Akcje GPW i NewConnect Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
01C (01CYBATON)	13:11	7.39	+0.14	(+1.93%)	7.25	7.25	7.01	7.39	5 759	41 512
06N (06MAGNA)	12:30	2.810	+0.070	(+2.55%)	2.740	2.900	2.715	2.900	15 652	43 602
08N (08OCTAVA)	13:09	1.03	0.00	(0.00%)	1.03	1.03	1.03	1.03	3 190	3 286
11B (11BIT)	13:15	533.00	0.00	(0.00%)	533.00	540.00	516.50	540.00	8 726	4 590 880
1AT (ATAL)	13:08	46.80	+0.30	(+0.65%)	46.50	46.50	46.50	47.10	537	25 127
2CP (2CPARTNER)	15 lis 11:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	200	18
3RG (3RGAMES)	12:25	0.628	0.000	(0.00%)	0.628	0.628	0.628	0.628	4 159	2 612
4FM (4FUNMEDIA)	13:01	7.64	-0.06	(-0.78%)	7.70	7.58	7.58	7.64	1 903	14 536
4MB (4MOBILITY)	09:42	4.98	+0.08	(+1.63%)	4.90	4.98	4.98	4.98	5	25
4MS (4MASS)	13:17	0.4070	+0.0060	(+1.50%)	0.4010	0.3910	0.3910	0.4170	1 378 056	557 418
7FT (7FIT)	12:02	4.59	+0.03	(+0.66%)	4.56	4.56	4.41	4.60	1 060	4 846
7LV (7LEVELS)	12:41	26.00	-2.00	(-7.14%)	28.00	28.90	25.80	28.90	348	9 035
AAS (AALLIANCE)	21 kwi 15:09	66.50	+3.00	(+4.72%)	63.50	59.50	59.50	66.50	18	1 078
AAT (ALTA)	21 kwi 16:03	1.620	+0.005	(+0.31%)	1.615	1.550	1.550	1.620	1 185	1 841
ABE (ABPL)	13:12	47.70	+2.20	(+4.84%)	45.50	46.70	46.00	48.00	6 624	312 614
ABK (ABAK)	09:00	3.22	0.00	(0.00%)	3.22	3.22	3.22	3.22	10	32
ABS (ASSECOBS)	13:06	36.70	-0.20	(-0.54%)	36.90	36.90	36.60	36.90	2 789	102 459
ACA (ACARTUS)	12:29	0.730	-0.080	(-9.88%)	0.810	0.770	0.724	0.770	28 504	21 155
ACG (ACAUTOGAZ)	11:52	37.00	+0.10	(+0.27%)	36.90	37.00	36.80	37.00	469	17 328
ACK (ACKERMAN)	13:06	15.20	+0.80	(+5.56%)	14.40	15.00	14.90	15.20	260	3 891
ACP (ASSECOPOL)	13:14	70.00	+0.90	(+1.30%)	69.10	69.10	69.10	70.90	49 714	3 494 710
ACT (ACTION)	13:12	11.40	-0.25	(-2.15%)	11.65	11.80	11.20	11.85	47 595	549 605
ADV (ADIUVO)	12:39	5.58	-0.38	(-6.38%)	5.96	6.10	5.50	6.10	8 303	46 688
ADX (ADATEX)	10:24	1.30	0.00	(0.00%)	1.30	1.25	1.22	1.30	250 294	305 388
AER (AERFINANC)	20 kwi 15:00	0.270	+0.010	(+3.85%)	0.260	0.270	0.270	0.270	266	72
AFC (AKCEPTFIN)	09:10	1.32	+0.01	(+0.76%)	1.31	1.32	1.32	1.32	450	594
AFH (AFHOL)	21 kwi 12:34	7.40	-0.10	(-1.33%)	7.50	7.46	7.40	7.50	630	4 687
AGL (AGROLIGA)	12:25	36.50	-1.47	(-3.87%)	37.97	38.30	36.05	38.30	640	23 354
AGO (AGORA)	12:36	6.96	-0.06	(-0.85%)	7.02	7.02	6.96	7.02	2 450	17 155
AGP (AGROMEP)	15 kwi 16:33	4.90	+0.04	(+0.82%)	4.86	4.90	4.90	4.90	210	1 029
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AGT (AGROTON)	13:13	5.30	-0.10	(-1.85%)	5.40	5.30	5.30	5.42	5 475	29 326
AIN (ABSINVEST)	13:10	2.33	+0.06	(+2.64%)	2.27	2.30	2.30	2.33	7 712	17 761
AIT (AITON)	13:18	0.958	-0.167	(-14.84%)	1.125	1.120	0.932	1.220	1 198 430	1 272 607
ALD (ALDA)	12:16	8.50	-2.40	(-22.02%)	10.90	10.00	8.00	10.00	618	5 378
ALE (ALLEGRO)	13:16	55.79	+1.42	(+2.61%)	54.37	54.90	54.65	55.96	553 968	30 545 110
ALG (AIGAMES)	13:16	9.94	-0.06	(-0.60%)	10.00	9.90	9.90	10.00	6 246	62 127
ALI (ALTUSTFI)	13:14	1.825	-0.075	(-3.95%)	1.900	1.900	1.825	1.900	13	25
ALL (AILLERON)	13:02	15.65	-0.25	(-1.57%)	15.90	15.75	15.65	15.95	1 384	21 757
ALR (ALIOR)	13:11	24.02	+0.13	(+0.54%)	23.89	24.10	23.90	24.20	86 527	2 082 457
ALS (ALEJA)	29 maj 15:00	0.170	-0.010	(-5.56%)	0.180	0.170	0.170	0.170	16 000	2 720
ALU (ALUMAST)	20 kwi 13:11	0.960	+0.040	(+4.35%)	0.920	0.960	0.960	0.960	1 000	960
AMB (AMBRA)	12:29	21.60	+0.40	(+1.89%)	21.20	21.50	21.20	22.00	3 247	70 549
AMC (AMICA)	13:05	146.20	+2.20	(+1.53%)	144.00	144.20	144.00	147.60	835	121 533
AML (ALUMETAL)	13:12	60.80	+1.20	(+2.01%)	59.60	60.00	59.80	60.80	26 526	1 600 606
ANR (ANSWEAR)	13:17	34.99	+0.90	(+2.65%)	34.09	33.60	33.60	35.05	12 429	427 415
AOL (ANALIZY)	13 kwi 15:49	44.20	-0.40	(-0.90%)	44.60	44.60	35.80	44.60	120	5 116
APA (APANET)	11:00	0.900	0.000	(0.00%)	0.900	0.900	0.900	0.900	100	90
APC (APOLLO)	12:34	2.20	-0.42	(-16.03%)	2.62	2.51	2.10	2.51	7 283	17 366
APE (APSENERGY)	13:04	4.00	-0.07	(-1.72%)	4.07	4.07	4.00	4.07	5 800	23 200
APL (AMPLI)	11:19	0.810	0.000	(0.00%)	0.810	0.810	0.810	0.810	500	405
APN (APLISENS)	12:51	11.00	-0.10	(-0.90%)	11.10	11.20	11.00	11.20	262	2 899
APR (AUTOPARTN)	13:12	10.20	+0.15	(+1.49%)	10.05	10.05	10.05	10.25	50 344	513 062
APS	07 kwi 10:25	3.66	+0.22	(+6.40%)	3.44	3.44	3.44	3.66	400	1 400
APT (APATOR)	13:16	24.00	-0.50	(-2.04%)	24.50	24.50	23.90	24.50	7 462	181 281
AQA (AQUAPOZ)	12:35	20.00	-0.60	(-2.91%)	20.60	20.60	19.50	20.60	66	1 298
AQT (AQUATECH)	11:28	3.490	-0.210	(-5.68%)	3.700	3.490	3.490	3.490	2 896	10 107
AQU (AQUABB)	13:14	20.00	+0.70	(+3.63%)	19.30	19.10	19.10	20.00	1 223	24 198
ARE (ARENAPL)	12:53	1.860	+0.110	(+6.29%)	1.750	1.900	1.850	2.280	108 606	217 507
ARG (ARTGAMES)	11:04	2.170	0.000	(0.00%)	2.170	2.195	2.160	2.200	2 690	5 832
ARH (ARCHICOM)	12:58	22.60	+0.10	(+0.44%)	22.50	22.50	22.50	22.70	1 177	26 511
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ARI	20 kwi 11:00	0.328	-0.008	(-2.38%)	0.336	0.328	0.328	0.328	50	16
ARR (ARTERIA)	12:53	6.60	-0.35	(-5.04%)	6.95	6.95	6.60	6.95	2 659	17 731
ART (ARTIFEX)	13:18	18.00	0.00	(0.00%)	18.00	18.20	17.90	18.20	11 818	212 193
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)	13:08	0.1190	+0.0090	(+8.18%)	0.1100	0.1100	0.1080	0.1190	488 128	54 147
ASB (ASBIS)	13:17	17.18	-0.42	(-2.39%)	17.60	17.60	17.14	17.60	187 818	3 238 777
ASE (ASSECOSEE)	12:28	42.40	+0.60	(+1.44%)	41.80	41.90	41.90	42.50	4 914	207 492
ASM (ASMGROUP)	12:39	0.730	+0.010	(+1.39%)	0.720	0.720	0.720	0.730	8 000	5 790
ASP (AUTOSPA)	11:00	0.900	0.000	(0.00%)	0.900	0.900	0.900	0.900	200	180
ASR (ASTRO)	12:53	0.538	+0.016	(+3.07%)	0.522	0.522	0.504	0.548	18 068	9 556
AST (ASTARTA)	13:12	34.85	+0.25	(+0.72%)	34.60	34.65	34.35	35.20	7 533	261 586
ATA (ATCCARGO)	13:00	7.40	+0.10	(+1.37%)	7.30	7.20	7.20	7.40	4 200	30 518
ATC (ARCTIC)	13:13	6.39	-0.06	(-0.93%)	6.45	6.50	6.37	6.60	74 692	481 915
ATD (ATENDE)	13:15	6.38	-0.08	(-1.24%)	6.46	6.54	6.36	6.56	42 323	271 090
ATG (ATMGRUPA)	12:01	4.09	+0.02	(+0.49%)	4.07	4.10	4.09	4.10	1 002	4 098
ATJ (ATOMJELLY)	12:35	4.66	+0.06	(+1.25%)	4.60	4.40	4.35	4.66	4 068	17 997
ATL (ATLASEST)	21 kwi 11:04	2.30	-0.08	(-3.36%)	2.38	2.38	2.26	2.38	4 701	10 732
ATO (ATONHT)	11:22	0.230	-0.010	(-4.17%)	0.240	0.230	0.230	0.230	1 100	253
ATP (ATLANTAPL)	11:56	8.88	-0.02	(-0.22%)	8.90	8.70	8.60	8.88	620	5 348
ATR (ATREM)	12:44	2.52	-0.03	(-1.18%)	2.55	2.62	2.52	2.62	2 737	6 900
ATS (ATLANTIS)	19 kwi 17:04	0.162	-0.001	(-0.61%)	0.163	0.163	0.158	0.167	1 323 316	215 777
ATT (GRUPAAZOTY)	13:18	35.24	+0.54	(+1.56%)	34.70	34.90	34.54	35.70	101 685	3 583 337
AUG (AUGA)	20 kwi 09:28	2.16	+0.02	(+0.93%)	2.14	2.14	2.14	2.16	956	2 049
AUX (AUXILIA)	21 kwi 17:00	4.50	+0.10	(+2.27%)	4.40	4.32	4.28	4.50	5 563	23 901
AVE (ADVERTIGO)	13:08	0.960	-0.090	(-8.57%)	1.050	0.942	0.926	1.045	34 379	32 246
AVT (AVATRIX)	12:58	1.198	-0.030	(-2.44%)	1.228	1.200	1.160	1.234	8 785	10 514
AWM (AIRWAY)	13:09	1.798	+0.048	(+2.74%)	1.750	1.778	1.700	1.808	162 516	285 584
AZC (AZTEC)	11:45	2.98	+0.06	(+2.05%)	2.92	2.92	2.90	2.98	3 495	10 292
B24 (BRAND24)	12:51	30.00	+1.00	(+3.45%)	29.00	29.20	29.20	30.00	174	5 159
BAH (BAHOLDING)	13:17	0.630	+0.030	(+5.00%)	0.600	0.612	0.600	0.643	304 397	188 656
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BBA (BBINWEST)	13:15	14.05	+0.10	(+0.72%)	13.95	14.05	13.50	14.10	14 413	199 058
BBD (BBIDEV)	11:40	4.39	+0.09	(+2.09%)	4.30	4.23	4.23	4.39	201	882
BBT (BOOMBIT)	13:10	26.35	+0.60	(+2.33%)	25.75	25.80	25.60	27.00	6 655	176 929
BCI (BALTICINV)	29 maj 11:00	0.0100	-0.0002	(-1.96%)	0.0102	0.0100	0.0100	0.0100	66 701	667
