Biznesradar bez reklam? Sprawdź BR Plus
Akcje
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 11:38 | 2,40 | -0,03 | (-1,23%) | 2,43 | 2,43 | 2,40 | 2,43 | 2 423 | 5 822 |
  |
| 08N (08OCTAVA) | 16 paź 11:00 | 0,635 | 0,000 | (0,00%) | 0,635 | 0,635 | 0,635 | 0,635 | 120 | 76 |
  |
| 11B (11BIT) | 12:50 | 119,50 | -0,70 | (-0,58%) | 120,20 | 120,00 | 119,50 | 121,00 | 1 979 | 238 145 |
  |
| 1AT (ATAL) | 13:00 | 61,70 | -0,30 | (-0,48%) | 62,00 | 62,00 | 61,70 | 62,70 | 5 433 | 336 478 |
  |
| 3RG (3RGAMES) | 12:54 | 0,678 | +0,012 | (+1,80%) | 0,666 | 0,666 | 0,652 | 0,688 | 63 721 | 42 929 |
  |
| 4MB (4MOBILITY) | 10:01 | 1,20 | -0,02 | (-1,64%) | 1,22 | 1,15 | 1,15 | 1,20 | 14 | 16 |
  |
| 4MS (4MASS) | 12:40 | 5,90 | -0,10 | (-1,67%) | 6,00 | 6,09 | 5,90 | 6,10 | 9 218 | 54 812 |
  |
| 7FT (7FIT) | 11:56 | 24,00 | +1,00 | (+4,35%) | 23,00 | 23,40 | 22,60 | 24,00 | 965 | 22 014 |
  |
| 7LV (7LEVELS) | 12:44 | 5,40 | -0,60 | (-10,00%) | 6,00 | 5,40 | 5,40 | 5,40 | 21 | 113 |
  |
| AAPL (APPLE) | 10:52 | 1 347,60 | +6,60 | (+0,49%) | 1 341,00 | 1 347,60 | 1 347,60 | 1 347,60 | 1 | 1 348 |
  |
| AAT (ALTA) | 10:43 | 1,650 | -0,090 | (-5,17%) | 1,740 | 1,740 | 1,650 | 1,740 | 411 | 681 |
  |
| ABE (ABPL) | 13:01 | 147,60 | -3,60 | (-2,38%) | 151,20 | 151,60 | 143,80 | 152,40 | 8 702 | 1 281 452 |
  |
| ABK (ABAK) | 09:34 | 5,60 | 0,00 | (0,00%) | 5,60 | 5,60 | 5,60 | 5,60 | 127 | 711 |
  |
| ABS (ASSECOBS) | 12:59 | 88,00 | -0,40 | (-0,45%) | 88,40 | 88,80 | 86,60 | 88,80 | 438 | 38 167 |
  |
| ACG (ACAUTOGAZ) | 12:10 | 21,70 | +0,10 | (+0,46%) | 21,60 | 21,70 | 21,40 | 21,70 | 204 | 4 407 |
  |
| ACP (ASSECOPOL) | 13:01 | 227,70 | -1,00 | (-0,44%) | 228,70 | 228,00 | 226,80 | 230,60 | 33 004 | 7 545 964 |
  |
| ACT (ACTION) | 12:55 | 46,60 | -0,55 | (-1,17%) | 47,15 | 46,75 | 46,40 | 47,15 | 2 119 | 99 274 |
  |
| ADS (ADIDAS) | 09:14 | 700,00 | -1,40 | (-0,20%) | 701,40 | 700,00 | 700,00 | 700,00 | 5 | 3 500 |
  |
| ADV (ADIUVO) | 12:30 | 0,600 | -0,020 | (-3,23%) | 0,620 | 0,582 | 0,580 | 0,620 | 41 311 | 24 178 |
  |
| ADX (ADATEX) | 10:46 | 1,38 | -0,04 | (-2,82%) | 1,42 | 1,45 | 1,38 | 1,45 | 434 | 629 |
  |
| AER (AERFINANC) | 2 cze 11:00 | 0,0450 | 0,0000 | (0,00%) | 0,0450 | 0,0450 | 0,0450 | 0,0450 | 200 | 9 | |
| AFC (AKCEPTFIN) | 9 paź 16:27 | 0,280 | 0,000 | (0,00%) | 0,280 | 0,280 | 0,280 | 0,280 | 51 | 14 |
  |
| AGL (AGROLIGA) | 12:43 | 32,50 | -0,10 | (-0,31%) | 32,60 | 30,50 | 30,50 | 32,50 | 73 | 2 245 |
  |
| AGO (AGORA) | 12:53 | 12,50 | +0,45 | (+3,73%) | 12,05 | 12,10 | 11,90 | 12,60 | 85 012 | 1 051 295 |
  |
| AGP (AGROMEP) | 09:00 | 3,10 | -0,14 | (-4,32%) | 3,24 | 3,10 | 3,10 | 3,10 | 4 | 12 |
  |
| AGT (AGROTON) | 12:31 | 3,99 | +0,19 | (+5,00%) | 3,80 | 4,03 | 3,81 | 4,03 | 1 936 | 7 628 |
  |
| AIN (ABSINVEST) | 09:03 | 1,16 | +0,03 | (+2,65%) | 1,13 | 1,16 | 1,16 | 1,16 | 12 | 14 |
  |
| AIT (AITON) | 12:12 | 0,235 | +0,021 | (+9,81%) | 0,214 | 0,213 | 0,212 | 0,235 | 34 009 | 7 565 |
  |
| ALE (ALLEGRO) | 13:01 | 56,70 | +1,04 | (+1,87%) | 55,66 | 55,60 | 55,52 | 56,93 | 2 564 518 | 145 045 255 |
  |
| ALG (AIGAMES) | 12:22 | 0,676 | 0,000 | (0,00%) | 0,676 | 0,652 | 0,652 | 0,676 | 1 447 | 968 |
  |
| ALI (ALTUS) | 12:52 | 3,80 | -0,03 | (-0,78%) | 3,83 | 3,83 | 3,80 | 3,83 | 27 | 103 |
  |
| ALL (AILLERON) | 11:47 | 16,20 | -0,32 | (-1,94%) | 16,52 | 16,52 | 16,20 | 16,52 | 1 908 | 31 352 |
  |
| ALR (ALIOR) | 13:01 | 133,10 | -1,15 | (-0,86%) | 134,25 | 134,95 | 132,70 | 134,95 | 45 858 | 6 129 539 |
  |
| ALV (ALLIANZ) | 16 paź 11:56 | 1 872,50 | -30,50 | (-1,60%) | 1 903,00 | 1 872,50 | 1 872,50 | 1 872,50 | 2 | 3 745 |
  |
| AMB (AMBRA) | 12:50 | 20,30 | -0,15 | (-0,73%) | 20,45 | 20,45 | 20,15 | 20,45 | 5 592 | 113 733 |
  |
| AMC (AMICA) | 12:48 | 45,40 | -0,15 | (-0,33%) | 45,55 | 45,60 | 45,30 | 45,60 | 1 493 | 67 725 |
  |
| AMD (ADVANCED) | 12:19 | 2 133,50 | -77,50 | (-3,51%) | 2 211,00 | 2 112,50 | 2 112,50 | 2 133,50 | 21 | 44 454 |
  |
| AME (AMESA) | 12:45 | 2,14 | -0,04 | (-1,83%) | 2,18 | 2,20 | 2,08 | 2,20 | 9 803 | 21 514 |
  |
| AMZN (AMAZON) | 11:13 | 991,50 | -3,30 | (-0,33%) | 994,80 | 991,50 | 991,50 | 991,50 | 9 | 8 924 |
  |
| ANR (ANSWEAR) | 12:56 | 21,75 | +0,15 | (+0,69%) | 21,60 | 21,55 | 21,45 | 21,90 | 13 020 | 283 442 |
  |
| AOL (ANALIZY) | 12 paź 09:00 | 29,00 | +0,20 | (+0,69%) | 28,80 | 29,00 | 29,00 | 29,00 | 4 | 116 |
  |
| APA (APANET) | 2 cze 13:54 | 1,00 | 0,00 | (0,00%) | 1,00 | 1,00 | 1,00 | 1,00 | 39 | 39 |
 |
| APC (APOLLO) | 11:12 | 4,00 | -0,40 | (-9,09%) | 4,40 | 4,00 | 4,00 | 4,00 | 1 165 | 4 660 |
  |
| APE (APSENERGY) | 12:49 | 5,54 | -0,04 | (-0,72%) | 5,58 | 5,42 | 5,42 | 5,76 | 10 755 | 60 133 |
  |
| APL (AMPLI) | 11:00 | 1,14 | +0,02 | (+1,79%) | 1,12 | 1,14 | 1,14 | 1,14 | 24 | 27 |
  |
| APN (APLISENS) | 10:26 | 18,50 | 0,00 | (0,00%) | 18,50 | 18,50 | 18,50 | 18,50 | 113 | 2 091 |
  |
| APR (AUTOPARTN) | 13:01 | 27,70 | -1,00 | (-3,48%) | 28,70 | 28,65 | 27,55 | 28,70 | 187 906 | 5 277 264 |
  |
| APS | 09:41 | 5,70 | -0,15 | (-2,56%) | 5,85 | 5,90 | 5,70 | 5,90 | 492 | 2 848 |
  |
| APT (APATOR) | 12:42 | 25,80 | +0,05 | (+0,19%) | 25,75 | 26,05 | 25,65 | 26,10 | 5 008 | 129 482 |
  |
| AQA (AQUAPOZ) | 09:06 | 5,00 | +0,08 | (+1,63%) | 4,92 | 5,00 | 5,00 | 5,00 | 2 | 10 |
  |
| AQU (AQUABB) | 16 paź 14:30 | 11,50 | -0,20 | (-1,71%) | 11,70 | 10,10 | 10,10 | 11,90 | 1 524 | 16 271 |
  |
| ARG (ARTGAMES) | 12:49 | 1,130 | +0,070 | (+6,60%) | 1,060 | 1,110 | 1,090 | 1,130 | 21 690 | 23 966 |
  |
| ARH (ARCHICOM) | 12:22 | 49,50 | -0,70 | (-1,39%) | 50,20 | 50,00 | 49,20 | 50,00 | 50 | 2 487 |
  |
| ARI | 12:42 | 0,428 | +0,020 | (+4,90%) | 0,408 | 0,430 | 0,392 | 0,430 | 3 012 | 1 287 |
  |
| ARL (ARLEN) | 12:58 | 22,15 | -0,50 | (-2,21%) | 22,65 | 22,30 | 22,15 | 22,65 | 2 118 | 47 226 |
  |
| ART (ARTIFEX) | 12:48 | 20,45 | -0,35 | (-1,68%) | 20,80 | 20,80 | 20,25 | 20,80 | 7 576 | 155 343 |
  |
| ASA (APIS) | 2 cze 15:00 | 0,0160 | 0,0000 | (0,00%) | 0,0160 | 0,0150 | 0,0150 | 0,0160 | 2 | 0 |
 |
| ASB (ASBIS) | 13:01 | 159,20 | -13,80 | (-7,98%) | 173,00 | 171,00 | 156,40 | 172,50 | 580 423 | 93 375 383 |
  |
| ASE (ASSECOSEE) | 12:33 | 73,10 | +0,70 | (+0,97%) | 72,40 | 71,80 | 71,60 | 73,80 | 938 | 68 134 |
  |
| ASM (ASMGROUP) | 12:57 | 0,1460 | -0,0040 | (-2,67%) | 0,1500 | 0,1525 | 0,1460 | 0,1525 | 136 146 | 20 225 |
  |
| ASML | 12:45 | 6 599,00 | +76,00 | (+1,17%) | 6 523,00 | 6 571,00 | 6 571,00 | 6 599,00 | 4 | 26 368 |
  |
| ASR (ASTRO) | 14 paź 11:00 | 0,0705 | 0,0000 | (0,00%) | 0,0705 | 0,0705 | 0,0705 | 0,0705 | 3 | 0 |
  |
| AST (ASTARTA) | 12:35 | 37,90 | +0,25 | (+0,66%) | 37,65 | 37,70 | 37,65 | 38,35 | 639 | 24 239 |
  |
| ATA (ATCCARGO) | 12:57 | 11,10 | +0,10 | (+0,91%) | 11,00 | 11,00 | 11,00 | 11,50 | 956 | 10 572 |
  |
| ATC (ARCTIC) | 13:01 | 5,61 | -0,03 | (-0,53%) | 5,64 | 5,63 | 5,61 | 5,70 | 13 108 | 74 225 |
  |
| ATD (ATENDE) | 12:50 | 5,30 | +0,04 | (+0,76%) | 5,26 | 5,20 | 5,18 | 5,38 | 9 883 | 51 906 |
  |
| ATG (ATMGRUPA) | 12:57 | 3,58 | +0,01 | (+0,28%) | 3,57 | 3,60 | 3,56 | 3,60 | 26 228 | 93 748 |
  |
| ATJ (ATOMJELLY) | 16 paź 11:00 | 0,635 | -0,005 | (-0,78%) | 0,640 | 0,635 | 0,635 | 0,635 | 751 | 477 |
  |
| ATP (ATLANTAPL) | 12:59 | 21,50 | -0,10 | (-0,46%) | 21,60 | 21,60 | 21,40 | 21,60 | 471 | 10 168 |
  |
| ATR (ATREM) | 13:01 | 55,10 | -0,80 | (-1,43%) | 55,90 | 55,80 | 54,00 | 55,80 | 6 758 | 374 193 |
  |
| ATS (ATLANTIS) | 11:00 | 1,170 | +0,015 | (+1,30%) | 1,155 | 1,170 | 1,170 | 1,170 | 1 | 1 |
  |
| ATT (GRUPAAZOTY) | 13:01 | 18,58 | -0,30 | (-1,59%) | 18,88 | 18,99 | 18,50 | 18,99 | 171 594 | 3 194 901 |
  |
| AUX (AUXILIA) | 09:14 | 1,220 | -0,050 | (-3,94%) | 1,270 | 1,270 | 1,220 | 1,270 | 269 | 328 |
  |
| AVE (ADVERTIGO) | 16 paź 11:00 | 0,228 | +0,002 | (+0,88%) | 0,226 | 0,228 | 0,228 | 0,228 | 116 | 26 |
  |
| AWM (AIRWAY) | 10:55 | 0,2425 | 0,0000 | (0,00%) | 0,2425 | 0,2385 | 0,2385 | 0,2430 | 6 419 | 1 543 |
  |
| AXN (AXIA) | 12:59 | 0,492 | -0,004 | (-0,81%) | 0,496 | 0,496 | 0,460 | 0,496 | 2 559 | 1 183 |
  |
| AZC (AZTEC) | 10:28 | 1,40 | 0,00 | (0,00%) | 1,40 | 1,40 | 1,40 | 1,40 | 263 | 368 |
  |
| BAC (BACT) | 12:45 | 3,27 | -0,03 | (-0,91%) | 3,30 | 3,35 | 3,27 | 3,35 | 231 | 758 |
  |
| BAY (BAYER) | 14 paź 16:24 | 197,95 | +7,10 | (+3,72%) | 190,85 | 194,45 | 194,45 | 197,95 | 36 | 7 021 |
  |
| BBD (BBIDEV) | 09:00 | 5,36 | -0,04 | (-0,74%) | 5,40 | 5,36 | 5,36 | 5,36 | 2 | 11 |
  |
| BBT (BOOMBIT) | 12:10 | 5,82 | -0,18 | (-3,00%) | 6,00 | 5,84 | 5,82 | 6,00 | 434 | 2 542 |
  |
| BCM (BETACOM) | 09:00 | 5,12 | 0,00 | (0,00%) | 5,12 | 5,12 | 5,12 | 5,12 | 3 | 15 |
  |
| BCS (BIGCHEESE) | 11:30 | 3,57 | -0,12 | (-3,13%) | 3,68 | 3,68 | 3,56 | 3,70 | 3 927 | 14 337 |
  |
| BCX (BIOCELTIX) | 12:59 | 62,50 | -2,20 | (-3,40%) | 64,70 | 64,60 | 62,10 | 64,70 | 8 068 | 510 560 |
  |
| BDF (BUMECHDEF) | 13:00 | 6,95 | -0,25 | (-3,47%) | 7,20 | 7,25 | 6,85 | 7,30 | 50 846 | 356 392 |
  |
| BDX (BUDIMEX) | 13:01 | 703,20 | +0,40 | (+0,06%) | 702,80 | 698,80 | 692,00 | 713,60 | 12 894 | 9 099 814 |
  |
| BEE (BEEIN) | 09:16 | 18,90 | -0,20 | (-1,05%) | 19,10 | 19,10 | 18,90 | 19,10 | 7 | 133 |
  |
| BEP (BIOMASS) | 2 cze 17:00 | 0,1025 | 0,0000 | (0,00%) | 0,1025 | 0,1020 | 0,0984 | 0,1035 | 923 087 | 92 620 |
 |
| BFM (BFMGROUP) | 16 paź 16:37 | 0,610 | -0,015 | (-2,40%) | 0,625 | 0,570 | 0,550 | 0,610 | 5 200 | 2 870 |
  |
| BFT (BENEFIT) | 13:00 | 5 600,00 | -130,00 | (-2,27%) | 5 730,00 | 5 725,00 | 5 575,00 | 5 730,00 | 867 | 4 886 165 |
  |
| BGD (BIOGENED) | 16 paź 16:28 | 20,00 | 0,00 | (0,00%) | 20,00 | 20,00 | 20,00 | 20,00 | 2 | 40 |
  |
| BHW (HANDLOWY) | 12:53 | 121,60 | +0,80 | (+0,66%) | 120,80 | 121,80 | 121,20 | 122,60 | 14 711 | 1 791 921 |
  |
| BHX (BINARY) | 12:20 | 4,28 | 0,00 | (0,00%) | 4,28 | 4,28 | 4,08 | 4,28 | 117 | 485 |
  |
| BIG (BASEIG) | 11:20 | 8,60 | -0,90 | (-9,47%) | 9,50 | 9,60 | 8,60 | 9,60 | 1 175 | 10 629 |
  |
| BIO (BIOTON) | 12:40 | 3,68 | -0,08 | (-2,13%) | 3,76 | 3,77 | 3,66 | 3,77 | 12 497 | 46 170 |
  |
| BIP (BIOPLANET) | 12:23 | 21,00 | 0,00 | (0,00%) | 21,00 | 21,10 | 21,00 | 21,40 | 5 432 | 115 016 |
  |
| BKD (BKDGAMES) | 11:41 | 1,960 | +0,120 | (+6,52%) | 1,840 | 1,680 | 1,680 | 1,970 | 9 254 | 17 404 |
