16:26	9.44	+0.10	(+1.07%)	9.34	9.34	9.34	9.44	2 136	19 989
MCP (MEDIACAP)	23 sie 16:38	1.80	-0.10	(-5.26%)	1.90	1.89	1.80	1.89	3 395	6 121
MCR (MERCOR)	23 sie 10:09	7.38	+0.02	(+0.27%)	7.36	7.38	7.36	7.38	415	3 063
MDA (MEDAPP)	23 sie 09:00	0.890	0.000	(0.00%)	0.890	0.890	0.890	0.890	2 240	1 994
MDG (MEDICALG)	23 sie 17:00	33.45	+0.55	(+1.67%)	32.90	32.80	31.70	33.45	1 935	63 150
MDI (MDIENERGIA)	23 sie 16:42	3.38	0.00	(0.00%)	3.38	3.52	3.38	3.52	154	533
MDN (MEDIANPOL)	14 sie 12:39	0.330	+0.010	(+3.13%)	0.320	0.330	0.330	0.330	3 065	1 011
MDP (MEDCAMP)	14 sie 13:16	0.372	0.000	(0.00%)	0.372	0.372	0.372	0.372	2 000	744
MEG (MEGARON)	23 sie 11:00	13.00	+1.00	(+8.33%)	12.00	13.00	13.00	13.00	40	520
MEI (MERIT)	23 sie 11:00	0.800	0.000	(0.00%)	0.800	0.800	0.800	0.800	500	400
MER (MERA)	19 sie 12:13	0.850	-0.030	(-3.41%)	0.880	0.850	0.850	0.850	1	1
MEX (MEXPOLSKA)	23 sie 17:00	3.08	-0.08	(-2.53%)	3.16	3.04	2.96	3.08	12 033	36 236
MFD (MFOOD)	03 cze 09:00	1.54	+0.08	(+5.48%)	1.46	1.54	1.54	1.54	1	2
MFO	23 sie 10:32	20.00	+0.10	(+0.50%)	19.90	19.90	19.30	20.00	84	1 659
MGA (MEGASONIC)	15 lut 15:00	0.550	+0.030	(+5.77%)	0.520	0.620	0.550	0.620	486	267
MGC (MEDGALIC)	16 maj 11:00	0.0240	+0.0045	(+23.08%)	0.0195	0.0240	0.0240	0.0240	3	0
MGT (MANGATA)	23 sie 09:52	68.00	0.00	(0.00%)	68.00	68.00	68.00	68.00	31	2 108
MIL (MILLENNIUM)	23 sie 17:00	7.24	+0.09	(+1.26%)	7.15	7.15	7.11	7.37	625 799	4 551 897
MIR (MIRACULUM)	23 sie 15:27	1.29	+0.04	(+3.20%)	1.25	1.25	1.25	1.29	655	841
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MLB (MAKOLAB)	23 sie 17:00	2.78	+0.06	(+2.21%)	2.72	2.70	2.68	2.78	2 560	6 934
MLG (MLPGROUP)	23 sie 09:00	46.00	0.00	(0.00%)	46.00	46.00	46.00	46.00	1	46
MLK (MILKILAND)	26 lip 15:00	0.420	-0.040	(-8.70%)	0.460	0.420	0.420	0.420	1 000	420
MLP (MILKPOL)	14 sie 14:01	0.980	-0.020	(-2.00%)	1.000	0.860	0.860	0.980	2 863	2 486
MLS (MLSYSTEM)	23 sie 16:08	21.20	-0.80	(-3.64%)	22.00	21.20	21.20	21.20	332	7 038
MLT (MOONLIT)	23 sie 17:03	6.000	-0.280	(-4.46%)	6.280	6.100	5.700	6.240	10 261	60 026
MMA (MALKOWSKI)	21 sie 11:14	0.530	-0.040	(-7.02%)	0.570	0.530	0.530	0.530	1 200	636
MMC (MMCPL)	16 sie 12:09	1.55	-0.15	(-8.82%)	1.70	1.55	1.55	1.55	100	155
MMD (MILESTONE)	23 sie 15:00	3.52	0.00	(0.00%)	3.52	3.52	3.52	3.52	145	510
MMS (MOBIMEDIA)	23 sie 11:50	0.170	0.000	(0.00%)	0.170	0.172	0.170	0.172	12 105	2 067
MNC (MENNICA)	23 sie 14:46	22.00	0.00	(0.00%)	22.00	21.60	21.60	22.20	7 308	162 141
MND (MINERAL)	06 sie 15:00	0.340	-0.060	(-15.00%)	0.400	0.340	0.340	0.340	7 942	2 700
MNS (MENNICASK)	19 sie 11:00	5.00	0.00	(0.00%)	5.00	5.00	5.00	5.00	100	500
MOE (MODE)	23 sie 16:27	0.246	+0.004	(+1.65%)	0.242	0.242	0.242	0.246	60	15
MOJ	22 sie 14:35	0.650	+0.030	(+4.84%)	0.620	0.650	0.650	0.650	3 500	2 275
MOL	23 sie 12:47	37.88	+2.38	(+6.70%)	35.50	38.70	37.88	38.70	25 040	948 548
MON (MONNARI)	23 sie 16:20	4.81	+0.01	(+0.21%)	4.80	4.82	4.81	4.82	3 157	15 185
MOV (MOVIEGAMES)	23 sie 17:00	28.80	+0.30	(+1.05%)	28.50	28.50	28.10	28.80	1 621	46 327
MPH (MASTERPHA)	23 sie 17:00	5.62	-0.02	(-0.35%)	5.64	5.64	5.48	5.64	4 262	23 762
MPY (MPAY)	16 sie 09:00	0.240	-0.010	(-4.00%)	0.250	0.240	0.240	0.240	3 300	792
MRB (MIRBUD)	23 sie 16:45	1.000	-0.010	(-0.99%)	1.010	0.994	0.988	1.005	17 368	17 327
MRC (MERCATOR)	23 sie 17:03	6.50	-0.22	(-3.27%)	6.72	6.50	6.50	6.70	3 197	20 789
MRD (MEDARD)	23 sie 11:48	0.580	0.000	(0.00%)	0.580	0.580	0.580	0.580	1	1