BCM (BETACOM)	09:00	10.90	0.00	(0.00%)	10.90	10.90	10.90	10.90	5	55
BDG (BROADGATE)	21 kwi 11:00	0.246	-0.030	(-10.87%)	0.276	0.246	0.246	0.246	15 490	3 811
BDX (BUDIMEX)	13:18	297.50	+12.50	(+4.39%)	285.00	287.00	287.00	299.50	6 486	1 917 134
BDZ (BEDZIN)	10:51	10.70	+0.40	(+3.88%)	10.30	10.70	10.20	10.80	720	7 626
BEP (BIOMASS)	13:01	1.170	+0.008	(+0.69%)	1.162	1.160	1.160	1.170	18 457	21 486
BER (BIOERG)	13:12	0.370	0.000	(0.00%)	0.370	0.392	0.370	0.392	14 179	5 452
BFC (BIOFACTOR)	09:27	5.00	+0.64	(+14.68%)	4.36	4.40	4.10	5.00	872	3 768
BFT (BENEFIT)	12:57	782.00	-8.00	(-1.01%)	790.00	790.00	780.00	790.00	142	111 654
BGD (BIOGENED)	20 kwi 16:49	12.10	-0.30	(-2.42%)	12.40	12.40	12.10	12.60	213	2 643
BHW (HANDLOWY)	13:11	43.00	-0.15	(-0.35%)	43.15	43.15	43.00	43.20	3 305	142 468
BHX (BINARY)	12:38	1.92	-0.06	(-3.03%)	1.98	1.99	1.90	2.08	3 629	6 936
BIK	09:00	22.20	0.00	(0.00%)	22.20	22.20	22.20	22.20	5	111
BIO (BIOTON)	13:15	5.76	+0.12	(+2.13%)	5.64	5.67	5.56	5.78	76 376	433 840
BIP (BIOPLANET)	21 kwi 11:30	38.40	+0.40	(+1.05%)	38.00	38.00	38.00	39.60	200	7 690
BKM (PBKM)	11:53	80.80	-0.20	(-0.25%)	81.00	80.80	80.80	80.80	3	242
BLO (BLOOBER)	13:16	17.22	-0.16	(-0.92%)	17.38	17.26	17.12	17.40	4 523	78 108
BLR (BLIRT)	13:03	17.44	+0.80	(+4.81%)	16.64	16.72	16.70	17.60	4 082	69 660
BLT (BALTICON)	09:52	19.00	+1.00	(+5.56%)	18.00	19.60	17.90	20.00	297	5 605
BLU (BLUMERANG)	12:03	9.86	+0.30	(+3.14%)	9.56	9.60	9.50	10.00	18 687	182 074
BMC (BUMECH)	21 kwi 14:15	3.01	+0.01	(+0.33%)	3.00	2.99	2.90	3.03	7 620	22 317
BML (BIOMEDLUB)	13:17	11.785	+0.785	(+7.14%)	11.000	11.250	11.170	12.100	1 243 501	14 493 130
BMX (BIOMAXIMA)	13:14	31.24	+0.50	(+1.63%)	30.74	30.72	30.00	31.60	20 538	631 218
BNP (BNPPPL)	13:09	67.80	+1.00	(+1.50%)	66.80	67.80	67.00	67.80	643	43 579
BOS	12:49	7.94	+0.08	(+1.02%)	7.86	8.02	7.90	8.06	2 270	18 167
BOW (BOWIM)	12:05	4.60	+0.07	(+1.55%)	4.53	4.50	4.50	4.60	5 495	24 983
BPC	12:28	76.00	-0.60	(-0.78%)	76.60	75.80	75.80	79.00	414	32 131
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BPN (BLACKPOIN)	09:35	1.21	0.00	(0.00%)	1.21	1.21	1.21	1.21	169	204
BPX	12:58	2.32	-0.10	(-4.13%)	2.42	2.32	2.32	2.32	396	919
BRA (BRASTER)	13:15	1.174	+0.024	(+2.09%)	1.150	1.110	1.110	1.174	115 025	132 154
BRG (BERLING)	11:01	4.60	+0.06	(+1.32%)	4.54	4.60	4.60	4.60	500	2 300
BRH (BERGHOLDI)	12:32	2.630	+0.040	(+1.54%)	2.590	2.600	2.570	2.650	11 068	29 032
BRO (CZARNKOW)	11:00	0.360	0.000	(0.00%)	0.360	0.360	0.360	0.360	1 555	560
BRS (BORYSZEW)	11:21	3.215	+0.010	(+0.31%)	3.205	3.200	3.195	3.215	67 335	215 464
BSA (BRAS)	13:17	0.566	-0.011	(-1.91%)	0.577	0.570	0.552	0.570	284 025	159 313
BST (BEST)	09:00	21.00	0.00	(0.00%)	21.00	21.00	21.00	21.00	48	1 008
BTC (BLKCHNLAB)	13:03	3.65	-0.03	(-0.82%)	3.68	3.65	3.65	3.65	685	2 500
BTG (BLUETAX)	11:00	3.60	+0.20	(+5.88%)	3.40	3.60	3.60	3.60	10	36
BTK (BIZTECH)	13:14	0.431	-0.035	(-7.51%)	0.466	0.441	0.414	0.460	60 254	26 131
BTX (BETOMAX)	13:14	3.96	+0.06	(+1.54%)	3.90	3.90	3.90	3.96	235	929
BVT	10:30	1.080	+0.005	(+0.47%)	1.075	1.075	0.990	1.080	10 239	10 553
CAI (CARLSON)	11:06	27.80	-0.20	(-0.71%)	28.00	27.90	27.80	27.90	52	1 446
CAM (CAMBRIDGE)	11:00	0.990	0.000	(0.00%)	0.990	0.990	0.990	0.990	20	20
CAR (INTERCARS)	13:14	309.00	-1.00	(-0.32%)	310.00	312.00	309.00	317.00	6 170	1 917 260
CBD (CANNABIS)	13:04	2.830	+0.050	(+1.80%)	2.780	2.925	2.810	2.925	374	1 068
CCC	13:16	102.25	+3.45	(+3.49%)	98.80	99.50	99.50	103.75	64 875	6 627 000
CCE (CCENERGY)	21 kwi 11:00	0.0640	-0.0060	(-8.57%)	0.0700	0.0640	0.0640	0.0640	39 767	2 545
CCS	21 kwi 17:00	1.60	+0.01	(+0.63%)	1.59	1.57	1.55	1.60	2 308	3 631
CDA	12:43	27.49	+1.69	(+6.55%)	25.80	27.46	27.46	27.50	201	5 524
CDL (CDRL)	10:24	17.80	+0.80	(+4.71%)	17.00	17.10	17.10	17.80	486	8 488
CDR (CDPROJEKT)	13:17	174.88	+2.28	(+1.32%)	172.60	175.70	172.30	176.70	160 000	27 917 482
CDT (CODEADDIC)	12:18	2.87	+0.02	(+0.70%)	2.85	2.84	2.83	2.99	675	1 924
CEZ	13:11	104.90	+2.30	(+2.24%)	102.60	102.80	102.80	105.80	784	81 703
CFG	13:02	40.50	-0.25	(-0.61%)	40.75	41.25	40.00	41.25	2 047	83 007
CFI	10:12	0.289	0.000	(0.00%)	0.289	0.289	0.289	0.289	41	12
CFS (CFSA)	10:04	5.15	+0.05	(+0.98%)	5.10	5.00	5.00	5.15	525	2 683
CHP (CHERRY)	10:16	39.90	+1.20	(+3.10%)	38.70	39.90	38.90	39.90	114	4 449
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CIE (CIECH)	13:13	37.85	+0.05	(+0.13%)	37.80	37.80	37.45	37.85	13 883	521 910
CIG (CIGAMES)	13:08	1.400	-0.005	(-0.36%)	1.405	1.400	1.397	1.409	130 879	183 558
CLC (COLUMBUS)	13:06	44.40	+1.06	(+2.45%)	43.34	44.00	43.60	44.50	5 622	248 406
CLD (CLOUD)	13:09	20.60	-1.40	(-6.36%)	22.00	22.20	19.60	22.80	8 982	190 032
CLE (COALENERG)	11:45	0.740	+0.014	(+1.93%)	0.726	0.700	0.700	0.740	14 585	10 327
CLN (CLNPHARMA)	13:17	51.00	+0.10	(+0.20%)	50.90	50.90	49.70	51.40	21 496	1 083 157
CMC (COMECO)	13:13	0.382	+0.049	(+14.71%)	0.333	0.350	0.346	0.420	212 560	82 461
CMI	15 kwi 09:44	40.00	-1.00	(-2.44%)	41.00	40.00	40.00	40.00	5	200
CMP (COMP)	13:12	55.60	+0.20	(+0.36%)	55.40	55.60	54.80	55.60	248	13 762
CMR (COMARCH)	13:14	230.00	+3.00	(+1.32%)	227.00	225.00	225.00	230.00	159	36 255
CNT	12:45	17.30	+0.05	(+0.29%)	17.25	17.25	17.10	17.30	240	4 140
COG (COGNOR)	13:02	3.145	+0.030	(+0.96%)	3.115	3.115	3.070	3.180	254 533	793 952
COR (CORELENS)	12:04	3.60	+0.08	(+2.27%)	3.52	3.60	3.58	3.69	2 224	8 003
CPA (CAPITAL)	21 kwi 15:00	1.20	+0.01	(+0.84%)	1.19	1.19	1.19	1.20	153 201	182 309
CPD (CELTIC)	20 kwi 15:59	7.60	0.00	(0.00%)	7.60	7.30	7.30	7.60	48	351
CPG (CPGROUP)	09:03	7.76	-0.06	(-0.77%)	7.82	8.10	7.76	8.10	105	834
CPL (COMPERIA)	09:31	6.25	-0.05	(-0.79%)	6.30	6.25	6.25	6.25	726	4 538
CPS (CYFRPLSAT)	12:59	30.32	-0.08	(-0.26%)	30.40	30.40	30.28	30.58	55 955	1 706 393
CRB (CARBONSTU)	13:11	55.60	-1.30	(-2.28%)	56.90	56.30	55.60	57.00	461	25 983
CRC (CARPATHIA)	11:30	5.90	-0.30	(-4.84%)	6.20	6.02	5.50	6.10	2 944	17 389
CRJ (CREEPYJAR)	13:18	890.00	-30.00	(-3.26%)	920.00	919.00	864.00	919.00	1 564	1 393 243
CRM (CORMAY)	13:06	1.320	+0.035	(+2.72%)	1.285	1.285	1.285	1.340	91 917	121 365
CRP (CEREALPLT)	09:45	7.30	0.00	(0.00%)	7.30	7.30	7.30	7.30	5	37
CRS (COPERNIC)	13 kwi 13:00	4.66	-0.02	(-0.43%)	4.68	4.66	4.66	4.66	50	233
CSR (CASPAR)	20 kwi 14:20	112.00	-6.00	(-5.08%)	118.00	115.00	112.00	115.00	55	6 214
CTE	07 sty 11:22	0.130	+0.001	(+0.78%)	0.129	0.130	0.130	0.130	10 700	1 391
CTF (CENTURION)	12:28	1.85	+0.06	(+3.35%)	1.79	1.80	1.79	1.90	800	1 436
CTS (CITYSERV)	12:01	9.50	-0.45	(-4.52%)	9.95	9.50	9.50	9.50	6	57
CTX (CAPTORTX)	13:18	172.12	+4.12	(+2.45%)	168.00	167.00	167.00	174.80	3 335	574 463
CTXA (CAPTORTX-PDA)	13:14	172.00	+1.02	(+0.60%)	170.98	170.00	166.00	173.00	8 221	1 411 210
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CWP (CWPE)	24 kwi 11:00	0.170	0.000	(0.00%)	0.170	0.170	0.170	0.170	20	3
CZT (CZTOREBKA)	09:00	0.665	0.000	(0.00%)	0.665	0.665	0.665	0.665	1	1
DAD (DADELO)	13:15	24.35	+0.29	(+1.21%)	24.06	24.14	24.14	24.50	2 311	56 260
DAM (DENTAMDC)	11:00	0.230	-0.004	(-1.71%)	0.234	0.230	0.230	0.230	1 200	276
DAT (DATAWALK)	12:36	189.00	+0.80	(+0.43%)	188.20	187.60	186.60	189.60	778	146 193
DBC (DEBICA)	12:30	81.40	+0.40	(+0.49%)	81.00	81.00	80.80	81.40	375	30 451
DBE (DBENERGY)	09:45	40.10	+0.10	(+0.25%)	40.00	40.10	40.10	40.10	30	1 203
DCD	30 maj 10:26	0.0480	0.0000	(0.00%)	0.0480	0.0400	0.0400	0.0480	481	21
DCR (DECORA)	11:28	37.00	+0.10	(+0.27%)	36.90	37.50	36.80	37.50	21 439	791 331
DDI (DDISTANCE)	13:07	2.22	+0.03	(+1.37%)	2.19	2.17	2.15	2.22	7 661	16 838
DEG (DETGAMES)	12:57	6.60	+0.20	(+3.12%)	6.40	6.40	6.40	6.90	3 856	25 977