  |
| BLF (BELEAF) | 2 cze 15:00 | 2,30 | 0,00 | (0,00%) | 2,30 | 2,50 | 2,30 | 2,50 | 127 | 317 |
 |
| BLO (BLOOBER) | 12:56 | 21,45 | +0,05 | (+0,23%) | 21,40 | 21,45 | 21,00 | 21,75 | 6 935 | 148 065 |
  |
| BLT (BALTICON) | 10:56 | 19,90 | 0,00 | (0,00%) | 19,90 | 19,00 | 18,10 | 19,90 | 234 | 4 374 |
  |
| BMC (BUMECH) | 12:59 | 13,61 | -0,04 | (-0,29%) | 13,65 | 13,70 | 13,48 | 13,70 | 7 019 | 95 251 |
  |
| BMW | 16 paź 14:45 | 246,00 | +8,90 | (+3,75%) | 237,10 | 250,70 | 246,00 | 250,70 | 4 | 989 |
  |
| BMX (BIOMAXIMA) | 12:39 | 9,87 | -0,08 | (-0,80%) | 9,95 | 9,95 | 9,87 | 9,95 | 274 | 2 707 |
  |
| BNP (BNPPPL) | 13:01 | 164,40 | -2,20 | (-1,32%) | 166,60 | 164,80 | 163,20 | 166,40 | 8 721 | 1 435 768 |
  |
| BOEG (BOEING) | 12:39 | 748,80 | 0,00 | (0,00%) | 748,80 | 748,80 | 748,80 | 748,80 | 2 | 1 498 |
 |
| BOS | 12:47 | 10,44 | +0,06 | (+0,58%) | 10,38 | 10,30 | 10,20 | 10,44 | 7 538 | 77 983 |
  |
| BOW (BOWIM) | 12:55 | 6,96 | 0,00 | (0,00%) | 6,96 | 6,96 | 6,90 | 7,00 | 1 756 | 12 253 |
  |
| BPC | 12:56 | 0,250 | +0,006 | (+2,46%) | 0,244 | 0,274 | 0,236 | 0,280 | 115 271 | 29 800 |
  |
| BPN (BLACKPOIN) | 09:00 | 0,326 | 0,000 | (0,00%) | 0,326 | 0,326 | 0,326 | 0,326 | 20 | 7 |
  |
| BRKB (BERKSHIRE) | 16 paź 09:04 | 2 064,50 | -20,00 | (-0,96%) | 2 084,50 | 2 064,50 | 2 064,50 | 2 064,50 | 3 | 6 194 |
  |
| BRO (CZARNKOW) | 16 paź 15:00 | 0,0695 | +0,0045 | (+6,92%) | 0,0650 | 0,0695 | 0,0695 | 0,0695 | 1 000 | 70 |
  |
| BRP (BLACKROSE) | 16 paź 15:00 | 0,348 | +0,028 | (+8,75%) | 0,320 | 0,320 | 0,320 | 0,348 | 239 | 77 |
  |
| BRS (BORYSZEW) | 12:56 | 4,680 | -0,005 | (-0,11%) | 4,685 | 4,720 | 4,635 | 4,720 | 23 021 | 107 331 |
  |
| BSA (BRAS) | 10:34 | 0,1940 | -0,0010 | (-0,51%) | 0,1950 | 0,1955 | 0,1885 | 0,2020 | 112 784 | 21 717 |
  |
| BSH | 10:03 | 25,00 | 0,00 | (0,00%) | 25,00 | 25,20 | 24,60 | 25,20 | 170 | 4 243 |
  |
| BSN (BRAINSCAN) | 11:00 | 8,70 | 0,00 | (0,00%) | 8,70 | 8,70 | 8,70 | 8,70 | 10 | 87 |
  |
| BST (BEST) | 12:53 | 31,40 | -0,20 | (-0,63%) | 31,60 | 31,70 | 31,30 | 31,70 | 1 173 | 36 831 |
  |
| BTC (BTCSTUDIO) | 10:42 | 0,446 | +0,032 | (+7,73%) | 0,414 | 0,460 | 0,390 | 0,460 | 4 501 | 1 850 |
  |
| BTF (BTCS) | 12:29 | 3,94 | -0,10 | (-2,48%) | 4,04 | 4,04 | 3,94 | 4,04 | 544 | 2 153 |
  |
| BTK (BIZTECH) | 12:28 | 0,2040 | +0,0160 | (+8,51%) | 0,1880 | 0,1890 | 0,1890 | 0,2040 | 110 701 | 21 670 |
  |
| CAI (CARLSON) | 2 cze 17:00 | 2,40 | 0,00 | (0,00%) | 2,40 | 2,52 | 2,40 | 2,58 | 9 196 | 22 765 |
 |
| CAP (CAPITEA) | 09:55 | 0,493 | +0,003 | (+0,61%) | 0,490 | 0,490 | 0,490 | 0,493 | 3 337 | 1 636 |
  |
| CAR (INTERCARS) | 12:24 | 1 008,00 | -4,00 | (-0,40%) | 1 012,00 | 1 012,00 | 1 000,00 | 1 020,00 | 3 566 | 3 600 484 |
  |
| CARL (CARLSBERG) | 31 lip 09:27 | 552,20 | 0,00 | (0,00%) | 552,20 | 552,20 | 552,20 | 552,20 | 20 | 11 044 | |
| CAV (CAVATINA) | 12:58 | 12,75 | +0,10 | (+0,79%) | 12,65 | 12,65 | 12,65 | 12,75 | 610 | 7 767 |
  |
| CBD (CANNABIS) | 12:48 | 0,2240 | -0,0040 | (-1,75%) | 0,2280 | 0,2300 | 0,2160 | 0,2300 | 160 023 | 35 166 |
  |
| CBF (CYBERFLKS) | 13:01 | 194,00 | -3,50 | (-1,77%) | 197,50 | 198,60 | 193,00 | 199,00 | 14 716 | 2 866 089 |
  |
| CCE (CCENERGY) | 11:01 | 0,222 | -0,026 | (-10,48%) | 0,248 | 0,222 | 0,222 | 0,222 | 86 | 19 |
  |
| CCR (CONSTANCE) | 15 paź 11:00 | 6,95 | +1,00 | (+16,81%) | 5,95 | 6,95 | 6,95 | 6,95 | 1 | 7 |
 |
| CCS | 16 paź 11:12 | 0,510 | +0,048 | (+10,39%) | 0,462 | 0,510 | 0,510 | 0,510 | 3 | 2 |
  |
| CDL (CDRL) | 12:08 | 12,20 | -0,40 | (-3,17%) | 12,60 | 12,50 | 12,20 | 12,50 | 55 | 683 |
  |
| CDR (CDPROJEKT) | 13:01 | 259,60 | -2,80 | (-1,07%) | 262,40 | 262,00 | 258,60 | 265,00 | 104 356 | 27 332 551 |
  |
| CEZ | 11:30 | 246,80 | +1,20 | (+0,49%) | 245,60 | 247,00 | 246,80 | 247,20 | 147 | 36 310 |
  |
| CFG | 09:52 | 1,500 | 0,000 | (0,00%) | 1,500 | 1,440 | 1,440 | 1,500 | 4 | 6 |
  |
| CFI | 11:00 | 0,138 | 0,000 | (0,00%) | 0,138 | 0,138 | 0,138 | 0,138 | 4 400 | 607 |
  |
| CFS (CFSA) | 11:40 | 4,64 | 0,00 | (0,00%) | 4,64 | 4,76 | 4,64 | 4,76 | 173 | 803 |
  |
| CHP (CHERRY) | 27 maj 11:00 | 0,420 | 0,000 | (0,00%) | 0,420 | 0,420 | 0,420 | 0,420 | 3 283 | 1 379 |
 |
| CIG (CIGAMES) | 12:56 | 2,460 | -0,035 | (-1,40%) | 2,495 | 2,495 | 2,455 | 2,495 | 70 148 | 173 413 |
  |
| CLA (CONSOLE) | 09:54 | 8,00 | 0,00 | (0,00%) | 8,00 | 8,00 | 8,00 | 8,00 | 2 010 | 16 080 |
  |
| CLC (COLUMBUS) | 12:54 | 2,965 | -0,065 | (-2,15%) | 3,030 | 3,030 | 2,920 | 3,075 | 17 017 | 50 834 |
  |
| CLD (CLOUD) | 12:52 | 120,00 | 0,00 | (0,00%) | 120,00 | 119,50 | 117,50 | 120,50 | 9 195 | 1 101 970 |
  |
| CLE (COALENERG) | 12:38 | 1,740 | -0,003 | (-0,17%) | 1,743 | 1,740 | 1,740 | 1,760 | 17 752 | 31 066 |
  |
| CLN (CLNPHARMA) | 12:51 | 20,35 | +0,45 | (+2,26%) | 19,90 | 20,10 | 19,90 | 20,80 | 31 965 | 647 667 |
  |
| CMC (COMECO) | 14 paź 16:57 | 0,0895 | +0,0030 | (+3,47%) | 0,0865 | 0,0895 | 0,0895 | 0,0895 | 244 139 | 21 850 | |
| CMI | 12:21 | 4,72 | 0,00 | (0,00%) | 4,72 | 4,74 | 4,72 | 4,74 | 7 | 33 |
  |
| CMP (COMP) | 12:59 | 104,00 | -3,00 | (-2,80%) | 107,00 | 109,20 | 103,40 | 110,00 | 8 210 | 879 032 |
  |
| COG (COGNOR) | 13:01 | 5,08 | -0,10 | (-1,93%) | 5,18 | 5,26 | 5,08 | 5,26 | 159 283 | 817 497 |
  |
| COLA (COCACOLA) | 16 paź 09:35 | 359,40 | -6,05 | (-1,66%) | 365,45 | 359,40 | 359,40 | 359,40 | 66 | 23 720 |
  |
| COS (COSMA) | 11:59 | 0,412 | +0,012 | (+3,00%) | 0,400 | 0,400 | 0,390 | 0,412 | 6 908 | 2 794 |
  |
| CPD (CELTIC) | 12:50 | 0,680 | 0,000 | (0,00%) | 0,680 | 0,660 | 0,640 | 0,680 | 271 260 | 174 270 |
  |
| CPI (CPIEUROPE) | 16 paź 13:53 | 66,90 | -0,60 | (-0,89%) | 67,50 | 67,50 | 66,90 | 67,50 | 24 | 1 619 |
  |
| CPL (COMPERIA) | 12:54 | 10,30 | +1,40 | (+15,73%) | 8,90 | 10,40 | 9,75 | 10,40 | 8 014 | 81 501 |
  |
| CPR (COMPREMUM) | 11:36 | 1,200 | -0,005 | (-0,41%) | 1,205 | 1,205 | 1,180 | 1,205 | 1 762 | 2 100 |
  |
| CPS (CYFRPLSAT) | 12:58 | 17,700 | -0,600 | (-3,28%) | 18,300 | 18,300 | 17,660 | 18,345 | 301 874 | 5 448 295 |
  |
| CRB (CARBONSTU) | 12:19 | 2,16 | -0,10 | (-4,42%) | 2,26 | 2,26 | 2,16 | 2,26 | 2 414 | 5 288 |
  |
| CRC (CARPATHIA) | 09:31 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 8 | 12 |
  |
| CRI (CREOTECH) | 13:01 | 863,00 | -33,00 | (-3,68%) | 896,00 | 896,00 | 854,00 | 898,00 | 7 548 | 6 543 420 |
  |
| CRJ (CREEPYJAR) | 13:00 | 381,00 | -20,00 | (-4,99%) | 401,00 | 400,00 | 372,00 | 401,00 | 3 523 | 1 351 268 |
  |
| CRM (CORMAY) | 12:12 | 0,510 | -0,018 | (-3,41%) | 0,528 | 0,526 | 0,508 | 0,526 | 11 149 | 5 686 |
  |
| CRQ (CRQUANTUM) | 12:55 | 210,70 | -4,30 | (-2,00%) | 215,00 | 215,20 | 209,10 | 216,20 | 6 336 | 1 341 636 |
 |
| CSR (CASPAR) | 12:44 | 11,00 | -0,80 | (-6,78%) | 11,80 | 12,00 | 11,00 | 12,90 | 12 619 | 156 357 |
  |
| CST (CSTORE) | 12:41 | 4,54 | +0,04 | (+0,89%) | 4,50 | 4,50 | 4,26 | 4,54 | 437 | 1 941 |
  |
| CTE (CTEGROUP) | 13 maj 12:24 | 0,0238 | 0,0000 | (0,00%) | 0,0238 | 0,0238 | 0,0238 | 0,0238 | 524 487 | 12 483 |
 |
| CTF (CENTURION) | 12:59 | 0,0910 | -0,0005 | (-0,55%) | 0,0915 | 0,0915 | 0,0900 | 0,0915 | 301 459 | 27 227 |
  |
| CTS (CITYSERV) | 11:00 | 6,30 | +0,40 | (+6,78%) | 5,90 | 6,30 | 6,30 | 6,30 | 99 | 624 |
  |
| CTX (CAPTORTX) | 12:54 | 57,50 | +0,50 | (+0,88%) | 57,00 | 56,60 | 53,30 | 59,50 | 5 002 | 280 446 |
  |
| CWA (CONSOLEW) | 10:56 | 2,52 | -0,02 | (-0,79%) | 2,54 | 2,54 | 2,40 | 2,54 | 2 167 | 5 230 |
  |
| CZT (CZTOREBKA) | 30 wrz 15:15 | 0,800 | 0,000 | (0,00%) | 0,800 | 0,800 | 0,800 | 0,800 | 700 | 560 |
  |
| DAD (DADELO) | 13:00 | 93,70 | -3,70 | (-3,80%) | 97,40 | 97,50 | 91,40 | 98,50 | 8 987 | 844 954 |
  |
| DAT (DATAWALK) | 12:59 | 112,20 | -2,40 | (-2,09%) | 114,60 | 114,80 | 112,00 | 114,80 | 2 760 | 312 077 |
  |
| DBC (DEBICA) | 12:54 | 91,00 | -1,70 | (-1,83%) | 92,70 | 91,70 | 90,80 | 92,70 | 1 792 | 163 712 |
  |
| DBE (DBENERGY) | 12:18 | 7,20 | -0,26 | (-3,49%) | 7,46 | 7,46 | 7,20 | 7,46 | 1 013 | 7 297 |
  |
| DCR (DECORA) | 12:33 | 90,90 | +1,10 | (+1,22%) | 89,80 | 89,80 | 88,10 | 90,90 | 607 | 54 282 |
  |
| DDI (DDISTANCE) | 11:17 | 0,0760 | -0,0038 | (-4,76%) | 0,0798 | 0,0760 | 0,0760 | 0,0760 | 15 800 | 1 201 | |
| DEK (DEKPOL) | 12:22 | 59,40 | -1,60 | (-2,62%) | 61,00 | 60,80 | 56,40 | 60,80 | 2 182 | 128 552 |
  |
| DEL (DELKO) | 12:34 | 5,94 | -0,06 | (-1,00%) | 6,00 | 5,93 | 5,93 | 5,94 | 1 442 | 8 559 |
  |
| DFH (DEFENCEH) | 12:45 | 0,676 | +0,030 | (+4,64%) | 0,646 | 0,678 | 0,646 | 0,678 | 39 027 | 25 693 |
  |
| DGA | 13 paź 16:27 | 21,00 | 0,00 | (0,00%) | 21,00 | 20,00 | 20,00 | 21,00 | 3 | 61 |
  |
| DGE (DRAGOENT) | 15 paź 15:30 | 21,90 | +0,60 | (+2,82%) | 21,30 | 21,60 | 21,60 | 21,90 | 17 | 371 |
  |
| DIA (DIAG) | 13:00 | 156,60 | -0,90 | (-0,57%) | 157,50 | 157,60 | 156,40 | 158,10 | 10 259 | 1 608 173 |
  |
| DIG (DIGITANET) | 13:01 | 352,00 | -22,00 | (-5,88%) | 374,00 | 374,80 | 350,40 | 374,80 | 9 387 | 3 339 815 |
  |
| DIV (DIVOLIO) | 13 paź 10:22 | 3,08 | +0,08 | (+2,67%) | 3,00 | 2,92 | 2,92 | 3,08 | 5 508 | 16 837 |
  |
| DKR (DEKTRA) | 12:48 | 5,28 | +0,10 | (+1,93%) | 5,18 | 5,28 | 5,28 | 5,28 | 35 | 185 |
  |
| DMG (DMGROUP) | 12:08 | 1,965 | +0,020 | (+1,03%) | 1,945 | 1,960 | 1,940 | 1,980 | 244 | 480 |
  |
| DNP (DINOPL) | 13:01 | 38,33 | +0,56 | (+1,48%) | 37,77 | 37,69 | 37,68 | 38,48 | 1 134 716 | 43 364 066 |
  |
| DNS (DANKS) | 11:49 | 0,840 | +0,035 | (+4,35%) | 0,805 | 0,835 | 0,835 | 0,840 | 704 | 591 |
  |
| DOM (DOMDEV) | 12:57 | 240,50 | +2,00 | (+0,84%) | 238,50 | 240,00 | 237,00 | 242,00 | 4 919 | 1 183 064 |
  |
| DPG (DARKPOINT) | 12:12 | 9,60 | -0,40 | (-4,00%) | 10,00 | 9,60 | 9,60 | 9,60 | 350 | 3 360 |
  |
| DRF (DRFINANCE) | 10:35 | 1,365 | -0,125 | (-8,39%) | 1,490 | 1,490 | 1,365 | 1,490 | 51 | 76 |
  |
| DRG (DRAGEUS) | 10:51 | 0,870 | 0,000 | (0,00%) | 0,870 | 0,870 | 0,870 | 0,870 | 44 | 38 |
  |
| DRZ (DORZECZY) | 09:00 | 27,50 | +0,30 | (+1,10%) | 27,20 | 27,50 | 27,50 | 27,50 | 5 | 138 |
 |
| DTR (DIGITREE) | 11:51 | 7,95 | -0,05 | (-0,62%) | 8,00 | 8,20 | 7,95 | 8,20 | 15 | 121 |
  |
| DTX (DITIX) | 14 paź 16:59 | 0,1900 | -0,0010 | (-0,52%) | 0,1910 | 0,1790 | 0,1790 | 0,1900 | 1 006 | 180 |
  |