MRG (MERLINGRP)	23 sie 10:19	0.1190	0.0000	(0.00%)	0.1190	0.1190	0.1190	0.1190	200	24
MRH (HAMBURGER)	02 sie 12:37	1.14	0.00	(0.00%)	1.14	1.14	0.99	1.14	1 510	1 517
MRK (MARKA)	16 sie 11:00	0.600	+0.050	(+9.09%)	0.550	0.600	0.600	0.600	50	30
MRS (METROPOLIS)	01 sie 14:37	3.24	+0.02	(+0.62%)	3.22	3.24	3.24	3.24	10	32
MSM	21 sie 17:00	7.78	+1.11	(+16.64%)	6.67	7.00	5.99	7.78	110	730
MSP (MOSTALPLC)	23 sie 16:47	6.12	+0.14	(+2.34%)	5.98	5.78	5.70	6.12	4 114	24 279
MSW (MOSTALWAR)	23 sie 17:00	4.37	+0.10	(+2.34%)	4.27	4.35	4.28	4.37	7 129	30 728
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MSZ (MOSTALZAB)	23 sie 15:08	0.4225	-0.0015	(-0.35%)	0.4240	0.4225	0.4225	0.4225	66 800	28 223
MTL (MEDIATEL)	26 wrz 09:31	0.74	0.00	(0.00%)	0.74	0.74	0.74	0.74	976	722
MVP (MARVIPOL)	23 sie 17:04	3.69	+0.11	(+3.07%)	3.58	3.59	3.54	3.69	5 812	20 909
MWT (MWTRADE)	23 sie 17:00	3.78	+0.32	(+9.25%)	3.46	3.50	3.50	3.78	7 714	28 158
MXC (MAXCOM)	23 sie 17:00	17.20	+0.35	(+2.08%)	16.85	16.75	16.75	17.40	213	3 595
MXP (MAXIPIZZA)	16 sie 14:11	0.900	-0.020	(-2.17%)	0.920	0.900	0.900	0.900	205	185
MZA (MUZA)	23 sie 09:00	2.88	0.00	(0.00%)	2.88	2.88	2.88	2.88	11	32
MZN (MORIZON)	23 sie 16:21	0.748	0.000	(0.00%)	0.748	0.748	0.700	0.748	37 969	26 892
NCT (NORTCOAST)	23 sie 16:48	4.96	-0.12	(-2.36%)	5.08	4.96	4.96	4.96	512	2 540
NET (NETIA)	23 sie 17:00	4.59	+0.02	(+0.44%)	4.57	4.57	4.51	4.59	2 170	9 936
NEU (NEUCA)	23 sie 17:00	316.00	-2.00	(-0.63%)	318.00	320.00	316.00	320.00	623	197 649
NFP (NFPL)	21 sie 14:16	0.110	-0.024	(-17.91%)	0.134	0.115	0.110	0.115	5 040	559
NNG (NANOGROUP)	22 sie 11:01	3.38	+0.38	(+12.67%)	3.00	3.38	3.38	3.38	1	3
NOV (NOVINA)	07 sie 09:24	0.261	+0.001	(+0.38%)	0.260	0.261	0.261	0.261	1 760	459
NST (NESTMEDIC)	23 sie 17:01	1.300	+0.130	(+11.11%)	1.170	1.240	1.240	1.300	2 875	3 665
NTS (NOTORIA)	08 lip 15:17	4.94	0.00	(0.00%)	4.94	4.94	4.94	4.94	400	1 976
NTT (NTTSYSTEM)	23 sie 14:25	2.25	0.00	(0.00%)	2.25	2.25	2.25	2.25	11	25
NTU (NOVATURAS)	21 sie 09:00	28.60	+0.60	(+2.14%)	28.00	28.60	28.60	28.60	26	744
NTW (NETWISE)	16 sie 09:05	3.96	+0.14	(+3.66%)	3.82	3.96	3.96	3.96	510	2 020
NVA (PANOVA)	23 sie 16:15	13.50	0.00	(0.00%)	13.50	13.50	13.30	13.50	1 191	15 988
NVT (NOVITA)	23 sie 10:33	40.00	0.00	(0.00%)	40.00	40.00	40.00	40.00	1	40
NVV (NOVAVIS)	23 sie 17:00	1.41	-0.09	(-6.00%)	1.50	1.49	1.41	1.49	3 774	5 396
NWA (NWAI)	19 sie 16:25	2.20	-0.04	(-1.79%)	2.24	2.20	2.20	2.20	3	7
NWG (NEWAG)	23 sie 16:36	18.10	+0.10	(+0.56%)	18.00	18.20	18.10	18.20	71	1 285
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)	22 sie 09:00	26.20	0.00	(0.00%)	26.20	26.20	26.20	26.20	6	157
OAT	23 sie 16:30	10.20	-0.05	(-0.49%)	10.25	10.35	10.20	10.35	2 453	25 081
OBL (ORZBIALY)	23 sie 12:51	10.10	+0.10	(+1.00%)	10.00	10.00	10.00	10.10	25	252
ODL (ODLEWNIE)	23 sie 16:47	3.34	+0.08	(+2.45%)	3.26	3.34	3.34	3.34	410	1 369
OEX	22 sie 11:14	17.40	+0.50	(+2.96%)	16.90	17.40	17.40	17.40	5	87
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
OML (ONEMORE)	23 sie 16:39	1.12	-0.01	(-0.88%)	1.13	1.13	1.08	1.15	15 484	17 080
ONC (ONICO)	23 sie 15:12	3.54	-0.86	(-19.55%)	4.40	4.30	3.54	4.30	8 471	31 098
OPF (OPENFIN)	23 sie 16:36	1.150	+0.030	(+2.68%)	1.120	1.120	1.110	1.155	6 235	7 104
OPG (ORCOGROUP)	23 sie 12:37	1.42	+0.02	(+1.43%)	1.40	1.42	1.42	1.42	65	92
OPL (ORANGEPL)	23 sie 17:00	5.975	-0.060	(-0.99%)	6.035	6.100	5.855	6.110	833 753	4 981 900