DEK (DEKPOL)	12:54	36.00	-0.70	(-1.91%)	36.70	36.50	35.80	36.50	1 526	55 494
DEL (DELKO)	12:37	17.36	-0.14	(-0.80%)	17.50	17.50	17.36	17.54	1 673	29 159
DEV (DEVORAN)	13:16	1.010	-0.120	(-10.62%)	1.130	1.105	1.010	1.105	319 525	330 709
DGA	09:00	6.60	0.00	(0.00%)	6.60	6.60	6.60	6.60	8	53
DKR (DEKTRA)	09:40	9.80	-0.05	(-0.51%)	9.85	9.85	9.80	10.40	1 003	10 017
DNP (DINOPL)	13:17	251.00	-0.10	(-0.04%)	251.10	252.00	250.40	254.20	66 155	16 637 032
DNS (DANKS)	13:07	0.724	+0.030	(+4.32%)	0.694	0.728	0.724	0.738	15 150	10 985
DOK (DOOK)	09:46	7.00	+0.05	(+0.72%)	6.95	7.00	7.00	7.00	5	35
DOM (DOMDEV)	13:15	139.80	+2.60	(+1.90%)	137.20	137.40	137.40	141.20	1 717	239 800
DPL (DROZAPOL)	13:09	4.54	+0.18	(+4.13%)	4.36	4.50	4.36	4.68	54 042	245 819
DRE (DREWEX)	25 wrz 11:00	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	464	255
DRF (DRFINANCE)	10:13	1.200	-0.030	(-2.44%)	1.230	1.200	1.190	1.200	9 000	10 794
DRG (DRAGEUS)	13:10	3.30	+0.04	(+1.23%)	3.26	3.20	2.92	3.30	6 865	20 991
DTR (DIGITREE)	12:06	6.60	+0.05	(+0.76%)	6.55	6.80	6.50	6.80	1 350	8 955
DTX (DITIX)	10:34	0.316	+0.012	(+3.95%)	0.304	0.316	0.316	0.316	1 505	476
DUA (DUALITY)	13:00	7.50	+0.04	(+0.54%)	7.46	7.50	7.45	7.58	1 631	12 238
DVL (DEVELIA)	13:16	2.820	-0.050	(-1.74%)	2.870	2.880	2.820	2.880	26 460	75 250
EAH (ESOTIQ)	12:16	18.70	+0.70	(+3.89%)	18.00	17.95	17.50	18.80	896	16 187
EAT (AMREST)	13:12	33.20	-0.56	(-1.66%)	33.76	33.46	33.00	33.84	23 638	789 667
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
EBX (EKOBOX)	10:01	0.698	0.000	(0.00%)	0.698	0.698	0.698	0.698	1 270	886
EC2	10:30	2.90	+0.23	(+8.61%)	2.67	2.77	2.77	2.90	979	2 721
ECA (UHYECA)	10:22	1.370	0.000	(0.00%)	1.370	1.370	1.370	1.370	700	959
ECC (ECCGAMES)	12:25	1.838	0.000	(0.00%)	1.838	1.838	1.802	1.838	3 500	6 391
ECH (ECHO)	12:50	4.390	-0.040	(-0.90%)	4.430	4.430	4.390	4.430	26 230	115 660
ECK (EUROSNACK)	10:12	1.10	-0.13	(-10.57%)	1.23	1.10	1.08	1.10	17 999	19 759
ECL (EASYCALL)	10:52	19.70	-0.20	(-1.01%)	19.90	19.70	19.70	19.70	2	39
ECO (ECOTECH)	13 cze 11:00	0.220	0.000	(0.00%)	0.220	0.220	0.220	0.220	700	154
ECR (ECERAMICS)	22 maj 12:39	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	17 750	178
EDI (EDINVEST)	21 kwi 15:44	4.34	-0.04	(-0.91%)	4.38	4.36	4.30	4.36	10 534	45 502
EDN (EDISON)	13:18	4.60	-0.75	(-14.02%)	5.35	5.15	4.60	5.55	2 038	10 097
EEX (EKOEXPORT)	13:18	3.650	-0.040	(-1.08%)	3.690	3.710	3.600	3.780	33 611	123 196
EFE (EFENERGII)	12:45	0.510	0.000	(0.00%)	0.510	0.508	0.485	0.510	12 622	6 248
EFK (EFEKT)	10:03	8.30	-0.20	(-2.35%)	8.50	8.50	8.00	8.50	337	2 785
EGH (EKOPOL)	12:08	6.30	-0.08	(-1.25%)	6.38	6.30	6.30	6.30	441	2 778
EHG (EUROHOLD)	21 kwi 13:16	7.50	-0.10	(-1.32%)	7.60	7.60	7.50	7.80	251	1 888
EKP (ELKOP)	12:26	0.610	-0.020	(-3.17%)	0.630	0.620	0.606	0.628	66 051	40 820
EKS (EKIOSK)	09:02	1.640	-0.100	(-5.75%)	1.740	1.640	1.640	1.640	180	295
ELM (EMONT)	12:52	1.48	+0.11	(+8.03%)	1.37	1.47	1.47	1.48	201	295
ELQ	10:00	2.45	+0.06	(+2.51%)	2.39	2.33	2.32	2.45	1 400	3 262
ELT (ELEKTROTI)	12:47	8.16	-0.12	(-1.45%)	8.28	8.30	8.04	8.30	12 377	101 185
ELZ (ELZAB)	12:57	4.80	+0.10	(+2.13%)	4.70	4.70	4.70	4.85	3 951	18 716
EMA (EMTASIA)	10:05	12.70	-0.50	(-3.79%)	13.20	13.00	12.10	13.00	410	5 076
EMC (EMCINSMED)	09:09	14.40	0.00	(0.00%)	14.40	14.40	14.40	14.40	1	14
EMM (EMMERSON)	04 sie 15:00	0.0405	-0.0065	(-13.83%)	0.0470	0.0475	0.0405	0.0475	40 051	1 902
EMU (EMUZYKA)	09:00	7.70	0.00	(0.00%)	7.70	7.70	7.70	7.70	10	77
ENA (ENEA)	13:14	7.625	+0.120	(+1.60%)	7.505	7.575	7.530	7.700	157 345	1 199 346
ENE (ENELMED)	11:35	17.60	+0.20	(+1.15%)	17.40	16.90	16.90	17.60	60	1 031
ENG (ENERGA)	12:45	7.79	-0.04	(-0.51%)	7.83	7.83	7.79	7.83	11 134	86 757
ENI (ENERGOINS)	13:10	1.99	-0.01	(-0.50%)	2.00	2.04	1.93	2.06	10 886	21 486
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ENP (ENAP)	09:10	1.72	+0.14	(+8.86%)	1.58	1.72	1.72	1.72	2	3
ENT (ENTER)	13:14	41.00	-0.30	(-0.73%)	41.30	40.85	40.85	42.20	873	36 407
EON (EONET)	21 kwi 11:00	12.50	0.00	(0.00%)	12.50	12.50	12.50	12.50	657	8 213
EPR (EKOPARK)	09:48	9.36	+1.70	(+22.19%)	7.66	7.80	7.80	9.36	5 182	44 060
ERB (ERBUD)	13:10	57.00	+2.00	(+3.64%)	55.00	56.00	55.20	57.00	2 763	156 548
ERG	09:03	52.00	+1.00	(+1.96%)	51.00	52.00	49.20	53.00	166	8 363
ERH (EUROHIT)	11:23	8.80	0.00	(0.00%)	8.80	8.80	8.80	8.80	237	2 086
ESK (ESKIMOS)	11:03	0.170	+0.010	(+6.25%)	0.160	0.170	0.170	0.170	3 130	532
EST (ESTAR)	27 gru 11:21	1.50	0.00	(0.00%)	1.50	1.50	1.50	1.50	2	3
ETL (EUROTEL)	13:16	44.00	+1.00	(+2.33%)	43.00	44.10	44.00	44.30	1 825	80 483
ETX (EUROTAX)	10:20	2.56	-0.04	(-1.54%)	2.60	2.56	2.56	2.56	120	307
EUC (EUCO)	13:13	4.95	-0.05	(-1.00%)	5.00	4.69	4.60	4.98	17 113	81 932
EUR (EUROCASH)	13:16	15.21	+0.17	(+1.13%)	15.04	15.14	14.95	15.30	103 599	1 568 310
EXA (EXAMOBILE)	12:51	5.70	+0.18	(+3.26%)	5.52	5.52	5.52	5.70	105	593
EXC (EXCELLENC)	13:09	0.3330	-0.0050	(-1.48%)	0.3380	0.3250	0.3250	0.3355	343 856	112 709
EXM (EXIMIT)	11:46	67.50	+1.50	(+2.27%)	66.00	67.50	67.50	67.50	1	68
F51 (FARM51)	13:02	55.00	+0.50	(+0.92%)	54.50	55.00	54.30	56.00	6 134	336 314
FEE (FEERUM)	11:07	12.60	0.00	(0.00%)	12.60	12.55	12.55	12.60	1 226	15 434
FER (FERRUM)	09:30	3.92	-0.16	(-3.92%)	4.08	3.91	3.91	3.93	1 000	3 918
FFI (FASTFIN)	21 kwi 11:23	1.35	+0.11	(+8.87%)	1.24	1.35	1.35	1.35	520	702
FHD (FHDOM)	21 kwi 16:49	3.10	-0.18	(-5.49%)	3.28	3.08	2.94	3.10	667	2 007
FIG (FIGENE)	12:45	0.590	-0.010	(-1.67%)	0.600	0.620	0.590	0.620	6 930	4 096
FIN (FINHOUSE)	05 lut 11:00	0.290	-0.060	(-17.14%)	0.350	0.290	0.290	0.290	1 725	500
FIV (FINVENTUR)	12:40	0.858	-0.008	(-0.92%)	0.866	0.842	0.820	0.866	23 542	19 474
FKD (FABRYKAKD)	04 sie 10:13	0.422	+0.014	(+3.43%)	0.408	0.422	0.410	0.422	8 055	3 327
FLG (FALCON)	09:01	0.970	-0.020	(-2.02%)	0.990	0.970	0.970	0.970	200	194
FMF (FAMUR)	13:15	2.370	+0.040	(+1.72%)	2.330	2.330	2.300	2.400	324 889	766 025
FMG	20 kwi 11:05	42.80	0.00	(0.00%)	42.80	42.80	42.80	42.80	30	1 284
FON	13:05	0.272	+0.008	(+3.03%)	0.264	0.262	0.252	0.272	47 936	12 422
FOR (FOREVEREN)	12:46	8.03	+0.01	(+0.12%)	8.02	8.00	7.98	8.12	8 063	64 946
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
FPO (FORPOSTA)	11:18	3.96	-0.08	(-1.98%)	4.04	4.07	3.96	4.14	400	1 604
FRO (FERRO)	11:55	29.70	-0.10	(-0.34%)	29.80	30.00	29.70	30.00	560	16 730
FSG (FASING)	12:59	11.20	-0.40	(-3.45%)	11.60	11.35	11.20	11.35	255	2 871
FTE (FORTE)	13:17	48.40	+1.40	(+2.98%)	47.00	47.15	47.10	49.00	16 229	775 078
FTH (FINTECH)	21 kwi 16:22	1.75	+0.10	(+6.06%)	1.65	1.70	1.60	1.86	1 925	3 311
FTN (FITEN)	21 kwi 11:08	0.119	+0.009	(+8.18%)	0.110	0.119	0.119	0.119	40 651	4 837
FVE (FOTOVOLT)	10:11	1.000	-0.045	(-4.31%)	1.045	1.005	1.000	1.045	3 455	3 512
GAL (GALVO)	11:50	1.240	-0.020	(-1.59%)	1.260	1.230	1.230	1.240	3 540	4 377
GBK (GETBACK)	16 kwi 09:04	3.75	-0.77	(-17.04%)	4.52	4.16	3.75	4.30	508 713	2 087 812
GCN (GROCLIN)	13:03	2.25	+0.05	(+2.27%)	2.20	2.24	2.17	2.26	7 413	16 323
GEM (GRUPAEMM)	04 sie 15:00	0.0900	+0.0180	(+25.00%)	0.0720	0.0900	0.0900	0.0900	25 265	2 274
GEN (GENOMED)	21 kwi 10:31	36.60	-0.40	(-1.08%)	37.00	36.60	36.60	36.60	6	220
GIF (GAMFACTOR)	12:16	14.70	+0.06	(+0.41%)	14.64	14.64	14.20	14.90	6 754	97 525
GKI (IMMOBILE)	10:17	2.74	+0.02	(+0.74%)	2.72	2.88	2.74	2.88	16	46
GKS (GKSKAT)	21 kwi 12:26	0.160	0.000	(0.00%)	0.160	0.160	0.160	0.160	38 404	6 145
GLC (GLCOSMED)	12:58	4.690	+0.200	(+4.45%)	4.490	4.515	4.500	4.810	23 159	107 328
GLG (GLGPHARMA)	03 cze 15:53	0.580	-0.006	(-1.02%)	0.586	0.580	0.580	0.580	100	58
GME (GRMEDIA)	09:21	141.00	+1.00	(+0.71%)	140.00	141.00	141.00	141.00	15	2 115