| DUA (DUALITY) | 11:13 | 0,620 | -0,048 | (-7,19%) | 0,668 | 0,640 | 0,600 | 0,640 | 6 190 | 3 721 |
  |
| DVL (DEVELIA) | 12:59 | 8,78 | -0,09 | (-1,01%) | 8,87 | 9,18 | 8,75 | 9,18 | 106 145 | 949 276 |
  |
| EAH (ESOTIQ) | 11:07 | 32,40 | -0,10 | (-0,31%) | 32,50 | 32,50 | 32,40 | 32,90 | 618 | 20 225 |
  |
| EAT (AMREST) | 12:57 | 9,70 | +0,25 | (+2,65%) | 9,45 | 9,52 | 9,52 | 9,71 | 13 855 | 133 993 |
  |
| EBP (ERSTEPL) | 13:01 | 771,80 | -6,20 | (-0,80%) | 778,00 | 782,60 | 768,80 | 784,80 | 16 491 | 12 777 533 |
  |
| EBX (EKOBOX) | 11:33 | 1,190 | -0,045 | (-3,64%) | 1,235 | 1,235 | 1,190 | 1,240 | 4 610 | 5 545 |
  |
| ECB (ECBSA) | 11:59 | 21,25 | +0,65 | (+3,16%) | 20,60 | 20,65 | 20,65 | 21,85 | 2 408 | 50 498 |
  |
| ECC (ECCGAMES) | 12:34 | 0,1785 | +0,0005 | (+0,28%) | 0,1780 | 0,1790 | 0,1760 | 0,1790 | 17 757 | 3 145 |
  |
| ECH (ECHO) | 12:07 | 5,46 | +0,04 | (+0,74%) | 5,42 | 5,46 | 5,43 | 5,46 | 4 241 | 23 106 |
  |
| ECK (EUROSNACK) | 12:43 | 2,32 | -0,05 | (-2,11%) | 2,37 | 2,33 | 2,31 | 2,37 | 2 109 | 4 898 |
  |
| ECL | 12:06 | 4,04 | -0,04 | (-0,98%) | 4,08 | 4,04 | 4,04 | 4,04 | 93 | 376 |
  |
| ECN (ECNOLOGY) | 3 cze 16:01 | 0,672 | +0,002 | (+0,30%) | 0,670 | 0,684 | 0,632 | 0,684 | 7 749 | 5 032 | |
| ECT (ECO5TECH) | 12:15 | 0,640 | 0,000 | (0,00%) | 0,640 | 0,640 | 0,640 | 0,640 | 50 | 32 |
  |
| EDI (EDINVEST) | 12:29 | 8,44 | -0,02 | (-0,24%) | 8,46 | 8,46 | 8,24 | 8,46 | 574 | 4 811 |
  |
| EDL (EDITELPL) | 09:00 | 6,40 | 0,00 | (0,00%) | 6,40 | 6,40 | 6,40 | 6,40 | 3 | 19 |
  |
| EEE (EKIPA) | 13:01 | 0,902 | -0,022 | (-2,38%) | 0,924 | 0,912 | 0,898 | 0,930 | 12 244 | 11 135 |
  |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,63 | 0,00 | (0,00%) | 1,63 | 1,67 | 1,60 | 1,67 | 12 326 | 20 173 | |
| EFK (EFEKT) | 16 paź 15:00 | 6,65 | 0,00 | (0,00%) | 6,65 | 6,65 | 6,65 | 6,65 | 200 | 1 330 |
  |
| EGH (EKOPOL) | 09:00 | 5,65 | +0,15 | (+2,73%) | 5,50 | 5,65 | 5,65 | 5,65 | 3 | 17 |
  |
| EGO (EDGSA) | 12:47 | 1,480 | +0,060 | (+4,23%) | 1,420 | 1,430 | 1,340 | 1,510 | 73 103 | 106 374 |
  |
| EGY (ENERGY) | 11:48 | 0,237 | -0,003 | (-1,25%) | 0,240 | 0,235 | 0,222 | 0,239 | 54 082 | 12 337 |
  |
| EHG (EUROHOLD) | 09:28 | 5,75 | +0,25 | (+4,55%) | 5,50 | 5,75 | 5,75 | 5,75 | 898 | 5 164 |
  |
| EKE (EKOOZE) | 21 maj 12:14 | 0,0890 | 0,0000 | (0,00%) | 0,0890 | 0,0750 | 0,0740 | 0,0890 | 3 395 | 253 | |
| EKP (ELKOP) | 11:14 | 2,18 | +0,04 | (+1,87%) | 2,14 | 2,18 | 2,10 | 2,18 | 55 | 119 |
  |
| EKS (EKIOSK) | 11:00 | 0,432 | 0,000 | (0,00%) | 0,432 | 0,432 | 0,432 | 0,432 | 100 | 43 |
  |
| ELQ | 10:18 | 1,650 | -0,065 | (-3,79%) | 1,715 | 1,715 | 1,650 | 1,715 | 2 319 | 3 857 |
  |
| ELT (ELEKTROTI) | 13:00 | 58,90 | -1,20 | (-2,00%) | 60,10 | 60,10 | 58,85 | 60,60 | 6 924 | 410 672 |
  |
| EMP (EMPLOCITY) | 10:56 | 0,685 | +0,110 | (+19,13%) | 0,575 | 0,600 | 0,600 | 0,690 | 63 922 | 42 287 |
  |
| EMS (ENIMSO) | 09:09 | 0,2670 | -0,0090 | (-3,26%) | 0,2760 | 0,2670 | 0,2670 | 0,2670 | 317 | 85 |
  |
| ENA (ENEA) | 13:00 | 21,98 | +0,16 | (+0,73%) | 21,82 | 21,98 | 21,82 | 22,22 | 110 271 | 2 427 505 |
  |
| END (ENEIDA) | 2 cze 17:00 | 4,40 | 0,00 | (0,00%) | 4,40 | 3,72 | 3,72 | 5,80 | 1 162 | 5 829 |
 |
| ENE (ENELMED) | 11:49 | 20,40 | +0,20 | (+0,99%) | 20,20 | 20,40 | 20,40 | 20,40 | 106 | 2 162 |
  |
| ENG (ENERGA) | 29 wrz 17:04 | 27,45 | 0,00 | (0,00%) | 27,45 | 27,40 | 27,35 | 27,45 | 118 957 | 3 259 296 |
  |
| ENI (ENERGOINS) | 11:04 | 1,700 | -0,060 | (-3,41%) | 1,760 | 1,700 | 1,700 | 1,700 | 325 | 553 |
  |
| ENP (ENAP) | 16 paź 15:00 | 3,20 | -0,28 | (-8,05%) | 3,48 | 3,20 | 3,20 | 3,20 | 1 100 | 3 520 |
  |
| ENT (ENTER) | 12:58 | 47,85 | +0,70 | (+1,48%) | 47,15 | 47,10 | 47,00 | 47,85 | 4 827 | 229 075 |
  |
| EPR (EKOPARK) | 3 cze 16:35 | 7,05 | 0,00 | (0,00%) | 7,05 | 6,10 | 5,70 | 7,30 | 2 686 | 18 180 | |
| EQU (EQUNICO) | 13:01 | 1,450 | -0,045 | (-3,01%) | 1,495 | 1,495 | 1,450 | 1,500 | 1 857 | 2 720 |
  |
| ERB (ERBUD) | 12:55 | 24,15 | -0,40 | (-1,63%) | 24,55 | 24,70 | 24,15 | 24,85 | 4 069 | 99 213 |
  |
| ERG | 15 paź 16:31 | 46,00 | 0,00 | (0,00%) | 46,00 | 46,00 | 44,00 | 46,00 | 345 | 15 848 |
  |
| EST (ESTAR) | 16 paź 09:56 | 2,20 | +0,20 | (+10,00%) | 2,00 | 2,20 | 2,20 | 2,20 | 2 | 4 | |
| ETL (EUROTEL) | 12:00 | 28,50 | -0,50 | (-1,72%) | 29,00 | 28,65 | 28,50 | 28,65 | 1 004 | 28 629 |
  |
| ETX (EUROTAX) | 11:22 | 2,90 | -0,02 | (-0,68%) | 2,92 | 2,92 | 2,90 | 2,92 | 15 | 44 |
  |
| EUC (EUCO) | 4 maj 16:49 | 0,510 | 0,000 | (0,00%) | 0,510 | 0,512 | 0,499 | 0,516 | 19 999 | 10 148 |
 |
| EUR (EUROCASH) | 13:01 | 5,050 | -0,020 | (-0,39%) | 5,070 | 5,060 | 5,030 | 5,110 | 70 096 | 354 804 |
  |
| EUV (EUVIC) | 12:40 | 21,20 | +0,20 | (+0,95%) | 21,00 | 21,60 | 21,20 | 21,60 | 242 | 5 223 |
  |
| EXA (EXAMOBILE) | 10:11 | 3,62 | -0,04 | (-1,09%) | 3,66 | 3,62 | 3,62 | 3,62 | 1 | 4 |
  |
| EXC (EXCELLENC) | 12:59 | 0,4280 | -0,0060 | (-1,38%) | 0,4340 | 0,4360 | 0,4200 | 0,4360 | 119 631 | 50 866 |
  |
| EXM (EXIMIT) | 14 paź 09:57 | 98,00 | -7,00 | (-6,67%) | 105,00 | 98,00 | 98,00 | 98,00 | 11 | 1 078 |
  |
| EXXN (EXXONMOB) | 15 paź 15:26 | 688,20 | +14,80 | (+2,20%) | 673,40 | 689,70 | 688,20 | 689,70 | 20 | 13 770 |
 |
| F51 (FARM51) | 2 cze 15:00 | 2,000 | 0,000 | (0,00%) | 2,000 | 2,000 | 2,000 | 2,000 | 6 422 | 12 844 |
 |
| FAB (FABRITY) | 12:46 | 27,90 | +1,00 | (+3,72%) | 26,90 | 27,40 | 26,90 | 27,90 | 146 | 4 011 |
  |
| FAR (FARMINN) | 10:29 | 31,80 | 0,00 | (0,00%) | 31,80 | 32,00 | 31,80 | 32,00 | 13 | 414 |
 |
| FEE (FEERUM) | 10:58 | 16,60 | -0,15 | (-0,90%) | 16,75 | 16,75 | 16,25 | 16,75 | 1 266 | 20 614 |
  |
| FEM (FEMTECH) | 30 kwi 17:04 | 0,0320 | 0,0000 | (0,00%) | 0,0320 | 0,0450 | 0,0320 | 0,0450 | 607 159 | 22 915 |
 |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | 0,00 | (0,00%) | 1,01 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FFP (FARMYFO) | 3 cze 15:13 | 13,50 | 0,00 | (0,00%) | 13,50 | 12,90 | 12,90 | 13,50 | 18 | 238 | |
| FHB (FOODHUB) | 12:20 | 2,25 | 0,00 | (0,00%) | 2,25 | 2,25 | 2,25 | 2,25 | 22 | 50 |
  |
| FHD (FHDOM) | 14 paź 16:24 | 3,90 | -0,12 | (-2,99%) | 4,02 | 3,90 | 3,90 | 3,90 | 257 | 1 002 |
  |
| FIB (FIBO) | 11:10 | 10,00 | -0,10 | (-0,99%) | 10,10 | 10,00 | 10,00 | 10,30 | 115 | 1 160 |
  |
| FIG (FIGENE) | 3 cze 16:31 | 0,488 | 0,000 | (0,00%) | 0,488 | 0,471 | 0,471 | 0,490 | 21 370 | 10 333 | |
| FLG (FALCON) | 1 cze 17:00 | 0,284 | 0,000 | (0,00%) | 0,284 | 0,240 | 0,240 | 0,284 | 7 410 | 1 783 | |
| FON | 16 paź 16:11 | 1,720 | -0,035 | (-1,99%) | 1,755 | 1,700 | 1,700 | 1,720 | 2 926 | 5 004 |
 |
| FOR (FOREVEREN) | 12:54 | 1,925 | -0,030 | (-1,53%) | 1,955 | 1,960 | 1,920 | 1,990 | 7 736 | 15 080 |
  |
| FOX (SPACEFOX) | 12:07 | 1,720 | -0,080 | (-4,44%) | 1,800 | 1,800 | 1,720 | 1,980 | 5 416 | 10 148 |
  |
| FPO (FORPOSTA) | 14 paź 15:29 | 2,40 | +0,20 | (+9,09%) | 2,20 | 2,40 | 2,40 | 2,40 | 850 | 2 040 |
  |
| FRB (FORBUILD) | 12:10 | 4,34 | +0,12 | (+2,84%) | 4,22 | 4,34 | 4,34 | 4,34 | 19 | 82 |
  |
| FRM (FREEMIND) | 13:01 | 8,00 | +0,76 | (+10,50%) | 7,24 | 7,50 | 7,50 | 8,50 | 892 | 7 187 |
  |
| FRO (FERRO) | 12:57 | 29,20 | 0,00 | (0,00%) | 29,20 | 29,10 | 29,10 | 29,60 | 2 702 | 79 094 |
  |
| FRW (FROZENWAY) | 11:08 | 24,80 | -0,10 | (-0,40%) | 24,90 | 24,60 | 24,60 | 24,80 | 25 | 619 |
  |
| FSG (FASING) | 11:53 | 14,50 | 0,00 | (0,00%) | 14,50 | 14,50 | 14,20 | 14,50 | 383 | 5 448 |
  |
| FTE (FORTE) | 12:50 | 14,40 | -0,15 | (-1,03%) | 14,55 | 14,55 | 14,40 | 14,65 | 4 478 | 64 925 |
  |
| FTH (FINTECH) | 26 cze 09:57 | 0,1000 | -0,1600 | (-61,54%) | 0,2600 | 0,1200 | 0,0960 | 0,1220 | 1 138 927 | 128 996 | |
| FVE (FOTOVOLT) | 16 paź 11:48 | 0,290 | -0,003 | (-1,02%) | 0,293 | 0,277 | 0,270 | 0,290 | 288 | 80 |
  |
| GAL (GALVO) | 12:50 | 3,72 | -0,30 | (-7,46%) | 4,02 | 3,82 | 3,72 | 4,00 | 1 084 | 4 160 |
  |
| GAR (GARIN) | 09:00 | 1,510 | 0,000 | (0,00%) | 1,510 | 1,510 | 1,510 | 1,510 | 10 | 15 |
  |
| GDC (GAMEDUST) | 3 lut 16:48 | 0,0395 | 0,0000 | (0,00%) | 0,0395 | 0,0405 | 0,0350 | 0,0470 | 423 717 | 16 178 |
 |
| GDS (GDEVS) | 10:50 | 3,24 | -0,14 | (-4,14%) | 3,38 | 3,38 | 3,24 | 3,38 | 2 062 | 6 752 |
  |
| GEN (GENOMED) | 16 paź 15:04 | 38,60 | -1,60 | (-3,98%) | 40,20 | 39,00 | 38,60 | 39,00 | 32 | 1 238 |
  |
| GHT (GAMEHUNT) | 09:00 | 4,32 | 0,00 | (0,00%) | 4,32 | 4,32 | 4,32 | 4,32 | 2 | 9 |
  |
| GHY (GHYDROGEN) | 1 cze 13:34 | 2,00 | 0,00 | (0,00%) | 2,00 | 2,00 | 2,00 | 2,00 | 111 | 222 |
 |
| GIF (GAMFACTOR) | 11:44 | 3,465 | +0,075 | (+2,21%) | 3,390 | 3,390 | 3,360 | 3,470 | 12 201 | 41 721 |
  |
| GKI (IMMOBILE) | 12:07 | 4,58 | 0,00 | (0,00%) | 4,58 | 4,59 | 4,53 | 4,59 | 11 212 | 51 021 |
  |
| GKS (GKSKAT) | 14 paź 11:00 | 0,159 | 0,000 | (0,00%) | 0,159 | 0,159 | 0,159 | 0,159 | 606 | 96 |
 |
| GME (GRMEDIA) | 12:44 | 42,80 | -0,60 | (-1,38%) | 43,40 | 42,80 | 42,80 | 42,80 | 140 | 5 992 |
  |
| GMT (GENOMTEC) | 12:49 | 2,67 | -0,23 | (-7,94%) | 2,90 | 2,65 | 2,63 | 2,90 | 133 641 | 359 875 |
  |
| GMV (GAMIVO) | 09:00 | 14,60 | -0,40 | (-2,67%) | 15,00 | 14,60 | 14,60 | 14,60 | 246 | 3 592 |
  |
| GMZ (GRUPAMZ) | 09:42 | 0,210 | +0,004 | (+1,94%) | 0,206 | 0,205 | 0,205 | 0,210 | 52 | 11 |
  |
| GNS (NIEWIADOW) | 12:57 | 16,35 | +0,60 | (+3,81%) | 15,75 | 16,00 | 15,95 | 16,90 | 116 631 | 1 913 922 |
  |
| GOB (GOBARTO) | 11:00 | 20,40 | -0,40 | (-1,92%) | 20,80 | 20,40 | 20,40 | 20,40 | 3 | 61 |
  |
| GOGL (ALPHABET) | 11:00 | 1 325,60 | -16,80 | (-1,25%) | 1 342,40 | 1 344,00 | 1 325,60 | 1 344,00 | 8 | 10 660 |
  |
| GOL (GOLAB) | 14 paź 15:50 | 0,388 | -0,112 | (-22,40%) | 0,500 | 0,388 | 0,388 | 0,388 | 5 758 | 2 234 | |
| GOP (GAMEOPS) | 12:33 | 11,40 | +0,10 | (+0,88%) | 11,30 | 11,65 | 11,40 | 11,65 | 1 499 | 17 400 |
  |
| GPP (GRUPRACUJ) | 12:17 | 53,90 | +0,40 | (+0,75%) | 53,50 | 53,30 | 53,30 | 54,20 | 4 271 | 229 674 |
  |
| GPW | 13:01 | 106,20 | -0,20 | (-0,19%) | 106,40 | 106,00 | 105,40 | 107,30 | 26 019 | 2 759 689 |
  |
| GRC (GRUPAREC) | 09:00 | 65,00 | -0,20 | (-0,31%) | 65,20 | 65,00 | 65,00 | 65,00 | 1 | 65 |
  |
| GRL (GREENLANE) | 12:10 | 15,00 | +0,40 | (+2,74%) | 14,60 | 14,60 | 14,60 | 15,00 | 1 010 | 14 750 |
  |
| GRM (GREMPCO) | 10:11 | 1,440 | +0,040 | (+2,86%) | 1,400 | 1,250 | 1,250 | 1,485 | 187 | 270 |