OPM (OPTEAM)	23 sie 15:20	8.60	+0.05	(+0.58%)	8.55	8.80	8.45	8.80	3 130	26 957
OPN (OPONEO.PL)	23 sie 16:49	25.60	+1.10	(+4.49%)	24.50	24.50	24.50	25.60	257	6 508
OPT (OPTIZENLB)	23 sie 11:00	0.167	0.000	(0.00%)	0.167	0.167	0.167	0.167	60	10
ORB (ORBIS)	23 sie 17:00	103.00	-2.00	(-1.90%)	105.00	104.50	102.00	104.50	2 057	213 880
ORG (ORGANIC)	22 sie 13:21	5.00	0.00	(0.00%)	5.00	4.98	4.98	5.00	1 372	6 856
ORL (ORZLOPONY)	20 sie 11:00	0.950	0.000	(0.00%)	0.950	0.950	0.950	0.950	50	48
ORN (ORION)	22 sie 09:21	6.50	0.00	(0.00%)	6.50	6.50	6.50	6.50	10	65
ORP (ORPHEE)	23 sie 09:00	1.75	0.00	(0.00%)	1.75	1.75	1.75	1.75	2	4
OTM (OTMUCHOW)	23 sie 09:00	1.53	-0.01	(-0.65%)	1.54	1.53	1.53	1.53	5	8
OTS (OTLOG)	23 sie 10:06	5.45	+0.05	(+0.93%)	5.40	5.45	5.45	5.45	2 640	14 388
OUT (OUTDOORZY)	23 sie 09:12	0.498	+0.008	(+1.63%)	0.490	0.450	0.450	0.498	3 990	1 796
OVO (OVOSTAR)	23 sie 09:02	81.50	0.00	(0.00%)	81.50	81.50	81.50	81.50	1	82
P24 (PRESENT24)	23 sie 17:00	0.0885	+0.0005	(+0.57%)	0.0880	0.0880	0.0880	0.0980	7 991	723
PAS (PASSUS)	23 sie 10:27	21.80	-0.20	(-0.91%)	22.00	17.60	17.60	21.80	3	60
PAT (PATENTUS)	23 sie 15:28	1.53	0.00	(0.00%)	1.53	1.47	1.47	1.53	2 008	2 962
PBB (PREFABET)	23 sie 11:00	0.240	0.000	(0.00%)	0.240	0.240	0.240	0.240	20	5
PBF (PBSFINANSE)	23 sie 15:01	0.206	-0.024	(-10.43%)	0.230	0.206	0.206	0.206	7 940	1 636
PBT (PBGAMES)	23 sie 11:27	0.650	0.000	(0.00%)	0.650	0.650	0.650	0.720	1 426	1 025
PBX (PEKABEX)	23 sie 17:00	8.50	0.00	(0.00%)	8.50	8.45	8.20	8.50	9 016	75 387
PCE (POLICE)	22 sie 13:39	14.20	-0.20	(-1.39%)	14.40	14.20	14.20	14.20	997	14 157
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
PCM	17 cze 15:29	23.50	0.00	(0.00%)	23.50	23.50	23.50	23.50	916	21 526
PCR (PCCROKITA)	23 sie 17:01	52.80	-10.40	(-16.46%)	63.20	55.00	52.00	57.80	21 756	1 180 461
PCX (PCCEXOL)	23 sie 09:45	1.68	0.00	(0.00%)	1.68	1.68	1.68	1.68	50	84
PDZ (PRAIRIE)	23 sie 17:02	0.665	+0.015	(+2.31%)	0.650	0.660	0.650	0.745	2 365 492	1 666 675
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PEM (PEMANAGER)	23 sie 17:00	14.30	+0.75	(+5.54%)	13.55	13.55	13.00	14.65	6 890	95 096
PEN (PHOTON)	23 sie 09:06	3.04	-0.04	(-1.30%)	3.08	3.04	3.04	3.04	491	1 493
PEO (PEKAO)	23 sie 17:00	97.52	-0.02	(-0.02%)	97.54	97.58	96.28	98.70	358 712	34 914 920
PEP	23 sie 17:00	26.70	-0.70	(-2.55%)	27.40	27.00	26.70	27.50	616	16 629
PEX (PEIXIN)	29 kwi 15:00	1.02	-0.13	(-11.30%)	1.15	1.06	1.02	1.06	1 212	1 287
PFD (PATFUND)	19 sie 16:30	0.140	-0.010	(-6.67%)	0.150	0.150	0.140	0.150	80	12
PFL (PFLEIDER)	23 sie 16:41	25.70	-0.20	(-0.77%)	25.90	26.10	25.60	26.10	2 756	71 026
PFM (PFMEDICAL)	23 sie 15:00	0.925	0.000	(0.00%)	0.925	0.925	0.925	0.925	13	12
PGE	23 sie 17:00	7.480	+0.118	(+1.60%)	7.362	7.422	7.282	7.540	1 243 050	9 229 854
PGM (PMPG)	22 sie 16:40	1.20	0.00	(0.00%)	1.20	1.19	1.19	1.20	710	845
PGN (PGNIG)	23 sie 17:04	4.694	-0.002	(-0.04%)	4.696	4.740	4.650	4.784	4 108 674	19 362 636
PGO	23 sie 12:57	1.39	-0.11	(-7.02%)	1.50	1.50	1.35	1.50	19 358	27 871
PHI (PHIWIERZY)	09 lip 14:08	5.10	-0.50	(-8.93%)	5.60	5.40	5.10	5.40	235	1 256
PHN	23 sie 17:00	12.30	-0.15	(-1.20%)	12.45	12.60	12.20	12.60	7 336	89 820
PHR (PHARMENA)	23 sie 17:00	7.30	+0.10	(+1.39%)	7.20	7.30	7.00	7.30	736	5 167
PIG (PLANETINN)	30 kwi 15:00	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	15	1
PIK	23 sie 17:00	1.18	-0.02	(-1.67%)	1.20	1.10	1.10	1.18	4 700	5 193