GMT (GENOMTEC)	13:17	14.50	+0.20	(+1.40%)	14.30	14.30	13.95	14.97	58 642	850 472
GMV (GAMIVO)	13:16	185.18	-14.82	(-7.41%)	200.00	185.00	170.00	194.90	5 552	988 935
GNB (GETINOBLE)	12:42	0.1680	+0.0020	(+1.20%)	0.1660	0.1662	0.1656	0.1698	463 222	77 848
GNG (GENRG)	12:55	0.587	-0.023	(-3.77%)	0.610	0.600	0.586	0.600	61 557	36 479
GNR (GENERGY)	20 maj 12:50	0.0195	-0.0045	(-18.75%)	0.0240	0.0195	0.0195	0.0195	546 905	10 665
GOB (GOBARTO)	11:13	5.70	0.00	(0.00%)	5.70	5.70	5.70	5.70	119	678
GOL (GOLAB)	03 mar 11:00	0.171	-0.009	(-5.00%)	0.180	0.171	0.171	0.171	3 421	585
GOP (GAMEOPS)	12:17	18.78	0.00	(0.00%)	18.78	18.78	18.78	18.80	481	9 036
GOV (GOVENA)	13:02	0.0830	-0.0018	(-2.12%)	0.0848	0.0820	0.0800	0.0875	547 579	44 844
GPW	13:16	47.10	+0.50	(+1.07%)	46.60	46.60	46.56	47.40	35 851	1 686 699
GRC (GRUPAREC)	09:00	47.60	-0.40	(-0.83%)	48.00	47.60	47.60	47.60	5	238
GRE (GREENENER)	30 paź 11:53	0.500	+0.084	(+20.19%)	0.416	0.500	0.500	0.500	17 904	8 952
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GRM (GREMPCO)	12:12	0.660	-0.080	(-10.81%)	0.740	0.730	0.640	0.730	6 442	4 326
GRN (GRODNO)	13:18	14.74	+0.94	(+6.81%)	13.80	13.80	13.80	14.90	103 907	1 520 930
GTC	11:54	6.99	-0.01	(-0.14%)	7.00	7.07	6.93	7.07	5 345	37 339
GTF (GOTFI)	20 kwi 15:08	29.00	-2.00	(-6.45%)	31.00	29.00	29.00	29.00	10	290
GTK (GEOTREKK)	04 mar 15:00	0.0400	-0.0100	(-20.00%)	0.0500	0.0400	0.0400	0.0400	14	1
GTN (GETIN)	13:14	0.725	-0.009	(-1.23%)	0.734	0.729	0.720	0.733	61 848	44 846
GTP (GEOTERM)	11:00	4.02	-0.06	(-1.47%)	4.08	4.02	4.02	4.02	10	40
GTS (GEOTRANS)	13:10	19.52	-0.28	(-1.41%)	19.80	19.80	19.52	19.90	2 017	39 782
GTY (GTRINITY)	21 kwi 11:15	5.00	-0.60	(-10.73%)	5.60	5.00	5.00	5.00	200	1 000
GX1 (GENXONE)	12:21	29.99	+0.29	(+0.98%)	29.70	29.70	29.04	30.40	2 853	85 396
H4F	13:18	0.700	+0.030	(+4.48%)	0.670	0.680	0.662	0.700	131 939	89 827
HDR (HYDROTOR)	12:06	30.20	0.00	(0.00%)	30.20	30.20	30.20	30.20	79	2 386
HEL (HELIO)	11:27	14.70	+0.10	(+0.68%)	14.60	14.60	14.60	14.70	1 053	15 425
HLD (HOLLYWOOD)	13 wrz 13:17	0.986	-0.010	(-1.00%)	0.996	0.996	0.986	0.996	4 024	3 968
HMI (HMINWEST)	10:00	18.50	+0.05	(+0.27%)	18.45	18.50	18.50	18.50	18	333
HMP (HEMP)	13:16	1.800	+0.100	(+5.88%)	1.700	1.650	1.650	1.940	357 659	645 702
HOR (HORTICO)	10:31	4.30	+0.10	(+2.38%)	4.20	4.20	4.20	4.32	953	4 051
HPS (HYDRAPRES)	10:25	0.432	0.000	(0.00%)	0.432	0.432	0.432	0.432	30	13
HRC (GRUPAHRC)	13:10	1.950	-0.030	(-1.52%)	1.980	1.950	1.950	1.950	915	1 784
HRL (HORNIGOLD)	09:00	0.1740	-0.0020	(-1.14%)	0.1760	0.1740	0.1740	0.1740	11	2
HRP (HARPER)	12:59	11.50	+0.22	(+1.95%)	11.28	11.28	11.10	11.60	7 910	89 046
HRS (HERKULES)	13:10	1.670	+0.010	(+0.60%)	1.660	1.660	1.635	1.700	29 635	49 086
HRT (HURTIMEX)	12:28	0.290	-0.016	(-5.23%)	0.306	0.280	0.280	0.290	19 995	5 599
HUB (HUBTECH)	13:15	0.7000	+0.0060	(+0.86%)	0.6940	0.6820	0.6710	0.7045	813 686	555 013
HUGE (HUUUGE-S144)	13:14	43.28	+0.25	(+0.58%)	43.03	43.03	43.03	44.00	250 179	10 789 634
I2D (I2DEV)	21 kwi 16:18	11.40	0.00	(0.00%)	11.40	11.50	11.40	11.50	20	229
IAG (IALBGR)	12:37	2.51	-0.02	(-0.79%)	2.53	2.48	2.42	2.54	58 945	144 217
IBC (IBCPOLSKA)	16 kwi 15:29	1.74	-0.12	(-6.45%)	1.86	1.80	1.74	1.80	605	1 054
IBS (IBSM)	13 kwi 15:00	24.00	-4.00	(-14.29%)	28.00	24.00	24.00	24.00	6	144
ICA (INCANA)	09:27	2.22	0.00	(0.00%)	2.22	2.22	2.22	2.22	5	11
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ICD (ICPD)	21 kwi 17:00	2.04	+0.07	(+3.55%)	1.97	1.96	1.96	2.04	15	30
ICE (MEDINICE)	13:14	32.80	-0.50	(-1.50%)	33.30	33.60	32.50	33.60	8 308	274 104
IDG (INDYGO)	02 maj 15:01	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1 950	488
IDH	13:18	8.30	-0.10	(-1.19%)	8.40	8.40	8.06	8.40	1 384	11 307
IDM (IDMSA)	10:33	1.55	0.00	(0.00%)	1.55	1.55	1.55	1.63	2 458	3 994
IFA (INFRA)	09:03	1.780	+0.030	(+1.71%)	1.750	1.750	1.750	1.780	40	70
IFC (IFCAPITAL)	19 kwi 15:20	0.2290	-0.0020	(-0.87%)	0.2310	0.2250	0.2250	0.2320	31 760	7 175
IFI (IFIRMA)	13:15	7.86	+0.04	(+0.51%)	7.82	7.76	7.76	7.86	300	2 351
IFR (IFSA)	09:59	1.050	+0.080	(+8.25%)	0.970	0.970	0.970	1.050	1 436	1 505
IGN (INNOGENE)	15 lut 17:04	21.20	+1.10	(+5.47%)	20.10	21.90	20.80	23.60	519 912	11 429 726
IGS (INTELGSOL)	12:27	2.15	+0.15	(+7.50%)	2.00	2.00	2.00	2.15	6 726	14 444
IGT (IGORIA)	12:04	0.326	-0.004	(-1.21%)	0.330	0.330	0.326	0.344	18 781	6 224
IIA (IIAAV)	09:33	80.40	-1.45	(-1.77%)	81.85	80.40	80.40	80.40	15	1 206
IMC (IMCOMPANY)	12:34	19.80	+0.65	(+3.39%)	19.15	19.70	19.30	19.90	3 634	71 548
IMG (IMAGIS)	12:06	0.960	-0.026	(-2.64%)	0.986	1.000	0.960	1.000	7 058	6 934
IMP (IMPERA)	12:12	4.20	-0.02	(-0.47%)	4.22	4.30	4.05	4.30	6 191	25 558
IMS	12:08	3.21	-0.07	(-2.13%)	3.28	3.28	3.21	3.28	187	602
INC	13:09	8.07	+0.01	(+0.12%)	8.06	8.20	8.07	8.33	12 054	98 576
INF (INTERFERI)	10:55	4.28	-0.10	(-2.28%)	4.38	4.12	4.12	4.28	2 501	10 304
ING (INGBSK)	13:15	175.40	+0.20	(+0.11%)	175.20	175.40	175.00	176.80	1 705	299 848
INK (INSTALKRK)	10:50	27.50	0.00	(0.00%)	27.50	27.50	27.50	27.50	932	25 630
INL (INTROL)	12:10	5.34	+0.06	(+1.14%)	5.28	5.34	5.34	5.36	4 100	21 930
INM (INVENTION)	13:09	0.770	+0.011	(+1.45%)	0.759	0.710	0.710	0.770	63 468	47 688
INP (INPRO)	09:21	6.20	-0.05	(-0.80%)	6.25	6.25	6.20	6.25	150	933
INS (INDOS)	09:27	3.50	0.00	(0.00%)	3.50	3.50	3.50	3.50	4	14
INT (INTERNITY)	13:04	3.24	0.00	(0.00%)	3.24	3.24	3.10	3.24	36	117
INV (INVISTA)	21 kwi 12:34	1.08	-0.02	(-1.82%)	1.10	1.05	1.05	1.08	78	84
INW (INWESTPL)	12:51	0.366	-0.008	(-2.14%)	0.374	0.370	0.366	0.370	9 500	3 507
IOD (IPODS)	12:34	2.72	+0.01	(+0.37%)	2.71	2.80	2.60	2.95	20 140	55 983
IPE (IPOPEMA)	12:22	5.62	0.00	(0.00%)	5.62	5.44	5.44	5.62	2 137	11 835
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
IPF (PROVIDENT)	21 kwi 15:54	6.40	-0.20	(-3.03%)	6.60	6.60	6.25	6.60	20 470	131 681
IPL (IMPEL)	03 mar 13:46	13.00	+0.05	(+0.39%)	12.95	13.05	13.00	13.05	15 101	196 321
IPO (INTERSPPL)	10:26	1.270	-0.005	(-0.39%)	1.275	1.270	1.270	1.270	449	570
IPW (IMAGEPWR)	12:00	22.600	-1.400	(-5.83%)	24.000	23.400	21.700	23.400	365	8 092
IRL (INTERAOLT)	12:12	19.80	-0.10	(-0.50%)	19.90	19.80	19.68	19.80	1 198	23 670
ISG (ISIAG)	09:29	1.97	0.00	(0.00%)	1.97	1.97	1.97	1.97	10	20
IST (INFOSCAN)	10:34	1.200	+0.010	(+0.84%)	1.190	1.206	1.170	1.206	4 838	5 710
ITB (INTERBUD)	21 kwi 15:00	1.20	-0.10	(-7.69%)	1.30	1.20	1.20	1.20	2 600	3 120
ITL (INTELIWIS)	12:13	2.92	-0.05	(-1.68%)	2.97	2.84	2.84	2.97	3 669	10 598
ITM (ITMTRADE)	13:17	0.425	-0.055	(-11.46%)	0.480	0.479	0.425	0.479	18 670	8 009
IUS (IU)	11:31	6.80	-0.55	(-7.48%)	7.35	6.85	6.00	6.85	125	764
IVE (INVESTEKO)	13:11	6.20	+0.10	(+1.64%)	6.10	6.10	5.80	6.20	7 384	43 898
IVO (INCUVO)	13:06	5.20	-0.15	(-2.73%)	5.35	5.26	5.05	5.40	17 358	90 061
IZB (IZOBLOK)	11:26	39.00	-0.20	(-0.51%)	39.20	39.00	39.00	39.00	680	26 520
IZO (IZOLACJA)	09:05	2.90	+0.02	(+0.69%)	2.88	2.90	2.90	2.90	12	35
IZS (IZOSTAL)	13:10	3.52	+0.06	(+1.73%)	3.46	3.46	3.46	3.57	17 029	59 651
JJB (JUJUBEE)	12:09	4.650	+0.100	(+2.20%)	4.550	4.590	4.590	4.730	3 436	16 033
JRH (JRHOLDING)	10:33	13.52	+0.32	(+2.42%)	13.20	13.22	13.18	13.52	1 422	18 891
JSW	13:14	31.16	+0.26	(+0.84%)	30.90	31.26	31.06	31.78	282 972	8 886 211
JWA	09:42	0.714	0.000	(0.00%)	0.714	0.714	0.714	0.714	1 000	714
JWC (JWCONSTR)	11:00	3.70	+0.02	(+0.54%)	3.68	3.73	3.58	3.73	6 181	22 880
JWW (JWWINVEST)	09:00	2.64	0.00	(0.00%)	2.64	2.64	2.64	2.64	5	13
K2H (K2HOLDING)	12:29	26.90	+0.40	(+1.51%)	26.50	26.40	26.40	27.50	1 334	36 049
K2P (KOOL2PLAY)	10:21	25.40	+0.50	(+2.01%)	24.90	24.90	24.30	25.40	183	4 575