  |
| GRN (GRODNO) | 12:53 | 14,05 | +0,05 | (+0,36%) | 14,00 | 14,05 | 13,90 | 14,05 | 764 | 10 691 |
  |
| GRX (GREENX) | 12:57 | 2,750 | -0,020 | (-0,72%) | 2,770 | 2,770 | 2,750 | 2,770 | 255 232 | 705 128 |
  |
| GRZ (GREENZEB) | 12:02 | 9,10 | -0,55 | (-5,70%) | 9,65 | 9,65 | 9,10 | 10,40 | 186 | 1 801 |
  |
| GTC | 11:03 | 2,40 | +0,06 | (+2,56%) | 2,34 | 2,40 | 2,34 | 2,40 | 11 719 | 27 996 |
  |
| GTF (GOTFI) | 7 paź 12:09 | 18,20 | 0,00 | (0,00%) | 18,20 | 18,20 | 18,20 | 18,20 | 38 | 692 | |
| GTN (GETIN) | 10:37 | 0,2995 | +0,0040 | (+1,35%) | 0,2955 | 0,2995 | 0,2995 | 0,2995 | 1 340 | 401 |
  |
| GTS (GEOTRANS) | 11:41 | 3,76 | 0,00 | (0,00%) | 3,76 | 3,76 | 3,70 | 3,76 | 5 678 | 21 200 |
  |
| GVT (VIRTUS) | 12:52 | 1,214 | -0,010 | (-0,82%) | 1,224 | 1,230 | 1,212 | 1,244 | 23 055 | 28 166 |
  |
| GX1 (GENXONE) | 11:33 | 5,60 | -0,16 | (-2,78%) | 5,76 | 5,64 | 5,60 | 5,64 | 48 | 271 |
  |
| HANM (HANDM) | 30 wrz 10:15 | 61,96 | 0,00 | (0,00%) | 61,96 | 61,96 | 61,96 | 61,96 | 34 | 2 107 | |
| HDR (HYDROTOR) | 12:36 | 8,60 | -0,06 | (-0,69%) | 8,66 | 8,82 | 8,60 | 8,82 | 1 079 | 9 283 |
  |
| HEL (HELIO) | 11:22 | 49,10 | 0,00 | (0,00%) | 49,10 | 49,10 | 49,10 | 49,10 | 259 | 12 717 |
  |
| HEN (HYENERGY) | 18 sie 15:00 | 2,32 | 0,00 | (0,00%) | 2,32 | 2,34 | 2,32 | 2,34 | 2 249 | 5 249 | |
| HER (HILANDER) | 12:55 | 1,000 | +0,078 | (+8,46%) | 0,922 | 0,940 | 0,940 | 1,000 | 808 | 770 |
  |
| HOOD (ROBINHOOD) | 14 paź 15:30 | 422,00 | +0,40 | (+0,09%) | 421,60 | 422,00 | 422,00 | 422,00 | 3 | 1 266 |
 |
| HOR (HORTICO) | 12:02 | 7,10 | -0,25 | (-3,40%) | 7,35 | 7,15 | 7,10 | 7,40 | 1 943 | 13 930 |
  |
| HPE (HIPOWERSA) | 11:00 | 0,388 | -0,008 | (-2,02%) | 0,396 | 0,388 | 0,388 | 0,388 | 593 | 230 |
  |
| HPG (HONEYPAY) | 16 maj 15:00 | 2,38 | 0,00 | (0,00%) | 2,38 | 2,42 | 2,38 | 2,42 | 434 | 1 033 | |
| HPM (HIPROMINE) | 12:58 | 37,00 | -2,00 | (-5,13%) | 39,00 | 38,00 | 36,80 | 39,00 | 21 | 797 |
  |
| HPS (HYDRAPRES) | 09:47 | 0,472 | 0,000 | (0,00%) | 0,472 | 0,472 | 0,472 | 0,472 | 30 | 14 |
  |
| HRC (GRUPAHRC) | 16 paź 15:28 | 0,990 | -0,070 | (-6,60%) | 1,060 | 0,990 | 0,990 | 0,990 | 20 | 20 |
  |
| HRP (HARPER) | 12:59 | 5,66 | +0,08 | (+1,43%) | 5,58 | 5,58 | 5,58 | 5,66 | 148 | 829 |
  |
| HRS (HERKULES) | 12:50 | 1,93 | -0,12 | (-5,85%) | 2,05 | 2,03 | 1,93 | 2,06 | 39 095 | 77 297 |
  |
| HRT (HURTIMEX) | 16 paź 15:06 | 0,0875 | +0,0165 | (+23,24%) | 0,0710 | 0,0875 | 0,0875 | 0,0875 | 9 700 | 849 |
  |
| HUB (HUBTECH) | 12:38 | 0,263 | -0,006 | (-2,23%) | 0,269 | 0,268 | 0,263 | 0,268 | 66 350 | 17 623 |
  |
| HUG (HUUUGE) | 13:01 | 24,95 | +0,70 | (+2,89%) | 24,25 | 24,30 | 24,30 | 24,95 | 19 769 | 491 865 |
  |
| IBC (IBCPOLSKA) | 11:04 | 4,91 | -0,19 | (-3,73%) | 5,10 | 5,10 | 4,91 | 5,14 | 151 | 761 |
  |
| IBS (IBSM) | 09:01 | 60,60 | -2,00 | (-3,19%) | 62,60 | 60,60 | 60,60 | 60,60 | 2 | 121 |
  |
| ICD (ICPD) | 10:35 | 0,935 | 0,000 | (0,00%) | 0,935 | 0,935 | 0,935 | 0,935 | 11 | 10 |
 |
| ICE (MEDINICE) | 12:53 | 57,50 | +1,30 | (+2,31%) | 56,20 | 57,50 | 56,30 | 59,50 | 8 092 | 464 937 |
  |
| ICG (ICECODE) | 10:50 | 0,0865 | -0,0005 | (-0,57%) | 0,0870 | 0,0865 | 0,0800 | 0,0865 | 26 215 | 2 112 |
  |
| IDG (INDYGO) | 2 maj 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| IDH | 09:02 | 2,20 | -0,16 | (-6,78%) | 2,36 | 2,20 | 2,20 | 2,20 | 261 | 574 |
  |
| IDM (IDMSA) | 12:11 | 0,382 | -0,018 | (-4,50%) | 0,400 | 0,382 | 0,382 | 0,382 | 29 | 11 |
  |
| IFA (INFRA) | 12:56 | 1,920 | -0,040 | (-2,04%) | 1,960 | 1,955 | 1,600 | 2,140 | 8 332 | 16 171 |
  |
| IFC (IFCAPITAL) | 0,0000 | -5,3000 | (-100,00%) | 5,3000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 12:34 | 20,75 | +0,25 | (+1,22%) | 20,50 | 20,50 | 20,30 | 20,80 | 1 369 | 28 211 |
  |
| IFL (IFLEASING) | 09:00 | 1,75 | +0,15 | (+9,38%) | 1,60 | 1,75 | 1,75 | 1,75 | 3 000 | 5 250 |
 |
| IFR (IFSA) | 12:23 | 0,129 | +0,006 | (+4,88%) | 0,123 | 0,123 | 0,123 | 0,129 | 90 522 | 11 385 |
 |
| IGT (IGORIA) | 09:00 | 0,413 | +0,002 | (+0,49%) | 0,411 | 0,413 | 0,413 | 0,413 | 5 465 | 2 257 |
  |
| IMC (IMCOMPANY) | 10:56 | 30,10 | -0,05 | (-0,17%) | 30,15 | 30,10 | 30,00 | 30,10 | 12 | 360 |
  |
| IMG (IMMGAMES) | 16 paź 15:00 | 0,560 | -0,006 | (-1,06%) | 0,566 | 0,560 | 0,560 | 0,560 | 3 300 | 1 848 |
  |
| IMP (IMPERIO) | 12:25 | 1,70 | 0,00 | (0,00%) | 1,70 | 1,60 | 1,60 | 1,85 | 33 920 | 60 469 |
  |
| IMR (INTM) | 28 maj 11:24 | 0,0355 | 0,0000 | (0,00%) | 0,0355 | 0,0355 | 0,0355 | 0,0355 | 15 829 | 562 | |
| IMS | 12:56 | 3,08 | +0,04 | (+1,15%) | 3,05 | 3,06 | 3,05 | 3,11 | 25 484 | 78 980 |
  |
| INC | 12:36 | 1,360 | -0,010 | (-0,73%) | 1,370 | 1,370 | 1,360 | 1,405 | 7 742 | 10 647 |
  |
| ING (INGBSK) | 13:01 | 457,60 | -1,20 | (-0,26%) | 458,80 | 458,80 | 454,40 | 460,60 | 7 668 | 3 510 216 |
  |
| INK (INSTALKRK) | 12:42 | 35,80 | -0,20 | (-0,56%) | 36,00 | 36,00 | 35,70 | 36,00 | 832 | 29 801 |
  |
| INL (INTROL) | 12:25 | 8,56 | +0,14 | (+1,66%) | 8,42 | 8,46 | 8,32 | 8,56 | 2 919 | 24 667 |
  |
| INM (INVENTION) | 12:29 | 0,1105 | 0,0000 | (0,00%) | 0,1105 | 0,1080 | 0,1065 | 0,1115 | 39 001 | 4 225 |
  |
| INP (INPRO) | 12:05 | 7,45 | +0,20 | (+2,76%) | 7,25 | 7,45 | 7,20 | 7,45 | 2 046 | 15 240 |
  |
| INPT (INPOST) | 12:44 | 67,85 | 0,00 | (0,00%) | 67,85 | 66,20 | 66,20 | 67,85 | 411 | 27 394 |
  |
| INS (INDOS) | 10:34 | 3,32 | -0,02 | (-0,60%) | 3,34 | 3,32 | 3,32 | 3,32 | 4 | 13 |
  |
| INT (INTERNITY) | 10:40 | 9,70 | +0,80 | (+8,99%) | 8,90 | 9,50 | 9,50 | 9,75 | 13 | 126 |
  |
| INTL (INTEL) | 12:19 | 367,20 | +1,75 | (+0,48%) | 365,45 | 365,45 | 365,45 | 367,20 | 8 | 2 936 |
  |
| IPE (IPOPEMA) | 12:35 | 8,64 | -0,12 | (-1,37%) | 8,76 | 8,70 | 8,64 | 8,70 | 910 | 7 883 |
  |
| IPO (INTERSPPL) | 09:24 | 0,311 | +0,001 | (+0,16%) | 0,310 | 0,311 | 0,311 | 0,311 | 13 | 4 |
  |
| IPW (IMAGEPWR) | 16 paź 09:11 | 2,96 | +0,30 | (+11,28%) | 2,66 | 3,00 | 2,96 | 3,00 | 4 050 | 12 124 |
  |
| IRL (INTERAOLT) | 16 mar 17:00 | 11,54 | +1,74 | (+17,76%) | 9,80 | 14,00 | 10,22 | 15,40 | 568 018 | 6 838 081 | |
| ISD (INSIDPARK) | 09:50 | 0,450 | 0,000 | (0,00%) | 0,450 | 0,450 | 0,450 | 0,450 | 30 | 14 |
  |
| ITB (INTERBUD) | 12:37 | 1,370 | +0,030 | (+2,24%) | 1,340 | 1,380 | 1,335 | 1,380 | 16 136 | 21 735 |
  |
| ITX (INDITEX) | 9 paź 09:25 | 233,00 | -1,00 | (-0,43%) | 234,00 | 233,00 | 233,00 | 233,00 | 11 | 2 563 |
 |
| IVE (INVESTEKO) | 12:45 | 1,57 | -0,15 | (-8,72%) | 1,72 | 1,57 | 1,50 | 1,57 | 5 891 | 8 899 |
  |
| IVO (INCUVO) | 10:10 | 0,542 | -0,008 | (-1,45%) | 0,550 | 0,530 | 0,530 | 0,542 | 759 | 402 |
  |
| IWS (IRONWOLF) | 10:10 | 1,210 | -0,030 | (-2,42%) | 1,240 | 1,170 | 1,150 | 1,240 | 1 336 | 1 549 |
  |
| IZB (IZOBLOK) | 8 wrz 11:00 | 39,40 | 0,00 | (0,00%) | 39,40 | 39,40 | 39,40 | 39,40 | 1 200 | 47 280 |
  |
| IZO (IZOLACJA) | 12:38 | 3,66 | -0,07 | (-1,88%) | 3,73 | 3,72 | 3,66 | 3,72 | 4 | 15 |
  |
| IZS (IZOSTAL) | 11:58 | 3,05 | -0,03 | (-0,97%) | 3,08 | 3,09 | 3,05 | 3,09 | 8 722 | 26 667 |
  |
| JJB (JUJUBEE) | 10:53 | 0,500 | -0,030 | (-5,66%) | 0,530 | 0,515 | 0,500 | 0,515 | 278 | 139 |
  |
| JMT (JERONIMO) | 16 paź 09:04 | 76,85 | -0,15 | (-0,19%) | 77,00 | 76,85 | 76,85 | 76,85 | 1 | 77 |
  |
| JPM (JPMORGAN) | 14 paź 14:55 | 1 296,00 | +6,20 | (+0,48%) | 1 289,80 | 1 296,00 | 1 296,00 | 1 296,00 | 3 | 3 888 |
 |
| JRC (JRCGROUP) | 11:00 | 1,050 | +0,070 | (+7,14%) | 0,980 | 1,050 | 1,050 | 1,050 | 1 | 1 |
  |
| JRH | 12:58 | 4,78 | -0,13 | (-2,65%) | 4,91 | 5,14 | 4,64 | 5,16 | 125 724 | 610 945 |
  |
| JSW | 12:59 | 32,09 | -0,76 | (-2,31%) | 32,85 | 32,85 | 31,96 | 32,98 | 113 966 | 3 698 287 |
  |
| JWW (JWWINVEST) | 09:00 | 2,98 | 0,00 | (0,00%) | 2,98 | 2,98 | 2,98 | 2,98 | 3 | 9 |
  |
| K2P (KOOL2PLAY) | 14 paź 15:00 | 0,820 | +0,080 | (+10,81%) | 0,740 | 0,750 | 0,750 | 0,820 | 196 | 149 |
  |
| KBJ | 09:00 | 29,40 | -0,20 | (-0,68%) | 29,60 | 29,40 | 29,40 | 29,40 | 55 | 1 617 |
  |
| KCH (KRAKCHEM) | 11:46 | 0,1700 | 0,0000 | (0,00%) | 0,1700 | 0,1675 | 0,1650 | 0,1750 | 66 898 | 11 085 |
  |
| KCI | 09:00 | 0,826 | 0,000 | (0,00%) | 0,826 | 0,826 | 0,826 | 0,826 | 7 | 6 |
  |
| KDM (KDMSHIPNG) | 6 maj 11:00 | 1,40 | 0,00 | (0,00%) | 1,40 | 1,40 | 1,40 | 1,40 | 28 383 | 39 736 | |
| KER (KERNEL) | 12:28 | 19,76 | +0,02 | (+0,10%) | 19,74 | 19,76 | 19,76 | 19,80 | 5 251 | 103 760 |
  |
| KGH (KGHM) | 13:01 | 322,20 | -5,55 | (-1,69%) | 327,75 | 327,75 | 320,20 | 327,75 | 216 999 | 69 946 430 |
  |
| KGL | 09:00 | 12,20 | +0,20 | (+1,67%) | 12,00 | 12,20 | 12,20 | 12,20 | 5 | 61 |
  |
| KGN (KOGENERA) | 12:53 | 80,00 | -0,40 | (-0,50%) | 80,40 | 80,50 | 79,00 | 80,60 | 2 431 | 195 070 |
  |
| KLE (KLEPSYDRA) | 11:10 | 6,96 | -0,02 | (-0,29%) | 6,98 | 6,96 | 6,96 | 6,96 | 174 | 1 211 |
  |
| KLK (KOLEJKOWO) | 12:30 | 57,00 | -0,50 | (-0,87%) | 57,50 | 58,00 | 57,00 | 58,00 | 187 | 10 738 |
  |
| KLN (KLON) | 12:56 | 1,32 | +0,01 | (+0,76%) | 1,31 | 1,31 | 1,31 | 1,32 | 1 378 | 1 809 |
  |
| KMB (KOMBINAT) | 12:32 | 0,898 | -0,002 | (-0,22%) | 0,900 | 0,900 | 0,890 | 0,900 | 9 190 | 8 222 |
 |
| KME | 09:01 | 0,250 | +0,024 | (+10,62%) | 0,226 | 0,250 | 0,250 | 0,250 | 20 | 5 |
  |
| KMP (KOMPAP) | 14 paź 14:48 | 21,80 | -0,20 | (-0,91%) | 22,00 | 22,00 | 21,80 | 22,00 | 77 | 1 679 |
  |
| KOM (KOMPUTRON) | 12:38 | 5,90 | -0,10 | (-1,67%) | 6,00 | 6,05 | 5,89 | 6,15 | 216 | 1 282 |
  |
| KOR (KORBANK) | 15 paź 15:28 | 12,20 | -0,10 | (-0,81%) | 12,30 | 11,90 | 11,90 | 12,40 | 132 | 1 572 |
  |
| KPC (KUPIEC) | 7 paź 11:00 | 1,20 | +0,12 | (+11,11%) | 1,08 | 1,20 | 1,20 | 1,20 | 15 | 18 |
  |
| KPD (KPPD) | 16 paź 12:54 | 21,20 | -0,60 | (-2,75%) | 21,80 | 21,20 | 21,20 | 21,20 | 100 | 2 120 |
  |
| KPI (KANCELWEC) | 12:03 | 1,99 | -0,05 | (-2,45%) | 2,04 | 1,99 | 1,99 | 1,99 | 17 | 34 |
  |
| KPL (KINOPOL) | 13:00 | 18,35 | +0,15 | (+0,82%) | 18,20 | 18,05 | 18,05 | 18,40 | 7 499 | 137 370 |
  |
| KRK (KRKA) | 12:12 | 1 130,00 | -2,00 | (-0,18%) | 1 132,00 | 1 138,00 | 1 112,00 | 1 138,00 | 115 | 128 408 |
  |
| KRU (KRUK) | 13:01 | 341,80 | -8,20 | (-2,34%) | 350,00 | 345,00 | 341,00 | 347,00 | 56 181 | 19 341 458 |
  |
| KSG (KSGAGRO) | 12:59 | 2,925 | -0,005 | (-0,17%) | 2,930 | 2,915 | 2,915 | 2,925 | 2 055 | 6 001 |