PIW (PLATYNINW)	19 lip 15:22	0.500	0.000	(0.00%)	0.500	0.500	0.500	0.500	519	260
PJP (PROJPRZEM)	23 sie 09:00	17.00	+0.05	(+0.29%)	16.95	17.00	17.00	17.00	2	34
PKN (PKNORLEN)	23 sie 17:04	89.84	+0.34	(+0.38%)	89.50	89.94	88.32	91.10	631 688	56 636 812
PKO (PKOBP)	23 sie 17:04	39.54	-0.56	(-1.40%)	40.10	40.30	38.81	40.47	2 300 327	91 184 680
PKP (PKPCARGO)	23 sie 17:02	26.95	-1.15	(-4.09%)	28.10	28.25	26.65	28.25	67 944	1 845 553
PLE (PROPERTYF)	23 sie 15:00	0.100	+0.010	(+11.11%)	0.090	0.100	0.100	0.100	200	20
PLG (PLGROUP)	23 sie 14:34	0.350	+0.040	(+12.90%)	0.310	0.312	0.312	0.370	5 512	1 868
PLI (PLATIGE)	23 sie 17:01	27.00	+0.30	(+1.12%)	26.70	27.00	26.20	27.00	1 391	37 513
PLM (POLMAN)	08 sie 09:03	0.270	+0.002	(+0.75%)	0.268	0.270	0.270	0.270	10	3
PLW (PLAYWAY)	23 sie 17:01	181.00	+2.20	(+1.23%)	178.80	180.00	175.40	181.00	3 979	712 955
PLX (PLASTBOX)	23 sie 09:00	2.04	0.00	(0.00%)	2.04	2.04	2.04	2.04	5	10
PLY (PLAY)	23 sie 17:00	29.94	-1.12	(-3.61%)	31.06	31.20	29.84	31.24	515 341	15 729 468
PLZ (PLAZACNTR)	23 sie 17:00	1.65	-0.03	(-1.79%)	1.68	1.55	1.55	1.65	260	423
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PMA (PRIMAMODA)	21 sie 15:00	0.900	-0.100	(-10.00%)	1.000	0.900	0.900	0.900	2 840	2 556
PME (POLMT)	25 kwi 09:00	12.50	0.00	(0.00%)	12.50	12.50	12.50	12.50	2	25
PMF (PREMIUMF)	23 sie 16:06	0.470	0.000	(0.00%)	0.470	0.400	0.390	0.470	817	328
PMP (PAMAPOL)	22 sie 17:00	1.06	0.00	(0.00%)	1.06	1.06	1.06	1.06	70	74
PMT (PRIME)	03 cze 10:02	3.84	+0.04	(+1.05%)	3.80	3.80	3.80	3.84	165	633
PND (POLNORD)	23 sie 14:48	5.02	-0.08	(-1.57%)	5.10	5.08	4.90	5.10	25 577	127 638
PNT (POINTPACK)	23 sie 16:09	54.00	0.00	(0.00%)	54.00	54.00	54.00	54.00	2	108
POZ (POZBUD)	23 sie 17:00	2.16	-0.09	(-4.00%)	2.25	2.16	2.11	2.20	15 477	33 384
PPS (PEPEES)	23 sie 15:53	1.80	-0.08	(-4.26%)	1.88	1.79	1.79	1.88	269	482
PRD (PROCAD)	23 sie 11:00	1.11	0.00	(0.00%)	1.11	1.11	1.11	1.11	1 700	1 887
PRF (PRAGMAFA)	23 sie 15:13	12.00	0.00	(0.00%)	12.00	12.00	12.00	12.00	60	720
PRI (PRAGMAINK)	23 sie 17:00	7.18	0.00	(0.00%)	7.18	7.18	7.18	7.18	10	72
PRL (PROLOG)	19 sie 10:10	16.30	0.00	(0.00%)	16.30	16.30	16.30	16.30	135	2 201
PRM (PROCHEM)	23 sie 13:36	17.00	0.00	(0.00%)	17.00	17.00	16.50	17.00	5 087	84 044
PRN (PARTNER)	23 sie 17:00	0.0600	+0.0010	(+1.69%)	0.0590	0.0610	0.0600	0.0635	37 569	2 379
PRO (PROMISE)	23 sie 16:33	1.96	-0.04	(-2.00%)	2.00	2.00	1.86	2.00	7 056	13 885
PRS (PRYMUS)	19 sie 09:00	7.45	+0.05	(+0.68%)	7.40	7.40	7.40	7.45	21	155
PRT (PROTEKTOR)	23 sie 16:46	3.75	0.00	(0.00%)	3.75	3.70	3.70	3.75	503	1 861
PSM (PLASMA)	23 sie 15:00	0.530	+0.020	(+3.92%)	0.510	0.530	0.530	0.530	1 000	530
PSW (PGSSOFT)	23 sie 16:34	10.32	+0.22	(+2.18%)	10.10	10.44	10.00	10.44	2 319	23 553
PTE (PARCELTEC)	23 sie 17:00	0.248	0.000	(0.00%)	0.248	0.248	0.200	0.248	32	8
PTH (PRIMETECH)	23 sie 17:00	1.442	-0.038	(-2.57%)	1.480	1.474	1.386	1.488	87 986	128 201
PTN (POLTRONIC)	14 sie 16:21	0.250	-0.044	(-14.97%)	0.294	0.298	0.250	0.298	7 103	2 016
PTW (PTWP)	19 sie 09:34	21.00	0.00	(0.00%)	21.00	21.00	21.00	21.00	30	630
PUE (ZPUE)	23 sie 09:00	98.00	0.00	(0.00%)	98.00	98.00	98.00	98.00	1	98
PUR (PURE)	23 sie 17:03	34.50	-1.50	(-4.17%)	36.00	35.90	34.50	35.90	4 040	141 747
PWX (POLWAX)	23 sie 17:00	3.39	+0.03	(+0.89%)	3.36	3.36	3.35	3.46	5 779	19 615
PXM (POLIMEXMS)	23 sie 17:01	2.245	+0.025	(+1.13%)	2.220	2.240	2.200	2.310	177 432	395 772