KBD (KBDOM)	11:00	0.372	0.000	(0.00%)	0.372	0.372	0.372	0.372	2 250	837
KBJ	13:05	22.00	+2.40	(+12.24%)	19.60	19.90	19.00	22.00	7 142	146 328
KBT (KLABATER)	13:08	5.60	-0.08	(-1.41%)	5.68	5.69	5.15	5.69	7 113	37 860
KCH (KRAKCHEM)	21 kwi 15:00	0.615	0.000	(0.00%)	0.615	0.615	0.615	0.615	98	60
KCI	12:29	1.050	+0.050	(+5.00%)	1.000	0.994	0.994	1.055	24 076	24 834
KDM (KDMSHIPNG)	06 maj 11:00	1.40	+0.01	(+0.72%)	1.39	1.40	1.40	1.40	28 383	39 736
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KER (KERNEL)	13:14	48.40	-0.60	(-1.22%)	49.00	49.00	48.00	49.55	122 936	5 957 600
KGH (KGHM)	13:17	198.70	+1.90	(+0.97%)	196.80	198.40	197.00	199.70	93 674	18 610 549
KGL	13:03	17.30	+0.40	(+2.37%)	16.90	17.00	17.00	17.40	965	16 673
KGN (KOGENERA)	13:04	35.50	+0.30	(+0.85%)	35.20	35.50	35.30	35.50	2 139	75 700
KIN (KLEBAINV)	04 cze 09:00	0.390	0.000	(0.00%)	0.390	0.390	0.390	0.390	1	0
KKH (KKHERBAL)	13:10	1.700	+0.055	(+3.34%)	1.645	1.670	1.500	1.750	76 745	126 613
KLN (KLON)	12:53	1.80	-0.04	(-2.17%)	1.84	1.83	1.60	1.98	4 580	8 432
KME	11:00	0.92	-0.08	(-8.00%)	1.00	0.92	0.92	0.92	602	554
KMP (KOMPAP)	10:08	15.50	0.00	(0.00%)	15.50	15.50	15.40	15.50	769	11 896
KOM (KOMPUTRON)	12:20	3.20	-0.13	(-3.90%)	3.33	3.33	3.20	3.33	650	2 100
KOR (KORBANK)	12:34	8.20	-0.30	(-3.53%)	8.50	8.30	8.10	8.30	172	1 425
KPC (KUPIEC)	21 kwi 09:18	1.780	+0.040	(+2.30%)	1.740	1.780	1.780	1.780	20	36
KPD (KPPD)	13:04	58.50	-3.50	(-5.65%)	62.00	58.00	57.00	64.00	2 806	167 072
KPI (KANCELWEC)	12:07	1.98	-0.14	(-6.60%)	2.12	2.10	1.98	2.10	480	1 008
KPL (KINOPOL)	12:34	14.70	+0.60	(+4.26%)	14.10	14.00	13.85	14.75	17 625	258 177
KRA0423	22 mar 13:47	100.80	+0.80	(+0.80%)	100.00	100.80	100.80	100.80	600	60 480
KRC (KREC)	11:26	17.10	0.00	(0.00%)	17.10	17.10	17.10	17.10	114	1 949
KRI (KREDYTIN)	09:05	11.00	0.00	(0.00%)	11.00	11.00	11.00	11.00	2	22
KRK (KRKA)	10:35	466.00	-8.00	(-1.69%)	474.00	480.00	462.00	480.00	151	70 627
KRU (KRUK)	12:57	178.10	+2.50	(+1.42%)	175.60	178.00	176.40	179.00	15 195	2 693 131
KSG (KSGAGRO)	12:31	2.96	-0.19	(-6.03%)	3.15	3.16	2.96	3.23	16 378	51 831
KSW (KRUSZWICA)	26 lut 16:11	66.00	+0.20	(+0.30%)	65.80	66.00	66.00	66.00	2	132
KTY (KETY)	13:16	584.00	+21.00	(+3.73%)	563.00	569.00	565.00	584.00	16 133	9 276 112
KVT (KRVITAMIN)	12:00	19.90	0.00	(0.00%)	19.90	19.60	19.60	19.90	2 780	55 011
LAB (LABOPRINT)	09:00	17.50	0.00	(0.00%)	17.50	17.50	17.50	17.50	2	35
LAN (LANGLOO)	10 kwi 11:00	0.0400	0.0000	(0.00%)	0.0400	0.0400	0.0400	0.0400	2 000	80
LBD (LOKATYBUD)	21 kwi 12:58	0.240	0.000	(0.00%)	0.240	0.240	0.240	0.240	17 954	4 309
LBT (LIBET)	12:41	2.40	0.00	(0.00%)	2.40	2.45	2.40	2.45	505	1 212
LBW (LUBAWA)	13:03	1.370	-0.010	(-0.72%)	1.380	1.384	1.364	1.384	34 250	47 014
LCN (LABOCANNA)	12:55	3.66	+0.16	(+4.54%)	3.50	3.59	3.50	3.67	42 015	150 198
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
LEG (LEGIMI)	13:05	26.400	+1.500	(+6.02%)	24.900	24.330	24.330	26.500	1 913	49 312
LEN (LENA)	11:59	4.92	0.00	(0.00%)	4.92	4.91	4.90	4.92	3 100	15 202
LET (LETUS)	21 kwi 17:00	2.43	0.00	(0.00%)	2.43	2.44	2.28	2.44	1 223	2 822
LGT (LGTRADE)	09:32	1.07	-0.01	(-0.93%)	1.08	1.07	1.07	1.07	7	7
LKD (LOKUM)	09:57	21.00	-0.20	(-0.94%)	21.20	21.00	21.00	21.00	559	11 739
LKS (LKDESIGN)	11:18	0.780	+0.030	(+4.00%)	0.750	0.780	0.780	0.780	2 100	1 638
LPP	13:18	8800.00	+135.00	(+1.56%)	8665.00	8555.00	8555.00	8945.00	802	7 073 345
LPS (LAURENPES)	13:18	0.1360	-0.0102	(-6.98%)	0.1462	0.1460	0.1330	0.1460	747 998	102 517
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)	11:09	1.895	+0.015	(+0.80%)	1.880	1.800	1.800	1.895	1 170	2 151
LSH (LSTECHHOM)	21 kwi 11:00	0.100	0.000	(0.00%)	0.100	0.100	0.100	0.100	1 950	195
LSI (LSISOFT)	13:03	15.65	+0.25	(+1.62%)	15.40	15.35	15.30	15.75	1 507	23 208
LTG (LIBERTY)	04 cze 09:02	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1	0
LTS (LOTOS)	13:15	47.30	+0.43	(+0.92%)	46.87	47.00	46.91	47.69	143 909	6 816 168
LTX (LENTEX)	13:15	10.90	0.00	(0.00%)	10.90	10.90	10.85	10.90	1 649	17 958
LUG	12:23	7.20	0.00	(0.00%)	7.20	7.20	7.20	7.20	640	4 608
LUK (LUKARDI)	11:50	0.860	+0.060	(+7.50%)	0.800	0.760	0.760	0.860	3 652	2 806
LUX (LUXIMA)	14 lis 11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	30 000	300
LVC (LIVECHAT)	13:15	127.00	-0.80	(-0.63%)	127.80	127.80	126.20	127.80	6 793	861 787
LWB (BOGDANKA)	12:58	22.90	+0.75	(+3.39%)	22.15	22.10	22.10	22.95	13 188	297 059
M4B	21 kwi 12:27	12.70	-0.40	(-3.05%)	13.10	12.50	12.50	12.70	115	1 440
MAB (MABION)	13:17	72.80	+4.80	(+7.06%)	68.00	68.00	68.00	73.20	119 342	8 460 173
MAD (MADKOM)	11:45	3.82	-0.18	(-4.50%)	4.00	3.98	3.82	3.98	1 715	6 742
MAK (MAKARONPL)	12:58	6.60	-0.04	(-0.60%)	6.64	6.60	6.60	6.60	10	66
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)	12:50	3.780	+0.270	(+7.69%)	3.510	3.585	3.515	3.860	28 959	105 195
MBK (MBANK)	13:16	209.20	+4.00	(+1.95%)	205.20	205.20	205.20	210.60	12 262	2 551 097
MBR (MOBRUK)	13:17	391.00	0.00	(0.00%)	391.00	392.00	390.00	394.00	2 149	845 160
MBW (MBWS)	11:23	6.50	+0.20	(+3.17%)	6.30	6.50	6.50	6.50	100	650
MCE (MODERNCOM)	12:54	2.50	-0.20	(-7.41%)	2.70	2.69	2.35	2.69	9 999	25 235
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MCI	12:43	18.70	+0.30	(+1.63%)	18.40	18.45	18.45	18.70	774	14 377
MCP (MEDIACAP)	12:44	2.22	-0.02	(-0.89%)	2.24	2.24	2.22	2.24	9 865	22 048
MCR (MERCOR)	12:48	18.50	-0.70	(-3.65%)	19.20	18.65	18.50	18.70	606	11 274
MDA (MEDAPP)	13:16	1.000	0.000	(0.00%)	1.000	1.000	1.000	1.008	155 461	156 157
MDB (MEDICOBIO)	11:03	3.230	-0.190	(-5.56%)	3.420	3.230	3.230	3.230	3 294	10 640
MDG (MEDICALG)	11:05	26.20	-0.05	(-0.19%)	26.25	26.40	26.10	26.40	594	15 579
MDI (MDIENERGIA)	13:13	4.06	0.00	(0.00%)	4.06	4.10	4.04	4.17	5 709	23 412
MDN (MEDIANPOL)	21 kwi 10:10	1.10	0.00	(0.00%)	1.10	1.10	1.10	1.10	500	550
MDP (MEDCAMP)	13:09	2.900	+0.040	(+1.40%)	2.860	2.900	2.800	3.058	23 421	67 382
MEG (MEGARON)	11:00	11.90	0.00	(0.00%)	11.90	11.90	11.90	11.90	60	714
MEI (MERIT)	12:58	1.60	-0.17	(-9.60%)	1.77	1.80	1.48	1.85	16 088	27 006
MER (MERA)	12:23	1.65	+0.03	(+1.85%)	1.62	1.67	1.42	1.74	11 527	17 578
MEX (MEXPOLSKA)	13:01	2.27	+0.07	(+3.18%)	2.20	2.27	2.27	2.28	1 144	2 597
MFD (MFOOD)	10:03	5.50	-0.05	(-0.90%)	5.55	5.75	5.50	5.75	1 888	10 550
MFO	13:14	41.00	+1.00	(+2.50%)	40.00	40.00	40.00	41.30	2 453	100 396
MGA (MEGASONIC)	15 lut 15:00	0.550	+0.030	(+5.77%)	0.520	0.620	0.550	0.620	486	267
MGS (MGAMES)	13 kwi 11:00	0.0400	-0.0100	(-20.00%)	0.0500	0.0400	0.0400	0.0400	32 293	1 292
MGT (MANGATA)	11:13	79.80	+2.80	(+3.64%)	77.00	79.60	79.00	81.00	145	11 559
MIL (MILLENNIUM)	13:17	3.758	+0.010	(+0.27%)	3.748	3.714	3.714	3.798	291 083	1 090 701
MIR (MIRACULUM)	12:15	1.360	-0.005	(-0.37%)	1.365	1.360	1.360	1.360	1 500	2 040
MLB (MAKOLAB)	12:45	7.00	-0.15	(-2.10%)	7.15	7.15	7.00	7.35	634	4 515
MLG (MLPGROUP)	12:59	77.00	+1.80	(+2.39%)	75.20	77.00	77.00	77.00	18	1 386
MLK (MILKILAND)	12:35	0.800	+0.016	(+2.04%)	0.784	0.814	0.800	0.820	12 767	10 342
MLP (MILKPOL)	13:11	1.60	-0.05	(-3.03%)	1.65	1.60	1.30	1.60	24 083	33 339
MLS (MLSYSTEM)	13:18	144.40	+4.40	(+3.14%)	140.00	141.60	140.20	147.00	22 981	3 319 411
MLT (MOONLIT)	21 kwi 16:01	4.25	-0.01	(-0.23%)	4.26	4.05	3.91	4.40	3 281	13 390
MMA (MALKOWSKI)	20 kwi 14:43	1.97	+0.17	(+9.44%)	1.80	1.97	1.97	1.97	5	10
MMC (MMCPL)	21 kwi 09:27	2.90	-0.40	(-12.12%)	3.30	3.20	2.90	3.20	305	886
MMD (MILESTONE)	20 kwi 15:23	7.77	+0.27	(+3.60%)	7.50	6.37	6.37	7.77	180	1 350
MNC (MENNICA)	13:11	19.90	+0.20	(+1.02%)	19.70	20.20	19.70	20.50	4 948	99 710
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MND (MINERAL)	09:47	0.990	+0.010	(+1.02%)	0.980	0.990	0.990	0.990	19	19