  |
| KTY (KETY) | 13:00 | 1 276,00 | -16,00 | (-1,24%) | 1 292,00 | 1 292,00 | 1 271,00 | 1 295,00 | 5 435 | 6 961 863 |
  |
| KUB (KUBOTA) | 11:43 | 12,45 | -0,05 | (-0,40%) | 12,50 | 12,50 | 12,45 | 12,50 | 249 | 3 101 |
  |
| KVT (KRVITAMIN) | 11:00 | 12,60 | +0,15 | (+1,20%) | 12,45 | 12,60 | 12,60 | 12,60 | 40 | 504 |
  |
| LBD (LOKATYBUD) | 2 cze 11:00 | 0,895 | 0,000 | (0,00%) | 0,895 | 0,895 | 0,895 | 0,895 | 25 | 22 |
 |
| LBT (LIBET) | 11:28 | 1,380 | 0,000 | (0,00%) | 1,380 | 1,380 | 1,380 | 1,380 | 1 130 | 1 559 |
  |
| LBW (LUBAWA) | 13:00 | 11,00 | -0,19 | (-1,70%) | 11,19 | 11,15 | 10,98 | 11,29 | 187 012 | 2 071 162 |
  |
| LCN (LABOCANNA) | 11:39 | 0,225 | +0,001 | (+0,45%) | 0,224 | 0,226 | 0,225 | 0,226 | 64 276 | 14 482 |
  |
| LEG (LEGIMI) | 12:48 | 27,00 | -0,80 | (-2,88%) | 27,80 | 27,80 | 27,00 | 27,80 | 21 | 577 |
  |
| LEN (LENA) | 12:08 | 2,07 | +0,02 | (+0,98%) | 2,05 | 2,04 | 2,04 | 2,07 | 1 654 | 3 401 |
  |
| LET (LETUS) | 12:47 | 0,366 | +0,048 | (+15,09%) | 0,318 | 0,330 | 0,330 | 0,390 | 1 483 014 | 540 858 |
  |
| LFR (LIFTERO) | 13:00 | 48,40 | -4,10 | (-7,81%) | 52,50 | 52,65 | 46,90 | 52,65 | 20 364 | 993 561 |
 |
| LGL (LUNAGLBAL) | 1 paź 17:00 | 0,1525 | 0,0000 | (0,00%) | 0,1525 | 0,1555 | 0,1500 | 0,1555 | 68 553 | 10 300 |
  |
| LGT (LGTRADE) | 15 paź 10:22 | 2,44 | +0,18 | (+7,96%) | 2,26 | 2,26 | 2,26 | 2,44 | 11 | 25 |
  |
| LHD (LICHTHUND) | 16 paź 12:17 | 64,00 | 0,00 | (0,00%) | 64,00 | 64,00 | 64,00 | 64,00 | 30 | 1 920 |
  |
| LILY (ELILILLY) | 09:46 | 4 858,50 | +26,50 | (+0,55%) | 4 832,00 | 4 858,50 | 4 858,50 | 4 858,50 | 4 | 19 434 |
 |
| LKD (LOKUM) | 11:57 | 23,90 | -0,10 | (-0,42%) | 24,00 | 24,70 | 23,90 | 24,70 | 120 | 2 894 |
  |
| LMG (LMGAMES) | 10:45 | 0,720 | 0,000 | (0,00%) | 0,720 | 0,690 | 0,660 | 0,720 | 325 | 222 |
  |
| LMU (LMCU) | 12:44 | 24,19 | +0,64 | (+2,72%) | 23,55 | 24,39 | 23,37 | 24,39 | 838 | 19 891 |
 |
| LPP | 12:59 | 26 400,00 | 0,00 | (0,00%) | 26 400,00 | 26 380,00 | 26 220,00 | 26 640,00 | 756 | 20 002 660 |
  |
| LRQ (LARQ) | 09:10 | 2,67 | 0,00 | (0,00%) | 2,67 | 2,67 | 2,67 | 2,67 | 2 | 5 |
  |
| LSI (LSISOFT) | 12:44 | 39,80 | -1,20 | (-2,93%) | 41,00 | 40,60 | 39,80 | 40,90 | 462 | 18 529 |
  |
| LTM (LTGAMES) | 09:40 | 9,45 | 0,00 | (0,00%) | 9,45 | 9,10 | 9,10 | 9,45 | 15 | 140 |
  |
| LTX (LENTEX) | 09:58 | 7,46 | +0,06 | (+0,81%) | 7,40 | 7,20 | 7,18 | 7,46 | 3 233 | 23 339 |
  |
| LUD (LUDUS) | 16 paź 15:02 | 0,312 | -0,118 | (-27,44%) | 0,430 | 0,430 | 0,312 | 0,430 | 2 029 | 637 |
 |
| LUG | 09:27 | 1,30 | +0,01 | (+0,78%) | 1,29 | 1,29 | 1,29 | 1,30 | 1 515 | 1 961 |
  |
| LUK (LUKARDI) | 2 cze 15:00 | 0,420 | 0,000 | (0,00%) | 0,420 | 0,352 | 0,352 | 0,420 | 2 970 | 1 046 |
 |
| LWB (BOGDANKA) | 13:00 | 25,60 | -0,70 | (-2,66%) | 26,30 | 26,50 | 25,50 | 26,50 | 34 301 | 884 054 |
  |
| LXB (LEXBONO) | 11:00 | 0,0900 | 0,0000 | (0,00%) | 0,0900 | 0,0900 | 0,0900 | 0,0900 | 100 | 9 |
  |
| M4B | 14 paź 11:00 | 15,00 | +2,30 | (+18,11%) | 12,70 | 15,00 | 15,00 | 15,00 | 1 | 15 | |
| MAB (MABION) | 12:00 | 8,05 | -0,02 | (-0,25%) | 8,07 | 7,82 | 7,82 | 8,09 | 9 984 | 78 597 |
  |
| MAD (MADKOM) | 12:28 | 3,38 | +0,24 | (+7,64%) | 3,14 | 3,28 | 3,16 | 3,40 | 2 313 | 7 734 |
  |
| MAK (MAKARONPL) | 13:01 | 24,60 | +0,20 | (+0,82%) | 24,40 | 24,60 | 24,30 | 24,70 | 18 929 | 465 632 |
  |
| MAN (MANYDEV) | 1 paź 15:00 | 0,616 | 0,000 | (0,00%) | 0,616 | 0,630 | 0,616 | 0,630 | 4 160 | 2 618 | |
| MAZ (MAZOP) | 15 paź 09:10 | 14,60 | +0,60 | (+4,29%) | 14,00 | 14,60 | 14,60 | 14,60 | 20 | 292 |
  |
| MBF (MBFGROUP) | 10:27 | 3,180 | +0,020 | (+0,63%) | 3,160 | 3,160 | 3,160 | 3,180 | 142 | 450 |
  |
| MBG (MERCEDES) | 14 paź 11:17 | 174,44 | 0,00 | (0,00%) | 174,44 | 180,00 | 174,44 | 180,00 | 501 | 90 174 |
  |
| MBK (MBANK) | 13:00 | 1 408,50 | -25,00 | (-1,74%) | 1 433,50 | 1 431,00 | 1 407,00 | 1 433,00 | 4 464 | 6 339 165 |
  |
| MBR (MOBRUK) | 13:00 | 434,50 | -1,00 | (-0,23%) | 435,50 | 435,50 | 433,00 | 440,00 | 6 712 | 2 933 985 |
  |
| MBW (MBWS) | 14 paź 09:20 | 11,20 | 0,00 | (0,00%) | 11,20 | 11,20 | 11,20 | 11,20 | 10 | 112 |
 |
| MCD (MYCODERN) | 27 maj 11:03 | 0,780 | 0,000 | (0,00%) | 0,780 | 0,780 | 0,780 | 0,780 | 6 022 | 4 697 | |
| MCDL (MCDONALDS) | 11:41 | 945,80 | +0,40 | (+0,04%) | 945,40 | 945,80 | 945,80 | 945,80 | 1 | 946 |
 |
| MCI | 12:56 | 28,20 | 0,00 | (0,00%) | 28,20 | 28,20 | 28,10 | 28,30 | 1 095 | 30 900 |
  |
| MCR | 09:00 | 14,60 | +0,05 | (+0,34%) | 14,55 | 14,60 | 14,60 | 14,60 | 21 | 307 |
  |
| MCRN (MICRONTEC) | 12:20 | 3 561,50 | +49,50 | (+1,41%) | 3 512,00 | 3 519,00 | 3 519,00 | 3 561,50 | 2 | 7 081 |
 |
| MDA (MEDAPP) | 16 paź 15:00 | 0,1790 | +0,0080 | (+4,68%) | 0,1710 | 0,1790 | 0,1790 | 0,1790 | 12 201 | 2 184 |
  |
| MDB (MEDICOBIO) | 12:35 | 0,356 | 0,000 | (0,00%) | 0,356 | 0,342 | 0,342 | 0,356 | 17 313 | 6 097 |
  |
| MDG (MEDICALG) | 13:01 | 26,20 | +1,05 | (+4,17%) | 25,15 | 27,55 | 25,70 | 28,10 | 170 750 | 4 631 985 |
  |
| MDI (MDIENERGIA) | 12:53 | 2,04 | -0,10 | (-4,67%) | 2,14 | 2,14 | 2,04 | 2,14 | 62 581 | 129 250 |
  |
| MDP (MEDCAMP) | 11:00 | 0,720 | -0,030 | (-4,00%) | 0,750 | 0,720 | 0,720 | 0,720 | 1 467 | 1 056 |
 |
| MDT (MEDTECH) | 12:58 | 0,3500 | +0,0080 | (+2,34%) | 0,3420 | 0,3420 | 0,3360 | 0,3600 | 565 912 | 198 591 |
  |
| MDV (MODIVO) | 13:01 | 93,08 | +0,18 | (+0,19%) | 92,90 | 93,80 | 92,76 | 94,00 | 73 359 | 6 861 807 |
  |
| MEG (MEGARON) | 15 wrz 11:00 | 6,05 | 0,00 | (0,00%) | 6,05 | 6,05 | 6,05 | 6,05 | 6 | 36 |
 |
| MER (MERA) | 09:00 | 1,03 | 0,00 | (0,00%) | 1,03 | 1,03 | 1,03 | 1,03 | 10 | 10 |
  |
| META | 12:46 | 2 750,00 | -66,50 | (-2,36%) | 2 816,50 | 2 750,00 | 2 750,00 | 2 750,00 | 2 | 5 500 |
  |
| MEX (MEXPOLSKA) | 11:51 | 3,21 | -0,09 | (-2,73%) | 3,30 | 3,30 | 3,21 | 3,30 | 172 | 553 |
  |
| MFD (MFOOD) | 12:30 | 3,86 | +0,20 | (+5,46%) | 3,66 | 3,74 | 3,64 | 3,86 | 1 144 | 4 314 |
  |
| MFO | 12:57 | 30,90 | +1,60 | (+5,46%) | 29,30 | 29,20 | 29,20 | 30,90 | 5 981 | 178 758 |
  |
| MGS (MADNETIC) | 13 paź 14:06 | 2,44 | +0,02 | (+0,83%) | 2,42 | 2,44 | 2,44 | 2,44 | 206 | 503 |
  |
| MGT (MANGATA) | 12:28 | 61,60 | +0,20 | (+0,33%) | 61,40 | 61,00 | 60,00 | 61,60 | 72 | 4 375 |
  |
| MID (MIDVEN) | 7 paź 15:08 | 4,20 | 0,00 | (0,00%) | 4,20 | 4,20 | 4,20 | 4,20 | 5 | 21 |
 |
| MIG (MILITARY) | 13:01 | 0,4290 | +0,0190 | (+4,63%) | 0,4100 | 0,4320 | 0,4100 | 0,4320 | 8 864 | 3 754 |
  |
| MIL (MILLENNIUM) | 13:00 | 21,73 | -0,19 | (-0,87%) | 21,92 | 21,96 | 21,68 | 22,12 | 363 384 | 7 985 326 |
  |
| MIR (MIRACULUM) | 12:47 | 0,604 | -0,004 | (-0,66%) | 0,608 | 0,606 | 0,594 | 0,606 | 7 564 | 4 497 |
  |
| MLB (MAKOLAB) | 16 paź 14:32 | 7,95 | 0,00 | (0,00%) | 7,95 | 7,95 | 7,95 | 7,95 | 64 | 509 |
  |
| MLG (MLPGROUP) | 11:57 | 110,00 | -1,50 | (-1,35%) | 111,50 | 113,00 | 109,00 | 113,00 | 692 | 76 216 |
  |
| MLK (MILKILAND) | 10:43 | 1,400 | +0,068 | (+5,11%) | 1,332 | 1,334 | 1,334 | 1,400 | 7 114 | 9 808 |
  |
| MLM (MILISYS) | 10:36 | 0,3500 | -0,0160 | (-4,37%) | 0,3660 | 0,3530 | 0,3500 | 0,3650 | 5 900 | 2 070 |
  |
| MLP (MILKPOL) | 14 paź 11:00 | 0,500 | +0,020 | (+4,17%) | 0,480 | 0,500 | 0,500 | 0,500 | 249 | 125 | |
| MLS (MLSYSTEM) | 12:51 | 14,50 | -0,04 | (-0,28%) | 14,54 | 14,50 | 14,42 | 14,84 | 6 486 | 94 788 |
  |
| MLT (MOONLIT) | 11:09 | 0,340 | -0,008 | (-2,30%) | 0,348 | 0,340 | 0,340 | 0,340 | 29 487 | 10 026 |
  |
| MMC (MMCPL) | 15 paź 11:28 | 9,00 | -0,60 | (-6,25%) | 9,60 | 9,00 | 9,00 | 9,00 | 98 | 882 |
  |
| MMS (MADMIND) | 11:06 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 5 180 | 1 295 |
  |
| MNC (MENNICA) | 12:59 | 39,80 | +1,00 | (+2,58%) | 38,80 | 39,00 | 38,70 | 39,90 | 641 | 25 044 |
  |
| MND (MINERAL) | 15 paź 16:18 | 0,675 | -0,020 | (-2,88%) | 0,695 | 0,675 | 0,675 | 0,675 | 751 | 507 |
  |
| MNS (MENNICASK) | 12:50 | 48,50 | -0,70 | (-1,42%) | 49,20 | 49,10 | 48,50 | 49,10 | 81 | 3 950 |
  |
| MO2 (MOLIERA2) | 11:00 | 0,0665 | -0,0065 | (-8,90%) | 0,0730 | 0,0665 | 0,0665 | 0,0665 | 3 300 | 219 |
  |
| MOC (MOLECURE) | 12:31 | 6,40 | +0,08 | (+1,27%) | 6,32 | 6,47 | 6,16 | 6,47 | 15 687 | 98 989 |
  |
| MOL | 12:59 | 60,60 | -0,25 | (-0,41%) | 60,85 | 60,85 | 60,55 | 61,60 | 701 | 42 812 |
  |
| MON (MONNARI) | 13:01 | 5,38 | 0,00 | (0,00%) | 5,38 | 5,38 | 5,38 | 5,44 | 2 170 | 11 742 |
  |
| MOV (MOVIEGAMES) | 12:15 | 8,00 | -0,19 | (-2,32%) | 8,19 | 8,29 | 8,00 | 8,31 | 4 607 | 37 864 |
  |
| MPY (MPAY) | 12:57 | 0,3460 | -0,0110 | (-3,08%) | 0,3570 | 0,3570 | 0,3290 | 0,3670 | 211 623 | 73 497 |
  |
| MQR (MULTIQURE) | 12:57 | 1,502 | -0,016 | (-1,05%) | 1,518 | 1,530 | 1,494 | 1,536 | 70 704 | 106 442 |
  |
| MRB (MIRBUD) | 12:56 | 11,23 | -0,14 | (-1,23%) | 11,37 | 11,35 | 11,21 | 11,42 | 38 550 | 436 335 |
  |
| MRC (MERCATOR) | 12:28 | 59,00 | -0,40 | (-0,67%) | 59,40 | 59,50 | 58,60 | 59,50 | 2 364 | 139 166 |
  |
| MRD (MEDARD) | 14 paź 15:44 | 1,05 | +0,17 | (+19,32%) | 0,88 | 1,05 | 1,05 | 1,05 | 806 | 846 | |
| MRG (MERLINGRP) | 1 cze 17:00 | 0,170 | 0,000 | (0,00%) | 0,170 | 0,197 | 0,170 | 0,200 | 149 047 | 27 381 | |
| MRH (HAMBURGER) | 12 sie 11:08 | 0,170 | 0,000 | (0,00%) | 0,170 | 0,170 | 0,170 | 0,170 | 226 650 | 38 531 | |
| MRK (MARKA) | 23 wrz 11:00 | 0,180 | 0,000 | (0,00%) | 0,180 | 0,180 | 0,180 | 0,180 | 100 | 18 |
 |
| MSFT (MICROSOFT) | 12:52 | 2 065,00 | 0,00 | (0,00%) | 2 065,00 | 2 065,00 | 2 065,00 | 2 065,00 | 1 | 2 065 |
  |
| MSM | 12:38 | 4,76 | -0,23 | (-4,61%) | 4,99 | 4,99 | 4,74 | 4,99 | 523 | 2 490 |
  |
| MSP (MOSTALPLC) | 16 paź 16:34 | 12,85 | -0,20 | (-1,53%) | 13,05 | 13,10 | 12,85 | 13,10 | 117 | 1 525 |
  |
| MSW (MOSTALWAR) | 13:01 | 4,30 | -0,28 | (-6,11%) | 4,58 | 4,58 | 4,30 | 4,58 | 43 552 | 195 681 |
  |
| MSZ (MOSTALZAB) | 12:46 | 6,69 | -0,02 | (-0,30%) | 6,71 | 6,70 | 6,59 | 6,70 | 41 188 | 273 812 |
  |
| MTN (MILTON) | 11:27 | 0,520 | -0,030 | (-5,45%) | 0,550 | 0,515 | 0,515 | 0,540 | 2 542 | 1 310 |
  |
| MUN (MUNAR) | 12:57 | 0,350 | -0,009 | (-2,51%) | 0,359 | 0,359 | 0,350 | 0,359 | 1 005 | 352 |
  |
| MUR (MURAPOL) | 12:55 | 36,60 | -0,30 | (-0,81%) | 36,90 | 36,85 | 36,40 | 36,85 | 6 542 | 240 245 |
  |
| MVP (MARVIPOL) | 11:47 | 8,20 | 0,00 | (0,00%) | 8,20 | 8,20 | 8,12 | 8,20 | 1 866 | 15 225 |