PYL (PYLON)	23 sie 10:29	0.0899	+0.0009	(+1.01%)	0.0890	0.0850	0.0850	0.0899	16 700	1 473
PZU	23 sie 17:00	37.49	+0.27	(+0.73%)	37.22	37.50	37.06	37.71	1 496 222	55 989 356
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
QNT (QUANTUM)	23 sie 16:25	13.50	-0.50	(-3.57%)	14.00	14.00	13.50	14.00	575	7 882
QON (QUARTICON)	23 sie 16:34	41.00	+2.60	(+6.77%)	38.40	41.00	41.00	41.00	5	205
QRS (QUERCUS)	23 sie 16:15	2.32	-0.02	(-0.85%)	2.34	2.30	2.30	2.32	1 730	3 994
QRT (QUART)	24 lip 10:27	1.59	-0.41	(-20.50%)	2.00	1.70	1.59	1.70	426	683
QUB (QUBICGMS)	23 sie 16:48	2.80	-0.01	(-0.36%)	2.81	2.76	2.65	2.82	21 049	57 771
R22	23 sie 15:12	21.30	0.00	(0.00%)	21.30	21.10	21.10	21.30	295	6 261
RAF (RAFAMET)	23 sie 10:33	11.00	+0.10	(+0.92%)	10.90	11.00	11.00	11.00	1	11
RBC (RUBICON)	23 sie 17:00	0.968	+0.068	(+7.56%)	0.900	0.968	0.930	0.968	6	6
RBS (ROBINSON)	23 sie 15:11	5.30	-0.70	(-11.67%)	6.00	5.95	5.00	5.95	3 480	18 928
RBW (RAINBOW)	23 sie 17:01	21.90	-0.70	(-3.10%)	22.60	22.50	21.70	22.50	7 855	174 462
RCA (ROCCA)	19 mar 15:00	0.430	-0.020	(-4.44%)	0.450	0.430	0.430	0.430	296	127
RDG (READGENE)	23 sie 15:21	0.990	+0.120	(+13.79%)	0.870	0.900	0.890	0.990	5 401	5 256
RDL (RADPOL)	23 sie 17:00	1.24	+0.04	(+3.33%)	1.20	1.24	1.20	1.24	18 614	22 714
RDN (REDAN)	23 sie 15:00	0.252	-0.008	(-3.08%)	0.260	0.270	0.252	0.270	7 010	1 857
REM (REMEDIS)	13 sie 15:00	0.0290	+0.0070	(+31.82%)	0.0220	0.0290	0.0290	0.0290	499	14
RES (RESBUD)	20 sie 15:00	0.338	0.000	(0.00%)	0.338	0.338	0.338	0.338	3 000	1 014
RFK (RAFAKO)	23 sie 17:00	1.310	-0.010	(-0.76%)	1.320	1.308	1.290	1.340	252 903	332 549
RHD (REINHOLD)	23 sie 15:29	0.149	+0.002	(+1.36%)	0.147	0.149	0.149	0.149	7 268	1 083
RLP (RELPOL)	23 sie 17:00	6.15	+0.35	(+6.03%)	5.80	5.95	5.95	6.45	4 218	25 678
RMK (REMAK)	23 sie 16:37	9.40	0.00	(0.00%)	9.40	10.00	9.40	10.00	53	508
RNC (REINO)	23 sie 09:00	1.55	0.00	(0.00%)	1.55	1.55	1.55	1.55	10	16
RNK (RANKPROGR)	23 sie 17:00	1.210	-0.050	(-3.97%)	1.260	1.210	1.200	1.270	64 403	77 762
RON (RONSON)	23 sie 16:18	0.895	+0.015	(+1.70%)	0.880	0.895	0.895	0.895	3 871	3 465
ROV (ROVITA)	23 sie 11:00	0.470	+0.010	(+2.17%)	0.460	0.470	0.470	0.470	150	71
RPC (ROPCZYCE)	23 sie 14:25	23.80	+0.20	(+0.85%)	23.60	23.60	23.00	23.90	1 155	26 908
RSP (REMORSOL)	23 sie 11:09	0.820	+0.060	(+7.89%)	0.760	0.760	0.760	0.835	3 640	2 936
RSY	21 sie 16:49	7.50	-0.20	(-2.60%)	7.70	7.80	7.50	7.80	4	31
RWD (REDWOOD)	30 kwi 11:15	0.0500	-0.0090	(-15.25%)	0.0590	0.0500	0.0500	0.0500	44 142	2 207
RWL (RAWLPLUG)	23 sie 17:00	8.80	-0.18	(-2.00%)	8.98	8.98	8.60	8.98	3 411	29 776
S4E	06 sie 14:06	6.00	+0.15	(+2.56%)	5.85	5.85	5.85	6.00	1 269	7 577
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SAN (SANTANDER)	23 sie 16:19	15.40	-0.20	(-1.28%)	15.60	15.40	15.40	15.40	200	3 080
SAR (SARE)	23 sie 17:00	4.74	+0.40	(+9.22%)	4.34	4.50	4.50	4.74	2 467	11 246
SBE (SOFTBLUE)	23 sie 12:54	0.234	-0.002	(-0.85%)	0.236	0.234	0.202	0.234	1 530	310
SCO (SCOPAK)	05 sie 11:00	0.0800	0.0000	(0.00%)	0.0800	0.0800	0.0800	0.0800	6	0
SCP (SCPFL)	23 sie 17:00	59.00	0.00	(0.00%)	59.00	59.00	57.00	59.50	637	37 199
SCS (STEMCELLS)	21 sie 16:14	1.31	-0.07	(-5.07%)	1.38	1.41	1.31	1.41	883	1 209
SEK (SEKO)	23 sie 11:10	8.75	-0.25	(-2.78%)	9.00	8.80	7.95	8.80	2 320	20 043
SEL (SELENAFM)	23 sie 16:12	11.50	+0.10	(+0.88%)	11.40	11.30	11.30	11.50	364	4 114
SEN (SERINUS)	23 sie 16:22	0.605	0.000	(0.00%)	0.605	0.605	0.590	0.605	80 596	47 726