MNS (MENNICASK)	12:50	114.60	0.00	(0.00%)	114.60	114.80	113.00	115.80	645	73 845
MNX (MINOX)	15 lut 09:41	0.0700	+0.0100	(+16.67%)	0.0600	0.0600	0.0600	0.0700	3 100	186
MOE (MODE)	12:23	2.36	-0.11	(-4.45%)	2.47	2.50	2.36	2.50	5 611	13 499
MOJ	11:38	1.650	0.000	(0.00%)	1.650	1.570	1.570	1.650	1 257	2 062
MOL	10:23	25.76	+0.14	(+0.55%)	25.62	26.10	25.76	26.10	175	4 515
MON (MONNARI)	13:08	2.47	+0.09	(+3.78%)	2.38	2.38	2.38	2.47	16 464	39 864
MOV (MOVIEGAMES)	12:34	92.80	-1.10	(-1.17%)	93.90	90.80	90.80	94.90	420	38 366
MPH (MASTERPHA)	12:36	3.78	+0.01	(+0.27%)	3.77	3.73	3.61	3.78	9 548	34 550
MPY (MPAY)	11:00	2.40	-0.02	(-0.83%)	2.42	2.54	2.40	2.54	270	658
MRA (MAKORA)	17 kwi 11:00	0.0700	+0.0100	(+16.67%)	0.0600	0.0700	0.0700	0.0700	10 000	700
MRB (MIRBUD)	13:15	4.905	+0.025	(+0.51%)	4.880	4.880	4.845	4.950	49 959	245 287
MRC (MERCATOR)	13:18	268.90	+12.90	(+5.04%)	256.00	262.00	262.00	276.90	143 490	38 622 008
MRD (MEDARD)	09:00	0.890	+0.010	(+1.14%)	0.880	0.890	0.890	0.890	10	9
MRG (MERLINGRP)	12:06	0.224	-0.014	(-5.88%)	0.238	0.234	0.224	0.234	6 655	1 536
MRH (HAMBURGER)	12:01	2.08	+0.04	(+1.96%)	2.04	2.08	2.08	2.08	4 294	8 932
MRK (MARKA)	21 kwi 11:00	0.590	0.000	(0.00%)	0.590	0.590	0.590	0.590	22	13
MSM	11:45	6.00	-1.00	(-14.29%)	7.00	6.00	6.00	6.00	57	342
MSP (MOSTALPLC)	12:12	13.25	0.00	(0.00%)	13.25	13.30	12.90	13.30	852	11 139
MSW (MOSTALWAR)	12:49	7.34	-0.02	(-0.27%)	7.36	7.36	7.20	7.40	1 125	8 152
MSZ (MOSTALZAB)	12:12	1.495	0.000	(0.00%)	1.495	1.500	1.480	1.500	8 282	12 358
MTN (MILTON)	12:26	1.950	-0.040	(-2.01%)	1.990	1.994	1.912	2.000	5 593	11 073
MTR (MOTORICUS)	26 wrz 11:00	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	100	15
MTS (MTRANS)	15 lut 17:03	0.0500	0.0000	(0.00%)	0.0500	0.0500	0.0500	0.0500	20 000	1 000
MVP (MARVIPOL)	13:02	8.80	+0.10	(+1.15%)	8.70	8.80	8.76	8.90	6 127	53 921
MWT (MWTRADE)	21 kwi 14:19	3.60	-0.08	(-2.17%)	3.68	3.76	3.60	3.76	1 643	5 963
MXC (MAXCOM)	12:31	14.60	-0.10	(-0.68%)	14.70	14.75	14.60	14.75	1 033	15 134
MXP (MAXIPIZZA)	21 kwi 12:14	0.750	-0.050	(-6.25%)	0.800	0.750	0.750	0.750	200	150
MZA (MUZA)	20 kwi 17:00	3.82	-0.02	(-0.52%)	3.84	3.64	3.64	3.82	1 927	7 047
NET (NETIA)	12:56	5.70	+0.06	(+1.06%)	5.64	5.64	5.36	5.70	36 974	208 735
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
NEU (NEUCA)	13:12	695.00	-3.00	(-0.43%)	698.00	695.00	689.00	697.00	1 322	916 639
NFP (NFPL)	04 sie 17:00	0.320	+0.030	(+10.31%)	0.290	0.280	0.280	0.320	16 849	4 811
NGG (NGGAMES)	13:13	0.1918	-0.0076	(-3.81%)	0.1994	0.2000	0.1880	0.2020	189 713	36 900
NNG (NANOGROUP)	13:18	6.00	-0.03	(-0.50%)	6.03	6.00	5.95	6.12	13 299	79 678
NOV (NOVINA)	13:02	1.37	-0.07	(-4.86%)	1.44	1.44	1.37	1.44	1 816	2 501
NRS (NEURONE)	21 kwi 17:00	3.64	0.00	(0.00%)	3.64	3.50	3.50	3.64	451	1 579
NST (NESTMEDIC)	11:00	1.530	-0.030	(-1.92%)	1.560	1.530	1.530	1.530	1 000	1 530
NTS (NOTORIA)	16 kwi 10:54	6.45	-0.25	(-3.73%)	6.70	6.45	6.45	6.45	273	1 761
NTT (NTTSYSTEM)	12:36	6.92	-0.02	(-0.29%)	6.94	6.90	6.90	6.98	4 068	28 315
NTU (NOVATURAS)	20 kwi 15:51	21.40	+1.90	(+9.74%)	19.50	21.40	21.40	21.40	174	3 724
NTW (NETWISE)	13:13	29.00	+2.80	(+10.69%)	26.20	27.60	27.60	29.60	160	4 566
NVA (PANOVA)	11:30	14.15	-0.50	(-3.41%)	14.65	14.65	14.15	14.65	248	3 597
NVG (NOVAVISGR)	10:36	1.720	0.000	(0.00%)	1.720	1.750	1.720	1.750	3	5
NVT (NOVITA)	11:20	199.00	+1.00	(+0.51%)	198.00	200.00	199.00	200.00	129	25 734
NVV (NOVAVIS)	11:19	8.13	0.00	(0.00%)	8.13	8.19	8.13	8.19	3 072	24 978
NWA (NWAI)	21 kwi 11:51	22.50	0.00	(0.00%)	22.50	22.10	21.80	22.50	187	4 126
NWG (NEWAG)	13:13	26.40	+0.60	(+2.33%)	25.80	26.10	25.80	26.40	8 352	218 125
NXB (NEXTBIKE)	11:00	15.00	-0.50	(-3.23%)	15.50	15.00	15.00	15.00	90	1 350
NXG (NEXITY)	13:03	13.00	-1.00	(-7.14%)	14.00	13.95	12.60	14.00	3 858	50 100
OAT	13:18	53.00	+1.10	(+2.12%)	51.90	52.10	52.10	53.40	10 289	545 263
OBL (ORZBIALY)	13:17	16.75	+0.45	(+2.76%)	16.30	16.80	16.40	17.35	10 163	170 335
ODL (ODLEWNIE)	12:38	5.40	-0.20	(-3.57%)	5.60	5.58	5.22	5.58	10 238	55 611
OEX	10:44	18.65	0.00	(0.00%)	18.65	18.35	18.35	18.65	309	5 753
OML (ONEMORE)	13:11	5.90	+0.30	(+5.36%)	5.60	5.73	5.58	5.90	8 421	49 195
ONC (ONICO)	10 lut 11:00	6.00	0.00	(0.00%)	6.00	6.00	6.00	6.00	82	492
OPF (OPENFIN)	11:20	0.790	+0.070	(+9.72%)	0.720	0.730	0.730	0.798	55 700	42 394
OPG (ORCOGROUP)	21 kwi 15:40	1.85	-0.05	(-2.63%)	1.90	1.90	1.85	1.90	775	1 468
OPL (ORANGEPL)	13:17	7.275	-0.145	(-1.95%)	7.420	7.370	7.235	7.500	1 118 541	8 273 947
OPM (OPTEAM)	13:06	15.10	0.00	(0.00%)	15.10	15.15	15.05	15.30	3 132	47 628
OPN (OPONEO.PL)	13:18	52.00	+0.20	(+0.39%)	51.80	51.20	50.20	52.20	14 640	755 554
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
OPT (OPTIZENLB)	21 kwi 15:25	2.16	-0.02	(-0.92%)	2.18	2.18	2.16	2.18	6 512	14 066
ORG (ORGANIC)	21 kwi 10:07	5.70	-0.10	(-1.72%)	5.80	5.80	5.70	5.80	100	571
ORL (ORZLOPONY)	11:53	2.12	+0.02	(+0.95%)	2.10	2.10	2.10	2.12	1 987	4 177
OTM (OTMUCHOW)	09:00	2.38	0.00	(0.00%)	2.38	2.38	2.38	2.38	25	60
OTS (OTLOG)	09:07	7.60	-0.40	(-5.00%)	8.00	7.60	7.60	7.60	1	8
OUT (OUTDOORZY)	09:00	0.950	+0.005	(+0.53%)	0.945	0.960	0.950	0.960	1 406	1 336
OVI (OVIDWORKS)	12:54	2.54	-0.11	(-4.15%)	2.65	2.64	2.53	2.64	3 146	7 974
OVO (OVOSTAR)	09:22	73.50	+6.50	(+9.70%)	67.00	67.00	67.00	73.50	32	2 201
OXY (OXYGEN)	11:50	0.760	-0.044	(-5.47%)	0.804	0.760	0.740	0.760	6 500	4 833
OZE (OZECAPITAL)	12:44	2.840	-0.100	(-3.40%)	2.940	2.960	2.810	2.960	9 461	27 044
P24 (PRESENT24)	13:07	0.1524	-0.0104	(-6.39%)	0.1628	0.1632	0.1524	0.1632	48 020	7 596
P2B (PLANETB2B)	09:43	0.1675	-0.0025	(-1.47%)	0.1700	0.1620	0.1600	0.1675	20 840	3 422
P2C (P2CHILL)	12:53	10.00	+0.21	(+2.15%)	9.79	9.81	9.75	10.76	7 829	78 493
PAS (PASSUS)	13:09	58.50	-4.00	(-6.40%)	62.50	60.50	51.00	60.50	3 319	178 107
PAT (PATENTUS)	12:42	0.982	-0.008	(-0.81%)	0.990	0.980	0.980	0.986	3 500	3 435
PBB (PREFABET)	11:00	2.70	0.00	(0.00%)	2.70	2.70	2.70	2.70	10	27
PBF (PBSFINANSE)	11:00	0.470	+0.002	(+0.43%)	0.468	0.470	0.470	0.470	1 788	840
PBG	21 kwi 12:59	0.0500	+0.0020	(+4.17%)	0.0480	0.0500	0.0500	0.0500	725 128	36 256
PBT (PBGAMES)	12:53	0.816	+0.036	(+4.62%)	0.780	0.780	0.752	0.816	10 820	8 445
PBX (PEKABEX)	13:09	21.20	+0.80	(+3.92%)	20.40	20.40	20.40	21.20	73 291	1 510 912
PCE (POLICE)	11:11	12.95	+0.15	(+1.17%)	12.80	12.60	12.60	13.05	1 288	16 498
PCF (PCFGROUP)	13:18	69.60	+1.60	(+2.35%)	68.00	68.60	68.20	70.00	6 195	430 546
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
PCR (PCCROKITA)	13:16	75.30	+0.50	(+0.67%)	74.80	75.40	75.00	75.50	794	59 694
PCX (PCCEXOL)	13:11	3.150	+0.140	(+4.65%)	3.010	3.080	3.080	3.164	95 696	298 804
PDG (PYRAMID)	13:01	69.90	+0.10	(+0.14%)	69.80	69.80	67.20	70.80	622	42 669
PDZ (PRAIRIE)	12:52	0.689	-0.006	(-0.86%)	0.695	0.683	0.677	0.699	209 991	143 811
PEM (PEMANAGER)	09:00	18.75	0.00	(0.00%)	18.75	18.75	18.75	18.75	2	38
PEN (PHOTON)	12:50	12.50	+0.30	(+2.46%)	12.20	12.00	11.70	12.50	7 280	88 244
PEO (PEKAO)	13:17	76.28	0.00	(0.00%)	76.28	76.50	76.06	76.84	125 704	9 619 710
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PEP	13:14	82.50	-1.10	(-1.32%)	83.60	83.00	81.00	84.60	626	51 550
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)	11:00	0.420	0.000	(0.00%)	0.420	0.420	0.420	0.420	1 000	420
PFG (PREFAGRP)	21 kwi 09:00	9.65	+0.15	(+1.58%)	9.50	9.65	9.65	9.65	15	145
PFM (PFMEDICAL)	11:05	2.50	0.00	(0.00%)	2.50	2.50	2.50	2.50	50	125
PGE	13:18	8.560	+0.200	(+2.39%)	8.360	8.362	8.362	8.630	1 059 364	9 042 080
PGM (PMPG)	11:45	5.35	+0.20	(+3.88%)	5.15	4.98	4.98	5.35	2 350	12 111