  |
| MWT (MWTRADE) | 12:59 | 2,60 | +0,02 | (+0,78%) | 2,58 | 2,66 | 2,60 | 2,66 | 15 | 39 |
  |
| MXC (MAXCOM) | 16 paź 12:51 | 6,40 | 0,00 | (0,00%) | 6,40 | 6,40 | 5,80 | 6,40 | 583 | 3 650 |
  |
| MXP (MAXIPIZZA) | 09:00 | 0,500 | +0,040 | (+8,70%) | 0,460 | 0,500 | 0,500 | 0,500 | 26 | 13 |
  |
| MZA (MUZA) | 09:07 | 8,60 | 0,00 | (0,00%) | 8,60 | 8,60 | 8,60 | 8,60 | 276 | 2 374 |
  |
| NCL (NOCTILUCA) | 12:37 | 86,30 | -1,60 | (-1,82%) | 87,90 | 88,00 | 86,00 | 88,00 | 496 | 42 800 |
  |
| NEU (NEUCA) | 12:59 | 708,00 | +2,00 | (+0,28%) | 706,00 | 706,00 | 700,00 | 709,00 | 497 | 350 168 |
  |
| NFLX (NETFLIX) | 16 paź 14:49 | 269,75 | -9,25 | (-3,32%) | 279,00 | 269,75 | 269,75 | 269,75 | 2 | 540 |
  |
| NIKE | 10:05 | 146,22 | +1,50 | (+1,04%) | 144,72 | 150,00 | 145,00 | 150,00 | 189 | 27 591 |
  |
| NNG (NANOGROUP) | 12:28 | 2,36 | -0,02 | (-1,05%) | 2,39 | 2,35 | 2,35 | 2,40 | 4 292 | 10 212 |
  |
| NOB (NOOBZ) | 16 paź 09:59 | 13,10 | 0,00 | (0,00%) | 13,10 | 13,10 | 13,10 | 13,10 | 7 | 92 |
  |
| NOV (NOVINA) | 10:41 | 0,660 | -0,018 | (-2,65%) | 0,678 | 0,676 | 0,652 | 0,676 | 32 492 | 21 421 |
  |
| NRS (NEURONE) | 1 paź 15:00 | 0,570 | 0,000 | (0,00%) | 0,570 | 0,570 | 0,570 | 0,570 | 50 | 29 |
  |
| NST (NESTMEDIC) | 12:08 | 0,640 | -0,030 | (-4,48%) | 0,670 | 0,670 | 0,624 | 0,670 | 17 058 | 10 810 |
  |
| NTC (NTCAPITAL) | 09:00 | 0,608 | 0,000 | (0,00%) | 0,608 | 0,608 | 0,608 | 0,608 | 15 | 9 |
  |
| NTS (NOTORIA) | 16 paź 11:22 | 7,20 | -0,05 | (-0,69%) | 7,25 | 7,50 | 7,20 | 7,50 | 70 | 505 |
  |
| NTT (NTTSYSTEM) | 12:58 | 27,20 | +0,20 | (+0,74%) | 27,00 | 27,20 | 24,80 | 28,40 | 103 078 | 2 701 486 |
  |
| NTU (NOVATURAS) | 16 paź 11:02 | 4,84 | 0,00 | (0,00%) | 4,84 | 4,56 | 4,56 | 4,84 | 53 | 242 |
  |
| NTV (NTVSA) | 12:56 | 0,208 | -0,010 | (-4,59%) | 0,218 | 0,218 | 0,208 | 0,218 | 78 | 16 |
  |
| NVA (PANOVA) | 12:08 | 19,55 | -0,05 | (-0,26%) | 19,60 | 19,45 | 19,25 | 19,60 | 946 | 18 396 |
  |
| NVDA (NVIDIA) | 12:33 | 850,00 | 0,00 | (0,00%) | 850,00 | 850,00 | 841,80 | 850,30 | 31 | 26 263 |
  |
| NVG (NOVAVISGR) | 12:40 | 0,3855 | -0,0060 | (-1,53%) | 0,3915 | 0,3915 | 0,3800 | 0,3990 | 30 844 | 12 042 |
  |
| NVO (NVONORDSK) | 09:11 | 152,00 | -2,44 | (-1,58%) | 154,44 | 152,76 | 152,00 | 152,76 | 24 | 3 655 |
  |
| NVT (NOVITA) | 11:02 | 109,00 | -1,00 | (-0,91%) | 110,00 | 111,50 | 109,00 | 113,00 | 94 | 10 394 |
  |
| NWA (NWAI) | 11:11 | 30,40 | +0,40 | (+1,33%) | 30,00 | 30,40 | 30,40 | 30,40 | 21 | 638 |
  |
| NWG (NEWAG) | 13:01 | 99,00 | -1,20 | (-1,20%) | 100,20 | 100,00 | 98,10 | 100,80 | 3 982 | 394 448 |
  |
| NXG (NEXITY) | 11:25 | 1,500 | -0,060 | (-3,85%) | 1,560 | 1,570 | 1,500 | 1,570 | 1 966 | 2 977 |
  |
| O2T (ONE2TRIBE) | 10:51 | 0,1900 | 0,0000 | (0,00%) | 0,1900 | 0,1900 | 0,1900 | 0,1900 | 10 657 | 2 025 |
  |
| OBL (ORZBIALY) | 11:00 | 40,40 | -0,60 | (-1,46%) | 41,00 | 40,40 | 40,40 | 40,40 | 61 | 2 464 |
  |
| ODL (ODLEWNIE) | 12:49 | 19,70 | -0,20 | (-1,01%) | 19,90 | 20,00 | 19,60 | 20,00 | 4 895 | 96 980 |
  |
| OLY (OLYMP) | 12:35 | 0,228 | +0,003 | (+1,33%) | 0,225 | 0,225 | 0,225 | 0,228 | 13 | 3 |
  |
| OML (ONEMORE) | 13:00 | 1,685 | -0,050 | (-2,88%) | 1,735 | 1,730 | 1,615 | 1,840 | 1 033 695 | 1 776 616 |
  |
| ONC (ONICO) | 11:00 | 9,95 | 0,00 | (0,00%) | 9,95 | 9,95 | 9,95 | 9,95 | 3 | 30 |
  |
| OND (ONDE) | 12:57 | 8,40 | -0,10 | (-1,18%) | 8,50 | 8,35 | 8,26 | 8,61 | 20 744 | 175 496 |
  |
| ONE (1SOLUTION) | 10:43 | 0,1040 | 0,0000 | (0,00%) | 0,1040 | 0,1035 | 0,1030 | 0,1040 | 10 090 | 1 048 |
  |
| ONO (ONESANO) | 09:04 | 0,880 | +0,012 | (+1,38%) | 0,868 | 0,880 | 0,880 | 0,880 | 196 | 172 |
  |
| OPG (ORCOGROUP) | 09:18 | 3,60 | +0,10 | (+2,86%) | 3,50 | 3,52 | 3,52 | 3,60 | 64 | 226 |
  |
| OPI (OPTIGIS) | 09:00 | 0,448 | 0,000 | (0,00%) | 0,448 | 0,448 | 0,448 | 0,448 | 11 | 5 |
  |
| OPL (ORANGEPL) | 13:01 | 16,080 | -0,150 | (-0,92%) | 16,230 | 16,230 | 16,055 | 16,340 | 392 022 | 6 331 883 |
  |
| OPM (OPTEAM) | 11:57 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,40 | 5,30 | 5,50 | 2 367 | 12 582 |
  |
| OPN (OPONEO.PL) | 12:54 | 106,00 | -1,40 | (-1,30%) | 107,40 | 107,80 | 105,00 | 107,80 | 4 137 | 442 352 |
  |
| ORCL (ORACLE) | 11:45 | 512,80 | -11,90 | (-2,27%) | 524,70 | 570,00 | 512,80 | 570,00 | 35 | 18 443 |
 |
| ORG (ORGANIC) | 16 paź 15:43 | 11,10 | +0,50 | (+4,72%) | 10,60 | 11,00 | 11,00 | 11,10 | 11 | 121 |
  |
| ORL (ORZLOPONY) | 16 paź 09:31 | 2,10 | 0,00 | (0,00%) | 2,10 | 2,10 | 2,10 | 2,10 | 57 | 120 |
  |
| OTM (OTMUCHOW) | 10:02 | 4,59 | 0,00 | (0,00%) | 4,59 | 4,59 | 4,59 | 4,59 | 2 | 9 |
  |
| OTS (OTLOG) | 12:55 | 15,04 | +0,02 | (+0,13%) | 15,02 | 15,02 | 14,64 | 15,04 | 637 | 9 489 |
  |
| OUT (OUTDOORZY) | 12:39 | 1,660 | -0,010 | (-0,60%) | 1,670 | 1,660 | 1,660 | 1,660 | 2 | 3 |
  |
| OVI (OVIDWORKS) | 11:04 | 0,284 | -0,006 | (-2,07%) | 0,290 | 0,288 | 0,280 | 0,288 | 18 500 | 5 244 |
  |
| P24 (PRESENT24) | 10:44 | 0,0910 | 0,0000 | (0,00%) | 0,0910 | 0,0910 | 0,0910 | 0,0910 | 6 399 | 582 |
  |
| P2B (PLANETB2B) | 09:46 | 0,0550 | -0,0005 | (-0,90%) | 0,0555 | 0,0550 | 0,0550 | 0,0550 | 1 000 | 55 |
  |
| P2C (P2CHILL) | 13:01 | 2,60 | +0,42 | (+19,27%) | 2,18 | 2,32 | 2,26 | 2,64 | 46 205 | 114 428 |
  |
| PAC (PROACTA) | 09:25 | 1,530 | -0,010 | (-0,65%) | 1,540 | 1,530 | 1,530 | 1,530 | 74 | 113 |
  |
| PAS (PASSUS) | 12:46 | 170,40 | -0,40 | (-0,23%) | 170,80 | 170,00 | 167,40 | 171,80 | 4 376 | 744 443 |
  |
| PAT (PATENTUS) | 12:01 | 1,900 | -0,005 | (-0,26%) | 1,905 | 1,905 | 1,900 | 1,905 | 87 | 165 |
  |
| PBF (PBSFINANSE) | 11:11 | 0,515 | -0,005 | (-0,96%) | 0,520 | 0,515 | 0,515 | 0,515 | 717 | 369 |
  |
| PBG | 25 wrz 12:19 | 0,0180 | 0,0000 | (0,00%) | 0,0180 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 | |
| PBT (PBGAMES) | 18 maj 15:00 | 0,142 | 0,000 | (0,00%) | 0,142 | 0,152 | 0,142 | 0,152 | 5 498 | 786 |
 |
| PBX (PEKABEX) | 12:35 | 8,00 | 0,00 | (0,00%) | 8,00 | 8,00 | 7,91 | 8,04 | 5 625 | 44 759 |
  |
| PCE (POLICE) | 12:06 | 7,30 | -0,02 | (-0,27%) | 7,32 | 7,32 | 7,20 | 7,32 | 1 166 | 8 415 |
  |
| PCF (PCFGROUP) | 12:59 | 3,120 | -0,050 | (-1,58%) | 3,170 | 3,170 | 3,100 | 3,170 | 412 | 1 287 |
  |
| PCGL (PROCTER) | 7 paź 13:46 | 580,00 | +12,20 | (+2,15%) | 567,80 | 580,00 | 580,00 | 580,00 | 76 | 44 080 |
  |
| PCO (PEPCO) | 13:01 | 47,39 | -0,61 | (-1,27%) | 48,00 | 48,10 | 47,33 | 48,15 | 142 307 | 6 784 047 |
  |
| PCR (PCCROKITA) | 12:57 | 63,80 | 0,00 | (0,00%) | 63,80 | 64,10 | 63,40 | 64,50 | 6 666 | 425 103 |
  |
| PCX (PCCEXOL) | 12:58 | 2,06 | -0,03 | (-1,44%) | 2,09 | 2,09 | 2,06 | 2,09 | 79 837 | 164 959 |
  |
| PDG (PYRAMID) | 10:18 | 4,44 | -0,06 | (-1,33%) | 4,50 | 4,50 | 4,44 | 4,50 | 9 | 40 |
  |
| PEN (PHOTON) | 12:35 | 1,150 | 0,000 | (0,00%) | 1,150 | 1,150 | 1,130 | 1,150 | 2 793 | 3 193 |
  |
| PEO (PEKAO) | 13:01 | 262,50 | -4,70 | (-1,76%) | 267,20 | 267,10 | 262,10 | 267,10 | 101 067 | 26 648 037 |
  |
| PEP | 12:19 | 53,70 | 0,00 | (0,00%) | 53,70 | 53,70 | 53,60 | 54,00 | 2 183 | 117 466 |
  |
| PFG (PREFAGRP) | 1 cze 11:24 | 31,40 | 0,00 | (0,00%) | 31,40 | 31,40 | 31,40 | 31,40 | 12 | 377 | |
| PGE | 13:01 | 16,340 | -0,155 | (-0,94%) | 16,495 | 16,460 | 16,115 | 16,665 | 1 443 546 | 23 559 552 |
  |
| PGG (PROGUNSGR) | 16 paź 16:59 | 4,54 | -0,06 | (-1,30%) | 4,60 | 4,60 | 4,52 | 4,60 | 1 325 | 6 064 |
  |
| PGH | 12:57 | 4,94 | -0,12 | (-2,37%) | 5,06 | 5,08 | 4,94 | 5,08 | 7 573 | 37 634 |
  |
| PGM (PMPG) | 09:47 | 2,07 | -0,07 | (-3,27%) | 2,14 | 2,14 | 2,07 | 2,14 | 392 | 812 |
  |
| PHN | 12:27 | 9,14 | +0,02 | (+0,22%) | 9,12 | 9,10 | 8,90 | 9,16 | 2 953 | 26 630 |
  |
| PHR (PHARMENA) | 12:04 | 2,94 | -0,08 | (-2,65%) | 3,02 | 3,02 | 2,93 | 3,02 | 840 | 2 464 |
  |
| PIT (POLARISIT) | 09:05 | 0,368 | -0,002 | (-0,54%) | 0,370 | 0,368 | 0,368 | 0,368 | 76 | 28 |
 |
| PJP (PJPMAKRUM) | 10:23 | 22,00 | -0,60 | (-2,65%) | 22,60 | 22,00 | 22,00 | 22,00 | 71 | 1 562 |
  |
| PKN (PKNORLEN) | 13:01 | 155,22 | +0,24 | (+0,15%) | 154,98 | 155,00 | 153,64 | 155,38 | 277 831 | 42 954 330 |
  |
| PKO (PKOBP) | 13:01 | 114,72 | -2,64 | (-2,25%) | 117,36 | 117,00 | 114,62 | 117,00 | 644 600 | 74 492 313 |
  |
| PKP (PKPCARGO) | 13:00 | 10,21 | -0,01 | (-0,10%) | 10,22 | 10,20 | 10,19 | 10,31 | 36 754 | 375 815 |
  |
| PLG (PLGROUP) | 3 cze 15:05 | 0,292 | 0,000 | (0,00%) | 0,292 | 0,282 | 0,260 | 0,298 | 94 645 | 25 343 | |
| PLI (PLATIGE) | 11:00 | 3,85 | 0,00 | (0,00%) | 3,85 | 3,85 | 3,85 | 3,85 | 10 | 39 |
  |
| PLM (POLMAN) | 14 paź 16:29 | 0,399 | 0,000 | (0,00%) | 0,399 | 0,399 | 0,399 | 0,399 | 63 | 25 |
  |
| PLT (PLOTTWIST) | 10:01 | 1,34 | 0,00 | (0,00%) | 1,34 | 1,29 | 1,29 | 1,34 | 60 | 78 |
  |
| PLTR (PALANTIR) | 12:20 | 732,60 | -42,40 | (-5,47%) | 775,00 | 740,00 | 725,30 | 740,00 | 16 | 11 759 |
  |
| PLW (PLAYWAY) | 12:49 | 240,50 | -5,50 | (-2,24%) | 246,00 | 246,00 | 240,50 | 246,00 | 782 | 189 589 |
  |
| PLZ (PLAZACNTR) | 10:39 | 1,264 | -0,044 | (-3,36%) | 1,308 | 1,264 | 1,264 | 1,264 | 33 | 42 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | 0,000 | (0,00%) | 0,840 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PNT (POINTPACK) | 12:51 | 12,60 | 0,00 | (0,00%) | 12,60 | 12,70 | 12,60 | 12,70 | 282 | 3 553 |
  |
| PPS (PEPEES) | 12:23 | 0,742 | -0,044 | (-5,60%) | 0,786 | 0,786 | 0,742 | 0,786 | 4 643 | 3 469 |
  |
| PRA (PRIME) | 12:53 | 1,83 | -0,02 | (-1,08%) | 1,85 | 1,81 | 1,72 | 1,87 | 252 825 | 452 880 |
  |
| PRE (PRESIDENT) | 12:38 | 80,00 | -1,00 | (-1,23%) | 81,00 | 81,00 | 80,00 | 82,00 | 492 | 39 697 |
  |
| PRH (POLHOLROZ) | 12:07 | 1,960 | -0,020 | (-1,01%) | 1,980 | 1,920 | 1,820 | 1,960 | 1 547 | 2 917 |
  |
| PRI (PRAGMAINK) | 16 paź 09:26 | 3,80 | 0,00 | (0,00%) | 3,80 | 3,80 | 3,80 | 3,80 | 12 | 46 |
  |
| PRM (PROCHEM) | 09:00 | 21,80 | +0,10 | (+0,46%) | 21,70 | 21,80 | 21,80 | 21,80 | 2 | 44 |
  |
| PRN (PARTNER) | 16 paź 16:59 | 24,20 | +0,60 | (+2,54%) | 23,60 | 23,40 | 23,40 | 24,20 | 104 | 2 464 |
  |
| PRO (PROMISE) | 13:00 | 9,10 | +0,30 | (+3,41%) | 8,80 | 8,85 | 8,80 | 9,10 | 3 898 | 35 113 |
  |
| PRS (PRYMUS) | 09:46 | 6,10 | 0,00 | (0,00%) | 6,10 | 6,10 | 6,10 | 6,10 | 36 | 220 |
  |