SES (SESCOM)	12 sie 09:40	27.00	0.00	(0.00%)	27.00	27.00	27.00	27.00	2	54
SET (SETANTA)	23 sie 17:00	2.50	+0.27	(+12.11%)	2.23	2.23	2.23	2.50	22 661	52 778
SEV (SEVENET)	16 sie 12:21	0.810	-0.040	(-4.71%)	0.850	0.815	0.810	0.815	2 000	1 628
SFD	23 sie 15:49	0.430	-0.040	(-8.51%)	0.470	0.500	0.430	0.500	300	136
SFG (SILVANO)	23 sie 16:46	9.86	+0.02	(+0.20%)	9.84	9.86	9.86	9.86	1	10
SFN (SFERANET)	23 sie 13:46	0.838	0.000	(0.00%)	0.838	0.790	0.770	0.840	18 565	15 164
SFS (SFINKS)	23 sie 16:49	0.760	+0.034	(+4.68%)	0.726	0.726	0.726	0.760	13 700	10 152
SGN (SYGNITY)	23 sie 16:35	2.61	+0.02	(+0.77%)	2.59	2.55	2.54	2.65	3 753	9 646
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)	23 sie 16:29	0.686	0.000	(0.00%)	0.686	0.732	0.684	0.732	51 832	37 357
SHG (STARHEDGE)	23 sie 16:47	0.640	0.000	(0.00%)	0.640	0.640	0.600	0.640	7 925	4 875
SKA (SNIEZKA)	23 sie 17:00	80.50	-0.50	(-0.62%)	81.00	81.00	78.50	81.00	149	11 767
SKH (SKARBIEC)	23 sie 17:00	16.80	-0.15	(-0.88%)	16.95	16.95	16.80	17.00	1 745	29 551
SKL (SKYLINE)	21 sie 09:17	0.630	-0.010	(-1.56%)	0.640	0.630	0.630	0.630	2 850	1 796
SKN (SAKANA)	23 sie 12:53	0.0995	+0.0005	(+0.51%)	0.0990	0.0995	0.0995	0.0995	4 000	398
SKT (SKOTAN)	23 sie 17:00	1.26	+0.01	(+0.80%)	1.25	1.25	1.23	1.26	5 556	6 913
SLK (SLASKIEKA)	23 sie 17:00	1.200	-0.095	(-7.34%)	1.295	1.250	1.200	1.290	46 057	55 407
SLV (SELVITA)	23 sie 17:00	58.60	+0.20	(+0.34%)	58.40	57.20	57.20	58.80	82	4 746
SLZ (SLEEPZAG)	23 sie 09:00	0.845	+0.045	(+5.62%)	0.800	0.845	0.845	0.845	5	4
SME (SIMPLE)	23 sie 13:30	6.35	0.00	(0.00%)	6.35	6.35	6.35	6.35	209	1 327
SMS (SMSKREDYT)	23 sie 16:34	0.410	+0.040	(+10.81%)	0.370	0.410	0.410	0.410	85	35
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SNG (SYNERGA)	23 sie 15:00	0.0220	+0.0005	(+2.33%)	0.0215	0.0215	0.0215	0.0220	88 385	1 937
SNK (SANOK)	23 sie 15:58	22.00	-0.30	(-1.35%)	22.30	22.00	22.00	22.00	21	462
SNT (SYNEKTIK)	23 sie 13:29	14.70	0.00	(0.00%)	14.70	14.80	14.40	14.80	342	4 926
SNW (SANWIL)	23 sie 17:00	0.605	-0.040	(-6.20%)	0.645	0.645	0.605	0.645	7 778	4 806
SNX (SUNEX)	23 sie 17:00	5.80	+0.10	(+1.75%)	5.70	5.78	5.52	5.80	2 432	13 831
SOL (SOLAR)	23 sie 16:44	0.500	+0.032	(+6.84%)	0.468	0.468	0.468	0.500	25 875	12 222
SON (SONEL)	23 sie 10:18	9.20	0.00	(0.00%)	9.20	9.20	9.20	9.20	10	92
SP1 (SPAC1)	20 sie 15:02	0.0445	+0.0125	(+39.06%)	0.0320	0.0445	0.0445	0.0445	1 200	53
SPH (SOPHARMA)	05 sie 09:00	10.00	+0.02	(+0.20%)	9.98	10.00	10.00	10.00	27	270
SPK (SPARKVC)	19 sie 11:06	0.510	-0.040	(-7.27%)	0.550	0.550	0.510	0.550	2 042	1 044
SPL (SANPL)	23 sie 17:00	306.80	-0.60	(-0.20%)	307.40	308.60	305.40	314.80	73 110	22 589 216
SSK (SURFLAND)	23 sie 15:52	0.940	-0.040	(-4.08%)	0.980	0.940	0.910	0.980	5 407	5 159
STD (STANDREW)	23 sie 10:15	9.20	0.00	(0.00%)	9.20	9.20	9.20	9.20	2	18
STF (STALPROFI)	23 sie 17:00	7.00	-0.10	(-1.41%)	7.10	7.10	7.00	7.10	857	6 059
STK (STOPKLA)	22 sie 17:00	5.85	-0.25	(-4.10%)	6.10	5.85	5.85	5.85	94	550
STL (STELMET)	23 sie 15:00	6.20	+0.10	(+1.64%)	6.10	6.20	6.20	6.20	1	6
STO (STOPPOINT)	23 sie 15:13	0.143	+0.003	(+2.14%)	0.140	0.168	0.141	0.187	17 423	2 856
STP (STALPROD)	23 sie 17:01	200.00	-1.00	(-0.50%)	201.00	198.20	198.00	200.00	266	52 828
STX (STALEXP)	23 sie 16:32	3.27	-0.01	(-0.30%)	3.28	3.28	3.26	3.28	9 647	31 525
SUL (SUMMALING)	21 sie 09:58	16.10	0.00	(0.00%)	16.10	16.10	16.10	16.10	5	81