PGN (PGNIG)	13:18	6.870	-0.096	(-1.38%)	6.966	6.920	6.842	6.972	1 935 798	13 388 616
PGO	25 lut 17:01	1.445	+0.005	(+0.35%)	1.440	1.445	1.440	1.445	31 776	45 880
PGV (PGFGROUP)	12:44	3.37	-0.15	(-4.26%)	3.52	3.52	3.28	3.56	26 233	89 140
PHN	12:24	12.90	+0.15	(+1.18%)	12.75	13.00	12.90	13.00	810	10 450
PHR (PHARMENA)	12:43	9.88	-0.07	(-0.70%)	9.95	9.99	9.70	10.18	4 507	44 379
PIG (PLANETINN)	30 kwi 15:00	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	15	1
PIT (POLARISIT)	09:02	1.590	-0.020	(-1.24%)	1.610	1.590	1.590	1.590	20	32
PIW (PLATYNINW)	13:04	4.44	-0.16	(-3.48%)	4.60	4.38	4.34	4.60	852	3 755
PJP (PROJPRZEM)	10:28	19.10	-0.20	(-1.04%)	19.30	19.10	19.10	19.30	205	3 917
PKN (PKNORLEN)	13:18	67.26	+0.84	(+1.26%)	66.42	66.50	66.50	67.60	637 289	42 799 399
PKO (PKOBP)	13:18	32.99	-0.30	(-0.90%)	33.29	33.35	32.92	33.50	427 895	14 209 341
PKP (PKPCARGO)	13:18	18.36	+0.46	(+2.57%)	17.90	18.20	18.00	18.54	33 350	611 222
PLE (PROPERTYF)	20 sty 11:00	0.360	0.000	(0.00%)	0.360	0.360	0.360	0.360	100	36
PLG (PLGROUP)	13:07	0.504	+0.004	(+0.80%)	0.500	0.504	0.504	0.536	29 920	15 438
PLI (PLATIGE)	13:16	28.20	-0.80	(-2.76%)	29.00	29.00	28.20	29.80	1 160	33 897
PLM (POLMAN)	11:11	0.700	-0.008	(-1.13%)	0.708	0.710	0.700	0.710	12 337	8 717
PLW (PLAYWAY)	13:15	524.00	-5.00	(-0.95%)	529.00	536.00	522.00	537.50	1 580	833 931
PLX (PLASTBOX)	10:29	2.14	+0.01	(+0.47%)	2.13	2.13	2.10	2.14	9 729	20 610
PLZ (PLAZACNTR)	10:46	1.46	-0.01	(-0.34%)	1.47	1.47	1.41	1.47	7 967	11 482
PMA (PRIMAMODA)	21 kwi 11:00	1.70	0.00	(0.00%)	1.70	1.70	1.70	1.70	130	221
PMP (PAMAPOL)	12:55	2.20	+0.06	(+2.80%)	2.14	2.22	2.13	2.22	2 133	4 593
PND (POLNORD)	17 lut 12:27	3.53	0.00	(0.00%)	3.53	3.54	3.53	3.54	5 361	18 947
PNT (POINTPACK)	12:16	75.80	-0.20	(-0.26%)	76.00	75.80	75.00	75.80	206	15 510
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PNW (PLANTWEAR)	12:19	8.28	+0.06	(+0.73%)	8.22	8.26	8.26	8.28	280	2 313
POZ (POZBUD)	13:14	3.12	+0.06	(+1.96%)	3.06	3.06	3.06	3.15	19 664	61 372
PPS (PEPEES)	11:46	1.490	0.000	(0.00%)	1.490	1.460	1.460	1.490	13 321	19 574
PRD (PROCAD)	20 kwi 11:00	1.75	+0.05	(+2.94%)	1.70	1.75	1.75	1.75	600	1 050
PRF (PRAGMAFA)	21 kwi 11:34	23.80	+0.60	(+2.59%)	23.20	23.20	23.20	23.80	11	256
PRI (PRAGMAINK)	21 kwi 16:31	4.92	-0.18	(-3.53%)	5.10	4.78	4.66	4.92	3 200	15 027
PRM (PROCHEM)	09:00	19.80	+0.20	(+1.02%)	19.60	19.80	19.80	19.80	6	119
PRN (PARTNER)	12:11	0.1890	-0.0020	(-1.05%)	0.1910	0.1915	0.1830	0.1920	113 301	21 321
PRO (PROMISE)	21 kwi 12:06	4.58	-0.04	(-0.87%)	4.62	4.62	4.58	4.62	483	2 221
PRS (PRYMUS)	13:17	7.00	-0.15	(-2.10%)	7.15	6.90	6.80	7.20	45 504	310 257
PRT (PROTEKTOR)	13:09	3.945	-0.045	(-1.13%)	3.990	3.990	3.845	3.990	16 628	65 249
PSH (POLYSLASH)	12:22	10.12	-0.18	(-1.75%)	10.30	10.10	10.10	10.30	477	4 861
PSM (PLASMA)	21 kwi 15:00	0.595	+0.085	(+16.67%)	0.510	0.500	0.500	0.595	4 099	2 050
PST (PRESTO)	17 sty 11:37	0.0400	+0.0100	(+33.33%)	0.0300	0.0300	0.0300	0.0400	204 001	6 160
PSW (PGSSOFT)	10:05	13.35	-0.15	(-1.11%)	13.50	13.50	13.35	13.50	897	12 048
PTE (PARCELTEC)	20 kwi 11:11	0.826	-0.022	(-2.59%)	0.848	0.830	0.826	0.830	421	349
PTH (PRIMETECH)	11:22	1.34	0.00	(0.00%)	1.34	1.34	1.34	1.34	610	817
PTN (POLTRONIC)	11:29	1.320	-0.010	(-0.75%)	1.330	1.320	1.240	1.320	2 348	2 932
PTW (PTWP)	09:00	20.00	0.00	(0.00%)	20.00	20.00	20.00	20.00	5	100
PUE (ZPUE)	13:09	218.00	0.00	(0.00%)	218.00	223.00	218.00	223.00	11	2 403
PUN (PUNKPIRAT)	13:14	0.586	+0.086	(+17.20%)	0.500	0.534	0.528	0.598	621 487	347 294
PUR (PURE)	13:11	113.60	-1.20	(-1.05%)	114.80	113.00	112.60	114.00	331	37 468
PWX (POLWAX)	11:16	3.60	+0.01	(+0.28%)	3.59	3.60	3.60	3.60	100	360
PXM (POLIMEXMS)	13:05	5.77	+0.11	(+1.94%)	5.66	5.70	5.66	5.85	168 108	965 546
PYL (PYLON)	09:50	0.1722	-0.0062	(-3.48%)	0.1784	0.1722	0.1722	0.1722	3 950	680
PZU	13:18	32.31	+0.21	(+0.65%)	32.10	32.23	32.23	32.68	445 309	14 471 850
QNT (QUANTUM)	11:00	48.00	+2.20	(+4.80%)	45.80	48.00	48.00	48.00	177	8 496
QON (QUARTICON)	12:07	14.90	+0.30	(+2.05%)	14.60	15.25	14.60	15.25	818	12 228
QRS (QUERCUS)	12:33	5.12	+0.14	(+2.81%)	4.98	5.08	4.99	5.14	15 774	80 081
QRT (QUART)	26 mar 11:51	1.46	-0.14	(-8.75%)	1.60	1.46	1.46	1.46	59 986	87 580
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
QUB (QUBICGMS)	12:58	3.750	+0.090	(+2.46%)	3.660	3.700	3.610	3.750	6 599	24 409
R22	13:10	56.60	+2.60	(+4.81%)	54.00	55.50	55.50	56.60	22 331	1 252 017
RAF (RAFAMET)	12:16	18.00	-0.80	(-4.26%)	18.80	18.80	18.00	18.80	252	4 538
RBS (ROBINSON)	11:53	6.55	+0.40	(+6.50%)	6.15	6.15	6.15	7.10	10 427	66 402
RBW (RAINBOW)	12:58	28.70	-0.10	(-0.35%)	28.80	28.80	28.70	29.20	3 260	94 347
RCA (ROCCA)	11:43	6.50	-0.98	(-13.10%)	7.48	7.10	6.50	7.10	445	2 938
RCW (RUCHCHORZ)	21 kwi 11:00	0.280	0.000	(0.00%)	0.280	0.280	0.280	0.280	1 207	338
RDG (READGENE)	12:16	3.40	+0.03	(+0.89%)	3.37	3.36	3.20	3.40	3 347	10 940
RDL (RADPOL)	11:27	2.79	-0.07	(-2.45%)	2.86	2.86	2.79	2.86	10 005	27 984
RDN (REDAN)	09:58	0.311	-0.001	(-0.32%)	0.312	0.299	0.290	0.311	11 978	3 563
RDS (REDDEV)	13:13	1.780	+0.038	(+2.18%)	1.742	1.740	1.702	1.798	19 738	34 502
REG (REGNON)	30 wrz 15:00	0.795	-0.085	(-9.66%)	0.880	0.880	0.795	0.880	3 555	2 981
REM (REMEDIS)	11:00	0.150	-0.015	(-9.09%)	0.165	0.150	0.150	0.150	707	106
RES (RESBUD)	13:09	0.780	-0.010	(-1.27%)	0.790	0.780	0.780	0.780	500	390
REV (REVITUM)	23 sty 11:11	0.800	-0.010	(-1.23%)	0.810	0.800	0.800	0.800	300	240
RFK (RAFAKO)	13:12	1.334	+0.014	(+1.06%)	1.320	1.320	1.296	1.338	137 347	180 689
RHD (REINHOLD)	19 kwi 11:00	0.218	-0.010	(-4.39%)	0.228	0.218	0.218	0.218	5	1
RLP (RELPOL)	11:34	6.50	+0.08	(+1.25%)	6.42	6.52	6.50	6.52	5 381	34 981
RMK (REMAK)	13:06	23.60	-0.60	(-2.48%)	24.20	24.80	23.60	24.80	1 055	25 268
RNC (REINO)	10:54	1.48	-0.09	(-5.73%)	1.57	1.57	1.48	1.57	3 602	5 331
RNK (RANKPROGR)	13:18	2.150	+0.525	(+32.31%)	1.625	1.625	1.625	2.150	641 588	1 225 353
RON (RONSON)	12:41	1.885	+0.045	(+2.45%)	1.840	1.885	1.880	1.890	4 158	7 838
ROV (ROVITA)	20 kwi 11:00	0.480	-0.004	(-0.83%)	0.484	0.480	0.480	0.480	100	48
RPC (ROPCZYCE)	10:45	29.70	-0.10	(-0.34%)	29.80	30.30	29.60	30.30	1 074	31 966
RSP (REMORSOL)	13:11	5.20	0.00	(0.00%)	5.20	5.36	5.20	5.36	1 905	9 907
RVU (RYVU)	13:18	51.50	+0.50	(+0.98%)	51.00	51.20	51.20	52.50	4 062	210 194
RWL (RAWLPLUG)	09:00	12.90	0.00	(0.00%)	12.90	12.90	12.90	12.90	2	26
S4E	21 kwi 10:36	5.80	-0.15	(-2.52%)	5.95	5.50	5.25	5.80	130	723
SAN (SANTANDER)	13:07	12.90	-0.05	(-0.36%)	12.95	12.72	12.72	13.00	5 351	68 916
SBE (SOFTBLUE)	12:37	0.559	+0.004	(+0.72%)	0.555	0.550	0.524	0.560	54 765	29 821
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SCP (SCPFL)	13:13	140.00	-2.00	(-1.41%)	142.00	143.00	135.60	143.00	1 854	257 362
SCS (STEMCELLS)	09:47	1.06	-0.01	(-0.93%)	1.07	1.06	1.06	1.06	10	11
SDG (SUNDRAGON)	09:00	21.20	0.00	(0.00%)	21.20	21.20	21.20	21.20	1	21
SEK (SEKO)	12:05	10.40	-0.30	(-2.80%)	10.70	10.50	10.30	10.50	1 347	14 004
SEL (SELENAFM)	13:12	22.50	-0.70	(-3.02%)	23.20	23.20	21.60	23.20	6 526	143 950
SEN (SERINUS)	13:17	0.773	+0.123	(+18.92%)	0.650	0.650	0.650	0.780	3 842 991	2 778 197
SES (SESCOM)	09:47	36.00	+0.20	(+0.56%)	35.80	35.80	35.80	36.00	110	3 949
SEV (SEVENET)	11:56	2.95	-0.01	(-0.34%)	2.96	2.90	2.90	2.95	831	2 411
SFD	12:44	5.54	-0.18	(-3.15%)	5.72	5.72	5.50	5.72	5 760	32 201
SFG (SILVANO)	11:26	7.30	-0.14	(-1.88%)	7.44	7.30	7.30	7.30	133	971
SFK (SFKPOLKAP)	04 cze 11:00	0.840	-0.040	(-4.55%)	0.880	0.840	0.840	0.840	1 000	840
SFN (SFERANET)	20 kwi 14:58	1.070	-0.030	(-2.73%)	1.100	1.070	1.070	1.070	50	54