| PRT (PROTEKTOR) | 12:40 | 0,914 | 0,000 | (0,00%) | 0,914 | 0,914 | 0,900 | 0,914 | 2 591 | 2 364 |
  |
| PRX (PROSUS) | 13 paź 12:40 | 157,58 | -0,86 | (-0,54%) | 158,44 | 157,58 | 157,58 | 157,58 | 50 | 7 879 |
  |
| PSHE (PORSCHE) | 16 paź 14:44 | 111,05 | +1,15 | (+1,05%) | 109,90 | 111,05 | 111,05 | 111,05 | 5 | 555 |
  |
| PTG (POLTREG) | 12:47 | 19,80 | +0,25 | (+1,28%) | 19,55 | 19,15 | 19,15 | 20,00 | 2 971 | 58 941 |
  |
| PTN (POLTRONIC) | 14 paź 09:00 | 0,685 | 0,000 | (0,00%) | 0,685 | 0,685 | 0,685 | 0,685 | 16 | 11 |
  |
| PTW (PTWP) | 09:05 | 144,00 | 0,00 | (0,00%) | 144,00 | 144,00 | 144,00 | 144,00 | 22 | 3 168 |
  |
| PWX (POLWAX) | 09:00 | 0,972 | 0,000 | (0,00%) | 0,972 | 0,946 | 0,946 | 0,972 | 1 617 | 1 572 |
  |
| PXM (POLIMEXMS) | 13:00 | 7,465 | -0,125 | (-1,65%) | 7,590 | 7,650 | 7,410 | 7,650 | 143 275 | 1 070 346 |
  |
| PZU | 13:01 | 73,34 | -0,86 | (-1,16%) | 74,20 | 74,20 | 73,34 | 74,20 | 313 959 | 23 126 433 |
  |
| QCR (QUEST) | 10:31 | 0,340 | 0,000 | (0,00%) | 0,340 | 0,340 | 0,340 | 0,340 | 30 | 10 |
  |
| QNA (QNATECHNO) | 12:43 | 33,60 | -0,80 | (-2,33%) | 34,40 | 34,40 | 32,10 | 34,40 | 1 270 | 42 969 |
  |
| QNT (QUANTUM) | 11:00 | 42,40 | -0,40 | (-0,93%) | 42,80 | 42,40 | 42,40 | 42,40 | 54 | 2 290 |
  |
| QRS (QUERCUS) | 10:52 | 13,38 | -0,08 | (-0,59%) | 13,46 | 13,48 | 13,04 | 13,48 | 2 458 | 33 045 |
  |
| QUB (QUBICGMS) | 11:33 | 1,050 | 0,000 | (0,00%) | 1,050 | 1,060 | 1,010 | 1,060 | 1 828 | 1 888 |
  |
| RAF (RAFAMET) | 11:30 | 38,60 | 0,00 | (0,00%) | 38,60 | 38,60 | 38,60 | 38,60 | 36 | 1 390 |
  |
| RAY (PURPLERAY) | 10:02 | 4,12 | -0,12 | (-2,83%) | 4,24 | 4,12 | 4,12 | 4,12 | 50 | 206 |
 |
| RBS (ROBINSON) | 12:56 | 4,14 | -0,14 | (-3,27%) | 4,28 | 4,28 | 4,14 | 4,28 | 643 | 2 704 |
  |
| RBW (RAINBOW) | 12:58 | 124,40 | -2,30 | (-1,82%) | 126,70 | 126,70 | 124,30 | 127,60 | 4 211 | 527 093 |
  |
| RCA (ROCCA) | 09:00 | 3,29 | -0,27 | (-7,58%) | 3,56 | 3,29 | 3,29 | 3,29 | 62 | 204 |
  |
| RCW (RUCHCHORZ) | 7 paź 11:00 | 0,390 | 0,000 | (0,00%) | 0,390 | 0,390 | 0,390 | 0,390 | 270 | 105 |
 |
| RDG (READGENE) | 09:00 | 4,96 | 0,00 | (0,00%) | 4,96 | 4,96 | 4,96 | 4,96 | 5 | 25 |
  |
| RDN (REDAN) | 2 maj 11:00 | 0,0500 | 0,0000 | (0,00%) | 0,0500 | 0,0500 | 0,0500 | 0,0500 | 112 678 | 5 634 | |
| REG (REGNON) | 30 wrz 15:00 | 0,795 | 0,000 | (0,00%) | 0,795 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| REX | 11:15 | 12,00 | +0,10 | (+0,84%) | 11,90 | 12,00 | 12,00 | 12,00 | 2 504 | 30 048 |
 |
| RGL (ROBSGROUP) | 18 sie 17:00 | 0,230 | 0,000 | (0,00%) | 0,230 | 0,279 | 0,225 | 0,295 | 872 595 | 217 462 | |
| RHD (REINHOLD) | 14 paź 11:00 | 0,0520 | -0,0040 | (-7,14%) | 0,0560 | 0,0520 | 0,0520 | 0,0520 | 10 000 | 520 |
  |
| RHM (RHEINMET) | 11:07 | 4 653,50 | -72,50 | (-1,53%) | 4 726,00 | 4 653,50 | 4 653,50 | 4 653,50 | 1 | 4 654 |
  |
| RKG (ROCKGAME) | 10:29 | 8,20 | 0,00 | (0,00%) | 8,20 | 8,15 | 8,15 | 8,20 | 22 | 179 |
 |
| RLP (RELPOL) | 12:32 | 5,84 | +0,04 | (+0,69%) | 5,80 | 5,86 | 5,80 | 5,90 | 2 253 | 13 205 |
  |
| RMK (REMAK) | 12:24 | 19,45 | -0,10 | (-0,51%) | 19,55 | 19,50 | 19,45 | 19,50 | 804 | 15 641 |
  |
| RNC (REINO) | 09:00 | 1,37 | 0,00 | (0,00%) | 1,37 | 1,37 | 1,37 | 1,37 | 46 | 63 |
  |
| RND (RENDER) | 11:38 | 70,40 | -2,60 | (-3,56%) | 73,00 | 74,00 | 70,40 | 74,40 | 409 | 29 566 |
  |
| RNK (RANKPROGR) | 11:00 | 4,34 | -0,01 | (-0,23%) | 4,35 | 4,35 | 4,30 | 4,35 | 4 537 | 19 526 |
  |
| RNT (PRIVRNT) | 3 cze 17:00 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,50 | 5,50 | 5,50 | 13 | 72 | |
| ROB (ROBYG) | 12:59 | 30,400 | 0,000 | (0,00%) | 30,400 | 30,850 | 30,400 | 30,850 | 1 467 | 44 744 | |
| RPC (ROPCZYCE) | 11:30 | 23,20 | 0,00 | (0,00%) | 23,20 | 23,20 | 23,20 | 23,20 | 35 | 812 |
  |
| RRH (RRHGROUP) | 09:00 | 0,0390 | -0,0005 | (-1,27%) | 0,0395 | 0,0395 | 0,0390 | 0,0395 | 13 287 | 522 |
  |
| RSG (RSGAMES) | 12:47 | 4,30 | -0,18 | (-4,02%) | 4,48 | 4,48 | 4,30 | 4,48 | 645 | 2 779 |
  |
| RSP (REMORSOL) | 09:44 | 4,78 | +0,02 | (+0,42%) | 4,76 | 4,76 | 4,50 | 4,78 | 19 | 86 |
  |
| RST (ROAD) | 09:12 | 5,38 | -0,02 | (-0,37%) | 5,40 | 5,38 | 5,38 | 5,38 | 20 | 108 |
  |
| RVU (RYVU) | 13:01 | 17,88 | -0,16 | (-0,89%) | 18,04 | 18,08 | 16,28 | 18,08 | 15 149 | 265 705 |
  |
| RWE | 14 paź 16:16 | 259,50 | -0,50 | (-0,19%) | 260,00 | 255,50 | 255,50 | 259,50 | 44 | 11 258 |
 |
| RWL (RAWLPLUG) | 12:18 | 14,95 | +0,25 | (+1,70%) | 14,70 | 14,75 | 14,70 | 14,95 | 137 | 2 023 |
  |
| S2B (SYN2BIO) | 13:01 | 62,40 | -1,56 | (-2,44%) | 63,96 | 63,96 | 62,34 | 64,00 | 3 458 | 217 869 |
 |
| S4E | 11:01 | 85,50 | -1,50 | (-1,72%) | 87,00 | 83,50 | 82,50 | 85,50 | 203 | 16 817 |
  |
| SAN (SANTANDER) | 12:40 | 52,00 | -0,47 | (-0,90%) | 52,47 | 52,18 | 51,98 | 52,18 | 255 | 13 262 |
  |
| SAP | 15 paź 09:23 | 862,90 | +10,70 | (+1,26%) | 852,20 | 862,90 | 862,90 | 862,90 | 3 | 2 589 |
  |
| SBE (SOFTBLUE) | 12:54 | 0,293 | 0,000 | (0,00%) | 0,293 | 0,292 | 0,284 | 0,294 | 18 907 | 5 505 |
  |
| SCP (SCPFL) | 12:57 | 129,20 | -1,40 | (-1,07%) | 130,60 | 130,60 | 128,40 | 131,00 | 632 | 82 429 |
  |
| SCS (STEMCELLS) | 16 paź 10:48 | 0,440 | -0,040 | (-8,33%) | 0,480 | 0,460 | 0,440 | 0,460 | 1 883 | 837 |
  |
| SCW (SCANWAY) | 13:01 | 318,00 | -3,00 | (-0,93%) | 321,00 | 323,00 | 291,00 | 324,00 | 10 171 | 3 144 451 |
  |
| SDS (SDSOPTIC) | 12:35 | 3,38 | -0,12 | (-3,43%) | 3,50 | 3,48 | 3,38 | 3,58 | 2 039 | 7 118 |
  |
| SED (SEDIVIO) | 16 paź 13:53 | 7,55 | 0,00 | (0,00%) | 7,55 | 7,00 | 7,00 | 7,55 | 680 | 5 050 |
  |
| SEK (SEKO) | 12:43 | 10,65 | +0,15 | (+1,43%) | 10,50 | 10,60 | 10,50 | 10,70 | 346 | 3 663 |
  |
| SEL (SELENAFM) | 12:53 | 56,40 | +0,40 | (+0,71%) | 56,00 | 55,40 | 55,40 | 56,40 | 260 | 14 591 |
  |
| SEV (SEVENET) | 12:41 | 11,20 | -0,15 | (-1,32%) | 11,35 | 10,95 | 10,95 | 11,50 | 5 613 | 62 746 |
  |
| SFD | 12:19 | 3,05 | +0,03 | (+0,99%) | 3,02 | 3,00 | 2,99 | 3,08 | 4 211 | 12 671 |
  |
| SFG (SILVANO) | 16 paź 09:00 | 5,08 | +0,08 | (+1,60%) | 5,00 | 5,08 | 5,08 | 5,08 | 1 | 5 |
  |
| SFK (SFKPOLKAP) | 3 cze 11:00 | 0,790 | 0,000 | (0,00%) | 0,790 | 0,790 | 0,790 | 0,790 | 20 | 16 | |
| SFS (SFINKS) | 11:41 | 0,400 | +0,010 | (+2,56%) | 0,390 | 0,399 | 0,386 | 0,403 | 16 558 | 6 557 |
  |
| SGD (SIGMADEF) | 12:59 | 0,270 | +0,001 | (+0,37%) | 0,269 | 0,269 | 0,260 | 0,277 | 32 612 | 8 854 |
  |
| SGN (SYGNITY) | 12:57 | 83,70 | -2,50 | (-2,90%) | 86,20 | 86,20 | 82,40 | 86,40 | 9 909 | 829 197 |
  |
| SHD (SOHODEV) | 11:00 | 0,128 | -0,001 | (-0,78%) | 0,129 | 0,128 | 0,128 | 0,128 | 2 | 0 |
  |
| SHG (STARHEDGE) | 16 paź 15:00 | 0,190 | +0,015 | (+8,57%) | 0,175 | 0,175 | 0,175 | 0,190 | 34 010 | 5 952 |
  |
| SIE (SIEMENS) | 14 paź 16:07 | 1 221,20 | +29,40 | (+2,47%) | 1 191,80 | 1 201,00 | 1 201,00 | 1 221,20 | 25 | 30 429 |
  |
| SIM (SIMFABRIC) | 12:01 | 1,312 | -0,016 | (-1,20%) | 1,328 | 1,270 | 1,270 | 1,312 | 6 029 | 7 676 |
  |
| SIN (SOLARINOV) | 11:10 | 0,0518 | +0,0036 | (+7,47%) | 0,0482 | 0,0518 | 0,0518 | 0,0518 | 4 549 | 236 |
  |
| SKA (SNIEZKA) | 12:57 | 82,60 | -0,40 | (-0,48%) | 83,00 | 83,00 | 82,60 | 84,80 | 312 | 25 824 |
  |
| SKH (SKARBIEC) | 12:49 | 39,90 | -0,90 | (-2,21%) | 40,80 | 40,50 | 38,20 | 40,50 | 3 519 | 138 747 |
  |
| SKL (SKYLINE) | 15 paź 12:48 | 1,20 | -0,01 | (-0,83%) | 1,21 | 1,20 | 1,20 | 1,20 | 2 000 | 2 400 |
  |
| SKN (SAKANA) | 09:00 | 0,555 | -0,025 | (-4,31%) | 0,580 | 0,555 | 0,555 | 0,555 | 3 | 2 |
  |
| SKY (STOHID) | 11:32 | 4,40 | -0,08 | (-1,79%) | 4,48 | 4,48 | 4,02 | 4,48 | 3 089 | 12 775 |
  |
| SLV (SELVITA) | 12:59 | 19,24 | -0,56 | (-2,83%) | 19,80 | 19,80 | 19,24 | 19,94 | 10 712 | 209 255 |
  |
| SMT (SIMTERACT) | 11:19 | 5,70 | 0,00 | (0,00%) | 5,70 | 5,70 | 5,70 | 5,70 | 36 | 205 |
  |
| SNG (SYNERGA) | 11:00 | 0,410 | -0,010 | (-2,38%) | 0,420 | 0,410 | 0,410 | 0,410 | 2 561 | 1 050 |
  |
| SNK (SANOK) | 12:44 | 19,80 | +0,05 | (+0,25%) | 19,75 | 19,90 | 19,70 | 19,90 | 1 012 | 20 077 |
  |
| SNN (SUNNET) | 11:04 | 2,04 | -0,06 | (-2,86%) | 2,10 | 2,04 | 2,04 | 2,04 | 6 415 | 13 087 |
  |
| SNT (SYNEKTIK) | 13:01 | 347,40 | -1,40 | (-0,40%) | 348,80 | 347,40 | 346,00 | 352,60 | 12 746 | 4 441 283 |
  |
| SNW (SANWIL) | 10:12 | 1,850 | +0,010 | (+0,54%) | 1,840 | 1,850 | 1,850 | 1,850 | 12 | 22 |
  |
| SNX (SUNEX) | 12:50 | 4,110 | +0,120 | (+3,01%) | 3,990 | 4,000 | 4,000 | 4,350 | 14 246 | 59 354 |
  |
| SOK (SONKA) | 12:15 | 10,95 | -0,30 | (-2,67%) | 11,25 | 11,10 | 10,55 | 11,10 | 2 071 | 22 103 |
  |
| SON (SONEL) | 11:58 | 12,95 | 0,00 | (0,00%) | 12,95 | 12,95 | 12,95 | 12,95 | 15 | 194 |
  |
| SPCX (SPACEEXPL) | 12:33 | 580,00 | +11,80 | (+2,08%) | 568,20 | 584,90 | 580,00 | 584,90 | 37 | 21 592 | |
| SPH (SOPHARMA) | 11:28 | 12,20 | -0,30 | (-2,40%) | 12,50 | 12,70 | 12,20 | 12,90 | 711 | 8 891 |
 |
| SPR (SPYROSOFT) | 12:56 | 324,00 | -3,00 | (-0,92%) | 327,00 | 328,00 | 318,00 | 328,00 | 498 | 160 408 |
  |
| STA (STARWARD) | 09:00 | 7,64 | 0,00 | (0,00%) | 7,64 | 7,64 | 7,64 | 7,64 | 500 | 3 820 |
  |
| STD (STANDREW) | 11:28 | 11,00 | -0,20 | (-1,79%) | 11,20 | 11,00 | 11,00 | 11,00 | 20 | 220 |
  |
| STF (STALPROFI) | 12:55 | 8,92 | 0,00 | (0,00%) | 8,92 | 8,92 | 8,90 | 8,94 | 2 391 | 21 308 |
  |
| STP (STALPROD) | 12:45 | 237,00 | 0,00 | (0,00%) | 237,00 | 237,00 | 235,00 | 237,00 | 76 | 17 912 |
  |
| STS (SATIS) | 11:00 | 0,284 | 0,000 | (0,00%) | 0,284 | 0,284 | 0,284 | 0,284 | 6 189 | 1 758 |
  |
| STX (STALEXP) | 12:59 | 1,890 | +0,022 | (+1,18%) | 1,868 | 1,868 | 1,868 | 1,924 | 452 701 | 858 479 |
  |
| SUN (SUNTECH) | 12:53 | 2,18 | -0,10 | (-4,39%) | 2,28 | 2,30 | 2,16 | 2,30 | 6 375 | 14 103 |
  |
| SVE (SNTVERSE) | 12:57 | 2,785 | -0,025 | (-0,89%) | 2,810 | 2,810 | 2,785 | 2,830 | 29 415 | 82 425 |
  |
| SVRS (SILVAIR-REGS) | 12:54 | 3,56 | -0,14 | (-3,78%) | 3,70 | 3,70 | 3,56 | 3,70 | 5 514 | 19 822 |
  |
| SWG (SECOGROUP) | 12:53 | 34,40 | -0,40 | (-1,15%) | 34,80 | 34,80 | 34,40 | 35,00 | 203 | 7 018 |
  |
| SWM (SWMANSION) | 12:29 | 18,80 | +0,80 | (+4,44%) | 18,00 | 18,00 | 17,95 | 18,90 | 798 | 14 487 |
  |
| SYG (SYGNIS) | 12:20 | 1,210 | -0,025 | (-2,02%) | 1,235 | 1,235 | 1,110 | 1,235 | 18 055 | 21 116 |
  |
| SZR (SZAR) | 09:00 | 0,0530 | 0,0000 | (0,00%) | 0,0530 | 0,0530 | 0,0530 | 0,0530 | 962 | 51 |