SUN (SUNTECH)	23 sie 09:23	0.290	0.000	(0.00%)	0.290	0.290	0.290	0.290	221	64
SUW (SUWARY)	23 sie 09:00	11.90	0.00	(0.00%)	11.90	11.90	11.90	11.90	2	24
SVRS (SILVAIR-REGS)	23 sie 09:03	8.47	0.00	(0.00%)	8.47	8.47	8.30	8.47	929	7 716
SWD (SWISSMED)	23 sie 16:41	1.54	-0.07	(-4.35%)	1.61	1.60	1.54	1.64	25 000	39 745
SWG (SECOGROUP)	23 sie 16:15	15.00	0.00	(0.00%)	15.00	15.00	15.00	15.00	280	4 200
SYM (SYMBIO)	03 cze 09:31	0.650	+0.040	(+6.56%)	0.610	0.650	0.650	0.650	500	325
SZR (SZAR)	23 sie 11:00	0.0215	-0.0055	(-20.37%)	0.0270	0.0215	0.0215	0.0215	106 918	2 299
T2P (TERMO2PWR)	23 sie 17:00	0.300	-0.008	(-2.60%)	0.308	0.305	0.300	0.328	26 201	8 126
TAR (TARCZYNSKI)	23 sie 15:00	16.40	0.00	(0.00%)	16.40	16.40	16.40	16.40	1 000	16 400
TBL (TBULL)	23 sie 17:00	21.50	-0.10	(-0.46%)	21.60	21.50	20.90	22.40	7 181	155 350
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TEN (TSGAMES)	23 sie 17:03	125.00	+3.40	(+2.80%)	121.60	122.80	121.80	126.00	4 731	589 309
THD (THEDUST)	23 sie 17:00	12.80	+0.40	(+3.23%)	12.40	12.30	11.65	12.85	5 417	66 108
TIG (TECHINVGR)	23 sie 14:51	0.410	+0.020	(+5.13%)	0.390	0.420	0.400	0.420	3 104	1 242
TIM	23 sie 15:31	8.00	-0.14	(-1.72%)	8.14	8.00	8.00	8.28	2 811	22 489
TLG (TELGAM)	23 sie 16:49	0.112	+0.011	(+10.89%)	0.101	0.102	0.102	0.112	1 100	122
TLH (TELEHORSE)	23 sie 17:00	0.654	+0.020	(+3.15%)	0.634	0.600	0.590	0.710	50 872	33 632
TLO (TELESTO)	14 sie 09:56	7.00	-1.00	(-12.50%)	8.00	7.00	7.00	7.00	12	84
TLS (TELESTR)	22 sie 16:31	13.50	-0.30	(-2.17%)	13.80	13.50	13.50	13.50	50	675
TLV (TELIANI)	21 sie 16:30	0.590	0.000	(0.00%)	0.590	0.590	0.590	0.590	2 000	1 180
TLX (TALEX)	23 sie 10:25	14.10	0.00	(0.00%)	14.10	14.10	14.10	14.10	54	761
TME (TERMOEXP)	29 mar 13:58	1.75	+0.05	(+2.94%)	1.70	1.75	1.75	1.75	44	77
TMP (TELEMEDPL)	23 sie 11:07	0.530	0.000	(0.00%)	0.530	0.530	0.530	0.530	1 183	627
TMR (TATRY)	22 sie 13:58	138.00	0.00	(0.00%)	138.00	136.00	136.00	138.00	50	6 860
TNX (TALANX)	10 lip 14:14	162.00	0.00	(0.00%)	162.00	162.00	162.00	162.00	51	8 262
TOA (TOYA)	23 sie 17:00	4.72	-0.08	(-1.67%)	4.80	4.70	4.60	4.72	2 076	9 725
TOR (TORPOL)	23 sie 17:03	7.16	-0.14	(-1.92%)	7.30	7.30	7.12	7.30	60 542	434 349
TOS (TAMEX)	21 sie 11:44	0.600	0.000	(0.00%)	0.600	0.540	0.540	0.600	56	30
TOW (TOWERINVT)	23 sie 15:52	21.60	-1.10	(-4.85%)	22.70	20.60	20.60	21.60	1 785	37 705
TPE (TAURONPE)	23 sie 17:03	1.466	+0.005	(+0.34%)	1.461	1.471	1.447	1.476	2 528 888	3 700 852
TRI (TRITON)	23 sie 09:00	1.85	-0.09	(-4.64%)	1.94	1.85	1.85	1.85	40	74
TRK (TRAKCJA)	23 sie 17:00	2.110	+0.005	(+0.24%)	2.105	2.155	2.030	2.155	80 729	168 270
TRN (TRANSPOL)	23 sie 16:27	3.04	+0.14	(+4.66%)	2.90	2.90	2.90	3.04	3 300	9 908
TRR (TERMOREX)	23 sie 10:44	0.950	+0.010	(+1.06%)	0.940	0.910	0.890	0.950	202	182
TSG (TESGAS)	23 sie 11:41	2.50	-0.10	(-3.85%)	2.60	2.60	2.50	2.60	281	703
TXM	23 sie 15:00	0.0930	+0.0080	(+9.41%)	0.0850	0.0932	0.0930	0.0932	12 000	1 118
TXN (TAXNET)	23 sie 10:33	0.560	0.000	(0.00%)	0.560	0.560	0.560	0.560	20	11
TYP (ARTP)	23 sie 10:33	0.200	0.000	(0.00%)	0.200	0.200	0.200	0.200	20	4
U2K (UNIMA)	21 sie 15:19	2.52	-0.08	(-3.08%)	2.60	2.40	2.40	2.52	6 300	15 151
UCG (UNICREDIT)	23 sie 16:48	42.60	-0.10	(-0.23%)	42.70	42.10	42.10	42.60	51	2 172
UFC (UNIFIED)	05 sie 15:06	0.0550	-0.0140	(-20.29%)	0.0690	0.0600	0.0550	0.0600	12 126	683
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ULG (ULTGAMES)	23 sie 17:00	20.60	0.00	(0.00%)	20.60	20.60	20.10	20.60	5 402	109 964