SFS (SFINKS)	13:15	0.640	+0.058	(+9.97%)	0.582	0.582	0.582	0.666	734 480	458 310
SGN (SYGNITY)	12:54	10.15	+0.05	(+0.50%)	10.10	10.20	10.00	10.40	3 572	36 032
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)	11:00	0.720	0.000	(0.00%)	0.720	0.720	0.720	0.720	16	12
SHG (STARHEDGE)	13:06	0.648	-0.022	(-3.28%)	0.670	0.670	0.608	0.670	3 851	2 432
SIM (SIMFABRIC)	13:18	23.90	0.00	(0.00%)	23.90	23.90	23.10	24.60	5 523	133 869
SIN (SOLARINOV)	13:17	0.2580	-0.0155	(-5.67%)	0.2735	0.2770	0.2435	0.2770	3 797 841	961 533
SKA (SNIEZKA)	13:18	88.60	+0.20	(+0.23%)	88.40	89.00	88.40	89.00	184	16 296
SKH (SKARBIEC)	12:46	42.50	+1.30	(+3.16%)	41.20	41.20	41.20	43.00	992	41 479
SKL (SKYLINE)	10:45	0.820	-0.030	(-3.53%)	0.850	0.820	0.820	0.820	2 700	2 214
SKN (SAKANA)	12:31	0.346	-0.008	(-2.26%)	0.354	0.360	0.346	0.360	9 300	3 334
SKT (SKOTAN)	12:47	3.97	+0.02	(+0.51%)	3.95	3.95	3.87	3.98	6 038	23 888
SLV (SELVITA)	13:11	76.60	+2.90	(+3.93%)	73.70	74.00	74.00	77.00	6 961	528 411
SLZ (SLEEPZAG)	09:10	0.610	-0.080	(-11.59%)	0.690	0.610	0.610	0.610	430	262
SME (SIMPLE)	09:00	13.00	0.00	(0.00%)	13.00	13.00	13.00	13.00	80	1 040
SMS (SMSKREDYT)	13:06	0.660	-0.030	(-4.35%)	0.690	0.610	0.550	0.730	46 286	27 719
SMT (SIMTERACT)	11:04	23.00	0.00	(0.00%)	23.00	23.00	22.93	23.00	429	9 853
SNG (SYNERGA)	13:17	0.2305	+0.0135	(+6.22%)	0.2170	0.2170	0.2150	0.2410	1 019 730	231 012
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SNK (SANOK)	13:16	22.60	-0.50	(-2.16%)	23.10	23.30	22.50	23.30	64 974	1 470 004
SNT (SYNEKTIK)	12:44	29.60	+0.35	(+1.20%)	29.25	29.35	29.35	29.95	512	15 173
SNW (SANWIL)	12:34	3.560	+0.040	(+1.14%)	3.520	3.520	3.480	3.580	12 396	43 767
SNX (SUNEX)	12:39	6.94	+0.29	(+4.36%)	6.65	6.69	6.69	7.00	12 731	87 620
SOK (SONKA)	09:47	7.27	-0.02	(-0.27%)	7.29	7.27	7.27	7.27	5	36
SOL (SOLAR)	12:33	4.22	+0.06	(+1.44%)	4.16	4.17	4.17	4.22	1 383	5 804
SON (SONEL)	13:11	10.85	-0.15	(-1.36%)	11.00	11.10	10.85	11.10	6 243	68 656
SP1 (SPAC1)	21 sty 11:00	0.0375	+0.0020	(+5.63%)	0.0355	0.0375	0.0375	0.0375	1 400	53
SPH (SOPHARMA)	12:27	8.05	+0.25	(+3.21%)	7.80	7.90	7.90	8.05	1 207	9 535
SPK (SPARKVC)	12:57	2.46	+0.06	(+2.50%)	2.40	2.40	2.36	2.46	1 309	3 127
SPL (SANPL)	13:17	209.60	-0.40	(-0.19%)	210.00	210.50	209.20	213.40	25 120	5 315 025
SPR (SPYROSOFT)	11:24	274.00	-10.00	(-3.52%)	284.00	284.00	274.00	284.00	112	31 576
SSK (SURFLAND)	11:00	1.890	-0.005	(-0.26%)	1.895	1.890	1.890	1.890	20	38
STA (STARWARD)	13:11	83.80	+4.20	(+5.28%)	79.60	83.80	79.60	86.80	252	21 164
STD (STANDREW)	13:11	12.70	0.00	(0.00%)	12.70	12.00	11.60	12.80	108	1 342
STF (STALPROFI)	13:15	11.50	0.00	(0.00%)	11.50	11.50	11.45	11.60	28 321	325 632
STI (STILO)	12:55	42.200	+0.800	(+1.93%)	41.400	41.400	40.000	43.400	10 951	449 080
STP (STALPROD)	13:11	327.50	-0.50	(-0.15%)	328.00	328.00	324.00	330.00	2 859	942 778
STX (STALEXP)	13:14	3.52	-0.01	(-0.28%)	3.53	3.53	3.50	3.53	54 007	189 449
SUL (SUMMALING)	09:12	16.00	+0.10	(+0.63%)	15.90	16.00	16.00	16.00	1	16
SUN (SUNTECH)	10:51	2.09	-0.05	(-2.34%)	2.14	2.15	2.05	2.17	8 525	17 935
SUW (SUWARY)	09:00	26.60	+0.80	(+3.10%)	25.80	26.60	26.60	26.60	5	133
SVRS (SILVAIR-REGS)	21 kwi 14:54	5.99	+0.19	(+3.28%)	5.80	5.99	5.99	5.99	24	144
SWD (SWISSMED)	13:03	9.36	+0.20	(+2.18%)	9.16	8.86	8.86	9.36	1 300	11 888
SWG (SECOGROUP)	12:54	13.30	-0.10	(-0.75%)	13.40	13.30	13.30	13.30	124	1 649
SWK (SHOCKWORK)	21 kwi 09:00	2.10	-0.04	(-1.87%)	2.14	2.10	2.10	2.10	580	1 218
SWT (SWALLET)	13:13	57.48	+0.06	(+0.10%)	57.42	57.50	57.00	57.50	622	35 467
SYM (SYMBIO)	03 cze 09:31	0.650	+0.040	(+6.56%)	0.610	0.650	0.650	0.650	500	325
SZR (SZAR)	11:09	0.207	+0.006	(+2.99%)	0.201	0.192	0.192	0.208	13 896	2 735
T2P (TERMO2PWR)	13:15	0.609	+0.009	(+1.50%)	0.600	0.619	0.574	0.619	38 713	22 517
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TAR (TARCZYNSKI)	21 kwi 14:52	34.40	0.00	(0.00%)	34.40	34.40	34.40	34.40	2	69
TBL (TBULL)	12:40	23.50	0.00	(0.00%)	23.50	23.50	23.30	23.55	2 963	69 455
TEN (TSGAMES)	13:16	457.00	-12.00	(-2.56%)	469.00	470.60	450.00	479.00	21 136	9 740 199
THD (THEDUST)	12:40	18.30	-0.65	(-3.43%)	18.95	17.35	17.25	18.30	3 012	53 530
THG (TENDERHUT)	12:08	49.995	+0.335	(+0.67%)	49.660	49.635	49.000	49.995	3 088	151 854
TIG (TECHINVGR)	12:19	0.956	-0.004	(-0.42%)	0.960	0.960	0.920	0.960	3 321	3 076
TIM	13:17	27.55	+1.55	(+5.96%)	26.00	26.50	26.50	27.70	55 641	1 519 032
TLG (TELGAM)	12:42	0.493	-0.001	(-0.20%)	0.494	0.494	0.466	0.494	40 735	19 532
TLO (TELESTO)	26 lut 15:38	7.40	-0.30	(-3.90%)	7.70	7.40	7.40	7.40	50	370
TLS (TELESTR)	20 kwi 17:00	17.40	-0.10	(-0.57%)	17.50	17.50	17.10	17.50	1 320	22 838
TLT (TLTENNIS)	20 kwi 16:07	0.785	0.000	(0.00%)	0.785	0.730	0.705	0.785	3 170	2 295
TLV (TELIANI)	12:32	0.98	-0.12	(-10.91%)	1.10	0.98	0.98	0.98	500	490
TLX (TALEX)	09:23	14.50	-0.70	(-4.61%)	15.20	13.70	13.70	14.50	27	390
TME (TERMOEXP)	11:17	5.10	+0.50	(+10.87%)	4.60	4.40	4.40	5.10	8 994	41 827
TMP (TELEMEDPL)	12:00	1.400	-0.020	(-1.41%)	1.420	1.360	1.360	1.405	1 661	2 322
TMR (TATRY)	21 kwi 12:34	148.00	-2.00	(-1.33%)	150.00	150.00	148.00	150.00	115	17 140
TNX (TALANX)	19 kwi 09:00	159.60	-0.40	(-0.25%)	160.00	159.60	159.60	159.60	6	958
TOA (TOYA)	13:11	7.72	-0.16	(-2.03%)	7.88	7.88	7.68	7.88	99 738	774 631
TOR (TORPOL)	13:17	12.38	+0.24	(+1.98%)	12.14	12.36	12.16	12.40	17 964	221 723
TOS (TAMEX)	12:21	2.10	-0.18	(-7.89%)	2.28	2.22	2.00	2.22	12 175	25 109
TOW (TOWERINVT)	11:52	18.80	-0.60	(-3.09%)	19.40	18.90	18.80	18.90	456	8 618
TPE (TAURONPE)	13:13	3.017	-0.003	(-0.10%)	3.020	3.024	2.985	3.070	1 892 704	5 733 090
TRI (TRITON)	12:12	3.81	0.00	(0.00%)	3.81	3.81	3.81	3.81	2 505	9 544
TRK (TRAKCJA)	13:13	2.810	+0.020	(+0.72%)	2.790	2.800	2.750	2.830	74 184	207 090
TRN (TRANSPOL)	11:40	3.42	0.00	(0.00%)	3.42	3.43	3.42	3.43	205	701
TRR (TERMOREX)	09:10	1.00	0.00	(0.00%)	1.00	1.00	1.00	1.00	50	50
TSG (TESGAS)	10:24	4.975	+0.005	(+0.10%)	4.970	4.975	4.960	4.975	3 070	15 243
TXF (TAXUSFUND)	01 cze 15:18	0.0400	0.0000	(0.00%)	0.0400	0.0400	0.0400	0.0400	15 002	600
TXM	19 mar 15:00	0.100	+0.005	(+5.49%)	0.095	0.100	0.100	0.100	75	8
TXN (TAXNET)	12:25	2.48	+0.08	(+3.33%)	2.40	2.38	2.26	2.48	3 652	8 436
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TYP (ARTP)	12:23	0.420	-0.032	(-7.08%)	0.452	0.460	0.420	0.460	20 253	8 654
U2K (UNIMA)	10:56	3.26	+0.05	(+1.56%)	3.21	3.26	3.26	3.26	30	98
UCG (UNICREDIT)	12:38	36.95	+0.26	(+0.69%)	36.70	36.95	36.95	36.95	130	4 804
UFC (UNIFIED)	21 kwi 15:05	0.350	-0.010	(-2.78%)	0.360	0.350	0.350	0.350	21 258	7 440
ULG (ULTGAMES)	13:18	29.60	+0.50	(+1.72%)	29.10	29.20	28.70	29.80	5 100	150 559
ULM (ULMA)	09:28	68.00	0.00	(0.00%)	68.00	68.00	68.00	68.00	16	1 088
UNI (UNIBEP)	10:43	11.20	-0.15	(-1.32%)	11.35	11.50	11.20	11.50	1 100	12 369
UNL (UNILABGAM)	10:56	18.99	-0.01	(-0.05%)	19.00	18.99	18.99	18.99	2	38
UNT (UNIMOT)	13:06	46.90	+0.90	(+1.96%)	46.00	46.40	46.30	47.35	9 795	459 550
URS (URSUS)	12:29	0.992	-0.003	(-0.30%)	0.995	0.976	0.972	1.010	115 452	115 437
UTD (UNITED)	11:25	0.596	0.000	(0.00%)	0.596	0.594	0.594	0.596	4 000	2 380
VAB (VABUN)	13:14	2.70	-0.13	(-4.59%)	2.83	2.70	2.60	2.70	299	791
VAR (VARSAV)	13:12	1.772	-0.008	(-0.45%)	1.780	1.772	1.772	1.800	1 731	3 091
VDS (VIDIS)	10:30	4.50	-0.04	(-0.88%)	4.54	4.66	4.50	4.66	3 022	13 599
VEE	13:12	18.70	-1.20	(-6.03%)	19.90	19.40	18.10	19.70	3 661	68 348
VEL (VELTO)	31 paź 15:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	10 000	100
VER (MPLVERBUM)	21 kwi 09:24	3.50	0.00	(0.00%)	3.50	3.56	3.50	3.56	102	357
VGO (VIGOSYS)	11:54	782.00	+12.00	(+1.56%)	770.00	770.00	770.00	782.00	73	56 430
VIA (VIATRON)	11:00