  |
| TAR (TARCZYNSKI) | 12:14 | 117,00 | -2,00 | (-1,68%) | 119,00 | 118,50 | 117,00 | 118,50 | 35 | 4 126 |
  |
| TBL (TBULL) | 16 paź 15:01 | 1,64 | 0,00 | (0,00%) | 1,64 | 1,48 | 1,48 | 1,64 | 91 | 135 |
  |
| TCR (TECHROBOT) | 10:29 | 17,60 | 0,00 | (0,00%) | 17,60 | 17,60 | 17,60 | 17,60 | 49 | 862 |
  |
| TEC (TECNTICA) | 12:41 | 0,470 | -0,020 | (-4,08%) | 0,490 | 0,489 | 0,468 | 0,489 | 9 948 | 4 671 |
  |
| TEN (TSGAMES) | 13:00 | 96,45 | -2,30 | (-2,33%) | 98,75 | 98,20 | 96,25 | 98,60 | 5 525 | 536 852 |
  |
| TGG (TRIGGO) | 10:05 | 0,780 | 0,000 | (0,00%) | 0,780 | 0,780 | 0,780 | 0,780 | 2 000 | 1 560 |
  |
| TGS (TRUEGS) | 12:34 | 0,143 | +0,004 | (+2,88%) | 0,139 | 0,138 | 0,138 | 0,144 | 22 578 | 3 164 |
  |
| THD (THEDUST) | 16 paź 15:11 | 1,26 | +0,07 | (+5,88%) | 1,19 | 1,22 | 1,22 | 1,26 | 5 661 | 7 073 |
  |
| THG (TENDERHUT) | 16 paź 10:56 | 5,50 | +0,06 | (+1,10%) | 5,44 | 5,50 | 5,50 | 5,50 | 10 | 55 |
  |
| THS (THORIUMSP) | 12:59 | 18,79 | +0,28 | (+1,51%) | 18,51 | 18,98 | 18,53 | 18,98 | 2 396 | 44 989 | |
| TLG (TELGAM) | 10:05 | 0,390 | -0,002 | (-0,51%) | 0,392 | 0,390 | 0,390 | 0,390 | 15 | 6 |
  |
| TLO (TELESTO) | 14 paź 09:53 | 12,00 | 0,00 | (0,00%) | 12,00 | 12,00 | 12,00 | 12,00 | 25 | 300 |
  |
| TLS (TELESTR) | 16 paź 15:23 | 25,60 | 0,00 | (0,00%) | 25,60 | 25,40 | 25,40 | 25,60 | 173 | 4 414 |
  |
| TLX (TALEX) | 09:00 | 18,20 | 0,00 | (0,00%) | 18,20 | 18,20 | 18,20 | 18,20 | 16 | 291 |
  |
| TME (TERMOEXP) | 12:55 | 16,00 | -1,30 | (-7,51%) | 17,30 | 17,10 | 13,70 | 17,10 | 27 | 395 |
 |
| TMP (TELEMEDPL) | 11:00 | 0,400 | -0,028 | (-6,54%) | 0,428 | 0,400 | 0,400 | 0,400 | 573 | 229 |
  |
| TMR (TATRY) | 13 paź 15:43 | 79,50 | +5,50 | (+7,43%) | 74,00 | 79,50 | 79,50 | 79,50 | 140 | 11 130 |
  |
| TNT (TNTPROENR) | 27 maj 11:50 | 0,403 | 0,000 | (0,00%) | 0,403 | 0,403 | 0,403 | 0,403 | 9 569 | 3 856 |
 |
| TOA (TOYA) | 12:57 | 11,30 | +0,68 | (+6,40%) | 10,62 | 11,00 | 10,82 | 11,30 | 145 520 | 1 610 292 |
  |
| TOR (TORPOL) | 13:00 | 65,50 | -1,30 | (-1,95%) | 66,80 | 67,60 | 65,30 | 67,90 | 22 900 | 1 515 276 |
  |
| TOS (TAMEX) | 12:53 | 2,80 | 0,00 | (0,00%) | 2,80 | 2,80 | 2,80 | 2,80 | 3 | 8 |
  |
| TOW (TOWERINVT) | 12:13 | 1,602 | -0,046 | (-2,79%) | 1,648 | 1,572 | 1,572 | 1,870 | 35 824 | 61 478 |
 |
| TPE (TAURONPE) | 13:01 | 9,250 | -0,062 | (-0,67%) | 9,312 | 9,320 | 9,214 | 9,434 | 1 070 989 | 9 945 032 |
  |
| TRI (TRITON) | 7 paź 11:00 | 4,18 | +0,38 | (+10,00%) | 3,80 | 4,18 | 4,18 | 4,18 | 2 000 | 8 360 |
 |
| TRK (TRAKCJA) | 12:58 | 3,195 | -0,055 | (-1,69%) | 3,250 | 3,240 | 3,100 | 3,240 | 74 087 | 235 355 |
  |
| TRN (TRANSPOL) | 12:17 | 13,75 | +0,35 | (+2,61%) | 13,40 | 13,40 | 13,40 | 14,05 | 3 886 | 53 439 |
  |
| TRR (TERMOREX) | 10:22 | 0,540 | 0,000 | (0,00%) | 0,540 | 0,540 | 0,540 | 0,540 | 100 | 54 |
  |
| TRX (TREX) | 12:27 | 5,10 | -0,05 | (-0,97%) | 5,15 | 5,15 | 5,10 | 5,35 | 3 944 | 20 193 |
  |
| TSG (TESGAS) | 09:15 | 1,605 | 0,000 | (0,00%) | 1,605 | 1,605 | 1,605 | 1,605 | 804 | 1 290 |
  |
| TSLA (TESLA) | 13:00 | 1 385,00 | -23,00 | (-1,63%) | 1 408,00 | 1 395,20 | 1 385,00 | 1 395,20 | 28 | 38 964 |
  |
| TTWO (TAKETWO) | 09:48 | 813,00 | 0,00 | (0,00%) | 813,00 | 813,00 | 813,00 | 813,00 | 25 | 20 325 |
  |
| TXN (TAXNET) | 7 paź 09:00 | 1,28 | 0,00 | (0,00%) | 1,28 | 1,28 | 1,28 | 1,28 | 6 | 8 |
  |
| TXT (TEXT) | 13:01 | 39,62 | -0,86 | (-2,12%) | 40,48 | 40,50 | 39,60 | 40,58 | 36 831 | 1 475 215 |
  |
| UBER | 15 paź 16:06 | 271,55 | -9,45 | (-3,36%) | 281,00 | 273,85 | 271,55 | 273,85 | 23 | 6 269 |
  |
| UCG (UNICREDIT) | 12:58 | 325,80 | -8,05 | (-2,41%) | 333,85 | 334,00 | 325,30 | 334,00 | 212 | 69 346 |
  |
| UFC (UNIFIED) | 6 paź 15:00 | 0,330 | +0,016 | (+5,10%) | 0,314 | 0,330 | 0,330 | 0,330 | 10 | 3 |
  |
| UFG (UFGAMES) | 11:09 | 0,740 | -0,060 | (-7,50%) | 0,800 | 0,800 | 0,740 | 0,800 | 785 | 588 |
  |
| ULG (ULTGAMES) | 12:03 | 11,85 | -0,10 | (-0,84%) | 11,95 | 11,90 | 11,70 | 11,90 | 674 | 7 978 |
  |
| ULM (ULMA) | 12:21 | 51,00 | -2,00 | (-3,77%) | 53,00 | 53,00 | 50,50 | 53,00 | 27 | 1 379 |
  |
| UNF (UNFOLD) | 09:00 | 1,36 | 0,00 | (0,00%) | 1,36 | 1,36 | 1,36 | 1,36 | 2 | 3 |
  |
| UNI (UNIBEP) | 12:33 | 14,68 | -0,12 | (-0,81%) | 14,80 | 15,14 | 14,64 | 15,16 | 1 403 | 20 908 |
  |
| UNT (UNIMOT) | 13:00 | 155,40 | -1,00 | (-0,64%) | 156,40 | 156,60 | 154,00 | 157,60 | 2 686 | 416 823 |
  |
| UNV (UNIVERSE) | 16 paź 15:00 | 3,78 | +0,14 | (+3,85%) | 3,64 | 3,50 | 3,50 | 3,78 | 2 | 7 |
  |
| URT (URTESTE) | 11:40 | 42,70 | -0,10 | (-0,23%) | 42,80 | 42,00 | 42,00 | 42,80 | 153 | 6 540 |
  |
| VAI (VOLARIA) | 12:24 | 0,780 | -0,080 | (-9,30%) | 0,860 | 0,840 | 0,750 | 0,840 | 2 125 | 1 605 |
  |
| VAR (VARSAV) | 11:59 | 0,850 | +0,010 | (+1,19%) | 0,840 | 0,835 | 0,795 | 0,850 | 7 613 | 6 055 |
  |
| VDS (VIDIS) | 09:10 | 5,30 | 0,00 | (0,00%) | 5,30 | 5,30 | 5,30 | 5,30 | 2 | 11 |
  |
| VEE | 10:29 | 10,90 | -0,10 | (-0,91%) | 11,00 | 10,55 | 10,55 | 10,90 | 836 | 8 832 |
  |
| VER (MPLVERBUM) | 09:46 | 4,40 | -0,16 | (-3,51%) | 4,56 | 4,40 | 4,40 | 4,40 | 2 | 9 |
  |
| VEST (VESTAS) | 13 paź 16:47 | 110,05 | +0,05 | (+0,05%) | 110,00 | 110,05 | 110,05 | 110,05 | 100 | 11 005 |
 |
| VFA (VRFABRIC) | 11:10 | 2,44 | +0,04 | (+1,67%) | 2,40 | 2,42 | 2,42 | 2,44 | 41 | 99 |
  |
| VGO (VIGOPHOTN) | 12:58 | 554,00 | 0,00 | (0,00%) | 554,00 | 558,00 | 544,00 | 560,00 | 519 | 286 086 |
  |
| VIN (VINDEXUS) | 12:14 | 13,05 | 0,00 | (0,00%) | 13,05 | 12,90 | 12,90 | 13,05 | 413 | 5 362 |
  |
| VISA | 16 paź 14:01 | 1 567,80 | +35,80 | (+2,34%) | 1 532,00 | 1 567,80 | 1 567,80 | 1 567,80 | 2 | 3 136 |
  |
| VIV (VISION) | 14 paź 15:00 | 0,0210 | -0,0020 | (-8,70%) | 0,0230 | 0,0210 | 0,0210 | 0,0210 | 777 | 16 |
 |
| VLT (VOOLT) | 10:53 | 1,520 | -0,045 | (-2,88%) | 1,565 | 1,545 | 1,520 | 1,545 | 386 | 587 |
  |
| VMX (VMAXSA) | 09:00 | 12,40 | 0,00 | (0,00%) | 12,40 | 12,40 | 12,40 | 12,40 | 2 | 25 |
  |
| VOLV (VOLVO) | 13 paź 10:42 | 124,80 | -7,25 | (-5,49%) | 132,05 | 124,80 | 124,80 | 124,80 | 1 | 125 |
 |
| VOT (VOTUM) | 12:55 | 45,45 | 0,00 | (0,00%) | 45,45 | 45,85 | 45,35 | 45,85 | 12 940 | 589 384 |
  |
| VOW (VOLKSWAGEN) | 10:26 | 301,70 | -2,30 | (-0,76%) | 304,00 | 301,70 | 301,70 | 301,70 | 10 | 3 017 |
  |
| VOX (VOXEL) | 12:55 | 153,80 | +1,40 | (+0,92%) | 152,40 | 152,20 | 151,00 | 154,60 | 7 794 | 1 185 821 |
  |
| VRB (VERBICOM) | 12:45 | 1,76 | -0,15 | (-7,85%) | 1,91 | 1,77 | 1,76 | 1,81 | 1 529 | 2 696 |
  |
| VRC (VERCOM) | 13:01 | 121,80 | -5,60 | (-4,40%) | 127,40 | 126,00 | 121,20 | 126,40 | 26 162 | 3 239 597 |
  |
| VRG | 12:59 | 5,44 | +0,12 | (+2,26%) | 5,32 | 5,40 | 5,30 | 5,44 | 33 174 | 179 469 |
  |
| VVD (VIVID) | 09:52 | 0,580 | 0,000 | (0,00%) | 0,580 | 0,580 | 0,580 | 0,580 | 111 | 64 |
  |
| WAS (WASKO) | 13:00 | 6,90 | -0,06 | (-0,86%) | 6,96 | 6,90 | 6,82 | 7,22 | 62 576 | 439 608 |
  |
| WEN (WISEENERG) | 12:47 | 49,90 | +4,20 | (+9,19%) | 45,70 | 47,30 | 47,30 | 50,00 | 318 | 15 598 |
  |
| WGP (WGPARTNER) | 2 cze 15:10 | 0,0400 | 0,0000 | (0,00%) | 0,0400 | 0,0430 | 0,0400 | 0,0430 | 301 141 | 12 127 | |
| WHH (WERTHHOLZ) | 16 paź 15:01 | 0,131 | -0,035 | (-21,08%) | 0,166 | 0,131 | 0,131 | 0,131 | 111 | 15 |
  |
| WIK (WIKANA) | 12:50 | 9,65 | -0,20 | (-2,03%) | 9,85 | 9,80 | 9,65 | 9,80 | 1 047 | 10 104 |
  |
| WLI (WILDINT) | 12:30 | 0,620 | 0,000 | (0,00%) | 0,620 | 0,630 | 0,620 | 0,630 | 35 | 22 |
  |
| WLT (WIELTON) | 12:58 | 4,960 | 0,000 | (0,00%) | 4,960 | 4,960 | 4,940 | 4,995 | 10 885 | 54 061 |
  |
| WOD (WODKAN) | 12:19 | 6,55 | +0,05 | (+0,77%) | 6,50 | 6,55 | 6,55 | 6,55 | 76 | 498 |
  |
| WPL (WIRTUALNA) | 12:51 | 58,40 | +0,40 | (+0,69%) | 58,00 | 57,30 | 57,30 | 58,40 | 3 351 | 195 004 |
  |
| WPR (WOODPCKR) | 12:55 | 2,56 | 0,00 | (0,00%) | 2,56 | 2,55 | 2,54 | 2,65 | 4 348 | 11 132 |
  |
| WRL (WIERZYCL) | 10:03 | 0,728 | 0,000 | (0,00%) | 0,728 | 0,728 | 0,728 | 0,728 | 26 | 19 |
  |
| WTN (WITTCHEN) | 13:01 | 11,33 | -0,14 | (-1,22%) | 11,47 | 11,32 | 11,30 | 11,46 | 3 228 | 36 598 |
  |
| WWL (WAWEL) | 12:15 | 708,00 | +2,00 | (+0,28%) | 706,00 | 704,00 | 702,00 | 708,00 | 12 | 8 450 |
  |
| WXF (WARIMPEX) | 10:26 | 2,05 | -0,02 | (-0,97%) | 2,07 | 2,07 | 1,97 | 2,07 | 6 097 | 12 370 |
  |
| XBS (XBSPROLOG) | 11:46 | 64,00 | 0,00 | (0,00%) | 64,00 | 64,00 | 64,00 | 64,00 | 20 | 1 280 |
  |
| XDD (MENTZEN) | 12:45 | 25,80 | 0,00 | (0,00%) | 25,80 | 25,80 | 25,40 | 25,80 | 122 | 3 140 |
  |
| XPL (XPLUS) | 11:42 | 3,02 | 0,00 | (0,00%) | 3,02 | 3,02 | 3,00 | 3,02 | 1 828 | 5 497 |
  |
| XTB | 13:01 | 143,40 | -4,42 | (-2,99%) | 147,82 | 147,90 | 141,84 | 148,50 | 219 549 | 31 895 807 |
  |
| XTP (XTPL) | 12:33 | 72,90 | -1,30 | (-1,75%) | 74,20 | 74,20 | 72,30 | 74,20 | 1 000 | 73 050 |
  |
| YAN (YANOSIK) | 09:11 | 16,90 | -0,10 | (-0,59%) | 17,00 | 17,00 | 16,90 | 17,00 | 1 059 | 17 906 |
  |
| YBS | 11:00 | 0,200 | +0,010 | (+5,26%) | 0,190 | 0,200 | 0,200 | 0,200 | 60 | 12 |
 |
| YOS (YOSHI) | 10:50 | 0,690 | +0,010 | (+1,47%) | 0,680 | 0,688 | 0,688 | 0,720 | 14 651 | 10 361 |
  |
| YRL (YARRL) | 09:13 | 5,72 | -0,02 | (-0,35%) | 5,74 | 5,70 | 5,70 | 5,72 | 130 | 742 |
  |
| ZAB (ZABKA) | 13:00 | 31,67 | -0,03 | (-0,09%) | 31,70 | 31,60 | 31,57 | 31,68 | 772 325 | 24 441 032 |
  |
| ZAL (ZALANDO) | 12:54 | 111,05 | +0,50 | (+0,45%) | 110,55 | 110,55 | 110,55 | 111,05 | 96 | 10 623 |
  |
| ZAP (PULAWY) | 11:07 | 43,40 | -0,40 | (-0,91%) | 43,80 | 43,70 | 43,40 | 43,70 | 403 | 17 562 |
  |
| ZEN (ZENERIS) | 10:15 | 3,95 | -0,02 | (-0,50%) | 3,97 | 3,95 | 3,93 | 3,95 | 167 | 659 |
  |
| ZEP (ZEPAK) | 12:26 | 19,00 | -0,14 | (-0,73%) | 19,14 | 19,14 | 18,90 | 19,24 | 7 468 | 142 264 |
  |
| ZMT (ZAMET) | 12:44 | 0,582 | +0,002 | (+0,34%) | 0,580 | 0,580 | 0,580 | 0,586 | 203 735 | 118 781 |
  |
| ZRE (ZREMB) | 12:53 | 8,56 | +0,02 | (+0,23%) | 8,54 | 8,54 | 8,46 | 8,75 | 7 029 | 60 822 |
  |
| ZRX (ZORTRAX) | 11:12 | 0,0800 | +0,0010 | (+1,27%) | 0,0790 | 0,0800 | 0,0800 | 0,0800 | 42 233 | 3 379 |
 |
| ZUE | 12:51 | 11,85 | -0,35 | (-2,87%) | 12,20 | 12,30 | 11,80 | 12,30 | 1 877 | 22 521 |
  |
| ZUK (STAPORKOW) | 09:02 | 4,98 | +0,02 | (+0,40%) | 4,96 | 4,96 | 4,96 | 4,98 | 44 | 219 |
  |
Biznesradar bez reklam? Sprawdź BR Plus