ULM (ULMA)	23 sie 09:27	52.50	0.00	(0.00%)	52.50	52.50	50.00	52.50	12 069	603 455
UNI (UNIBEP)	23 sie 11:15	6.26	+0.06	(+0.97%)	6.20	6.20	6.00	6.26	5 874	35 475
UNT (UNIMOT)	23 sie 17:00	19.25	+0.40	(+2.12%)	18.85	19.05	18.60	19.40	8 410	159 452
URS (URSUS)	23 sie 16:49	0.731	-0.049	(-6.28%)	0.780	0.753	0.720	0.760	203 431	150 277
UTD (UNITED)	23 sie 09:14	0.200	0.000	(0.00%)	0.200	0.200	0.200	0.200	60	12
VAB (VABUN)	23 sie 16:49	1.210	+0.020	(+1.68%)	1.190	1.105	1.100	1.210	10 200	12 027
VAR (VARSAV)	23 sie 17:01	3.68	-0.02	(-0.54%)	3.70	3.61	3.51	3.71	43 292	157 249
VCP	23 sie 11:00	0.140	0.000	(0.00%)	0.140	0.140	0.140	0.140	100	14
VDS (VIDIS)	23 sie 10:28	2.20	-0.30	(-12.00%)	2.50	2.50	2.20	2.50	502	1 105
VER (MPLVERBUM)	09 sie 09:32	1.20	0.00	(0.00%)	1.20	1.20	1.20	1.20	1 299	1 559
VGO (VIGOSYS)	23 sie 17:00	310.00	+2.00	(+0.65%)	308.00	308.00	302.00	310.00	129	39 404
VIA (VIATRON)	10 lip 15:00	2.10	-0.10	(-4.55%)	2.20	2.10	2.10	2.10	34	71
VIN (VINDEXUS)	23 sie 17:00	7.94	+0.08	(+1.02%)	7.86	7.88	7.88	7.94	2 949	23 244
VIV (VISION)	21 sie 15:00	0.0196	-0.0006	(-2.97%)	0.0202	0.0196	0.0196	0.0196	26 850	526
VKT (VAKOMTEK)	26 lip 09:00	0.860	0.000	(0.00%)	0.860	0.860	0.860	0.860	10	9
VOI (VOICETEL)	03 cze 10:14	65.00	+5.00	(+8.33%)	60.00	72.00	65.00	72.00	113	7 422
VOT (VOTUM)	23 sie 17:00	10.30	+0.30	(+3.00%)	10.00	9.94	9.94	10.35	1 577	15 743
VOX (VOXEL)	23 sie 11:40	30.10	+0.10	(+0.33%)	30.00	30.10	30.10	30.10	62	1 866
VRB (VERBICOM)	22 sie 16:36	1.05	-0.05	(-4.55%)	1.10	1.10	1.05	1.10	215	226
VRG	23 sie 16:11	4.28	0.00	(0.00%)	4.28	4.24	4.24	4.29	94 955	406 252
VTG (VANTAGE)	19 cze 12:40	3.69	-0.01	(-0.27%)	3.70	3.69	3.67	3.69	4 783	17 604
VTI (VENTUREIN)	23 sie 11:38	1.71	+0.01	(+0.59%)	1.70	1.71	1.71	1.71	15	26
VTL (VISTAL)	23 sie 17:00	1.935	-0.060	(-3.01%)	1.995	2.010	1.935	2.010	11 271	22 050
VVD (VIVID)	23 sie 17:00	1.388	+0.008	(+0.58%)	1.380	1.350	1.350	1.390	9 469	13 074
WAS (WASKO)	23 sie 09:13	1.370	+0.015	(+1.11%)	1.355	1.350	1.350	1.370	1 200	1 627
WAX (WADEX)	23 sie 09:43	6.32	+0.04	(+0.64%)	6.28	6.32	6.32	6.32	22	139
WHH (WERTHHOLZ)	22 sie 09:05	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	300	27
WIK (WIKANA)	21 sie 16:32	1.11	+0.09	(+8.82%)	1.02	1.05	1.05	1.11	685	729
WIS (WINVEST)	31 lip 11:06	0.0510	+0.0210	(+70.00%)	0.0300	0.0510	0.0510	0.0510	3 336	170
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
WLB (WILBO)	02 paź 15:00	0.24	0.00	(0.00%)	0.24	0.22	0.22	0.24	3 339	735
WLT (WIELTON)	23 sie 16:12	8.45	+0.08	(+0.96%)	8.37	8.30	8.29	8.60	21 827	181 957
WOD (WODKAN)	13 sie 10:44	5.80	+0.15	(+2.65%)	5.65	5.80	5.80	5.80	5	29
WOJ (WOJAS)	23 sie 14:04	4.80	+0.01	(+0.21%)	4.79	4.79	4.79	4.80	164	786
WPL (WIRTUALNA)	23 sie 17:00	60.00	-0.20	(-0.33%)	60.20	62.60	60.00	62.60	2 832	171 412
WRE (WESTREAL)	23 sie 12:25	0.160	-0.015	(-8.57%)	0.175	0.199	0.160	0.199	49	8
WRL (WIERZYCL)	19 sie 12:11	0.740	+0.030	(+4.23%)	0.710	0.620	0.620	0.740	5 780	3 792
WSE (WORKSERV)	23 sie 17:00	1.642	-0.048	(-2.84%)	1.690	1.636	1.586	1.700	38 581	62 734
WTF (WOLFSTF)	23 sie 11:09	0.750	+0.030	(+4.17%)	0.720	0.680	0.680	0.750	70	51
WTN (WITTCHEN)	23 sie 11:49	15.45	+0.35	(+2.32%)	15.10	15.15	15.15	15.45	43	652
WWL (WAWEL)	23 sie 16:48	648.00	+4.00	(+0.62%)	644.00	644.00	644.00	650.00	186	120 548
WXF (WARIMPEX)	20 sie 11:38	5.90	+0.10	(+1.72%)	5.80	5.80	5.80	5.90	1 530	9 024