Biznesradar bez reklam? Sprawdź BR Plus
Akcje
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 16:39 | 2,39 | +0,01 | (+0,42%) | 2,38 | 2,38 | 2,33 | 2,39 | 2 420 | 5 718 |
  |
| 08N (08OCTAVA) | 11:00 | 0,635 | 0,000 | (0,00%) | 0,635 | 0,635 | 0,635 | 0,635 | 2 | 1 |
  |
| 11B (11BIT) | 16:59 | 120,20 | +0,20 | (+0,17%) | 120,00 | 120,00 | 117,00 | 122,60 | 9 352 | 1 122 802 |
  |
| 1AT (ATAL) | 16:59 | 62,10 | +0,40 | (+0,65%) | 61,70 | 61,70 | 61,10 | 62,10 | 21 036 | 1 293 601 |
  |
| 3RG (3RGAMES) | 16:48 | 0,698 | +0,050 | (+7,72%) | 0,648 | 0,648 | 0,646 | 0,712 | 61 360 | 42 723 |
  |
| 4MB (4MOBILITY) | 10:01 | 1,22 | +0,02 | (+1,67%) | 1,20 | 1,20 | 1,14 | 1,25 | 73 | 85 |
  |
| 4MS (4MASS) | 16:45 | 5,94 | +0,06 | (+1,02%) | 5,88 | 5,88 | 5,73 | 5,97 | 25 107 | 146 649 |
  |
| 7FT (7FIT) | 16:45 | 23,40 | 0,00 | (0,00%) | 23,40 | 23,40 | 22,40 | 23,40 | 898 | 20 828 |
  |
| 7LV (7LEVELS) | 09:00 | 6,00 | 0,00 | (0,00%) | 6,00 | 6,00 | 6,00 | 6,00 | 2 | 12 |
  |
| AAPL (APPLE) | 16:50 | 1 350,00 | +2,40 | (+0,18%) | 1 347,60 | 1 360,20 | 1 350,00 | 1 360,20 | 6 | 8 151 |
  |
| AAT (ALTA) | 09:00 | 1,650 | -0,070 | (-4,07%) | 1,720 | 1,650 | 1,650 | 1,650 | 7 | 12 |
  |
| ABE (ABPL) | 16:59 | 151,00 | -2,40 | (-1,56%) | 153,40 | 154,60 | 148,00 | 154,80 | 9 169 | 1 383 175 |
  |
| ABK (ABAK) | 16:00 | 5,60 | 0,00 | (0,00%) | 5,60 | 5,40 | 5,40 | 5,60 | 5 | 27 |
  |
| ABS (ASSECOBS) | 16:59 | 86,60 | -3,40 | (-3,78%) | 90,00 | 90,00 | 85,40 | 90,00 | 1 389 | 121 895 |
  |
| ACG (ACAUTOGAZ) | 15:50 | 21,30 | -0,10 | (-0,47%) | 21,40 | 21,50 | 21,20 | 21,50 | 747 | 15 839 |
  |
| ACP (ASSECOPOL) | 16:59 | 224,50 | -6,50 | (-2,81%) | 231,00 | 231,00 | 222,90 | 231,00 | 141 153 | 31 692 129 |
  |
| ACT (ACTION) | 16:59 | 47,10 | +0,10 | (+0,21%) | 47,00 | 47,00 | 45,90 | 47,15 | 6 566 | 305 241 |
  |
| ADS (ADIDAS) | 16:09 | 681,00 | +41,00 | (+6,41%) | 640,00 | 681,00 | 681,00 | 681,00 | 5 | 3 405 |
  |
| ADV (ADIUVO) | 15:51 | 0,620 | -0,008 | (-1,27%) | 0,628 | 0,634 | 0,590 | 0,634 | 29 082 | 17 860 |
  |
| ADX (ADATEX) | 15:13 | 1,37 | -0,06 | (-4,20%) | 1,43 | 1,45 | 1,37 | 1,45 | 263 | 363 |
  |
| 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) | 16:16 | 31,10 | -0,40 | (-1,27%) | 31,50 | 31,50 | 31,10 | 32,30 | 261 | 8 153 |
  |
| AGO (AGORA) | 17:01 | 11,45 | +0,35 | (+3,15%) | 11,10 | 10,95 | 10,90 | 11,50 | 60 200 | 667 930 |
  |
| AGP (AGROMEP) | 10:24 | 3,10 | -0,14 | (-4,32%) | 3,24 | 3,24 | 3,10 | 3,24 | 4 | 13 |
  |
| AGT (AGROTON) | 15:20 | 3,84 | +0,00 | (+0,13%) | 3,84 | 3,84 | 3,78 | 3,84 | 305 | 1 171 |
  |
| AIN (ABSINVEST) | 11:17 | 1,18 | 0,00 | (0,00%) | 1,18 | 1,18 | 1,18 | 1,18 | 10 | 12 |
  |
| AIT (AITON) | 11:57 | 0,233 | +0,001 | (+0,43%) | 0,232 | 0,234 | 0,215 | 0,234 | 247 | 57 |
  |
| ALE (ALLEGRO) | 17:03 | 54,04 | +0,63 | (+1,18%) | 53,41 | 53,13 | 52,65 | 54,04 | 5 409 412 | 291 165 542 |
  |
| ALG (AIGAMES) | 16:45 | 0,680 | +0,010 | (+1,49%) | 0,670 | 0,670 | 0,670 | 0,680 | 1 068 | 726 |
  |
| ALI (ALTUS) | 15:00 | 3,84 | -0,10 | (-2,54%) | 3,94 | 3,94 | 3,84 | 3,94 | 3 323 | 12 769 |
  |
| ALL (AILLERON) | 16:49 | 16,42 | -0,04 | (-0,24%) | 16,46 | 16,50 | 16,40 | 16,54 | 2 867 | 47 214 |
  |
| ALR (ALIOR) | 17:02 | 132,20 | +0,35 | (+0,27%) | 131,85 | 131,80 | 129,85 | 133,10 | 189 627 | 25 048 470 |
  |
| ALV (ALLIANZ) | 15:46 | 1 903,00 | +81,00 | (+4,45%) | 1 822,00 | 1 903,00 | 1 903,00 | 1 903,00 | 1 | 1 903 |
  |
| AMB (AMBRA) | 16:59 | 20,40 | +0,10 | (+0,49%) | 20,30 | 20,30 | 20,05 | 20,40 | 7 294 | 147 899 |
  |
| AMC (AMICA) | 16:59 | 45,40 | -0,25 | (-0,55%) | 45,65 | 45,30 | 45,30 | 45,60 | 2 884 | 130 862 |
  |
| AMD (ADVANCED) | 15:52 | 2 100,00 | -177,00 | (-7,77%) | 2 277,00 | 2 177,50 | 2 100,00 | 2 211,00 | 17 | 36 599 |
  |
| AME (AMESA) | 16:59 | 2,20 | +0,02 | (+0,92%) | 2,18 | 2,18 | 2,10 | 2,20 | 10 652 | 23 213 |
  |
| AMZN (AMAZON) | 16:39 | 990,40 | -26,00 | (-2,56%) | 1 016,40 | 980,40 | 972,00 | 990,40 | 36 | 35 323 |
  |
| ANR (ANSWEAR) | 16:59 | 21,60 | -0,10 | (-0,46%) | 21,70 | 21,90 | 21,55 | 21,90 | 5 132 | 111 117 |
  |
| 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) | 16:56 | 4,40 | +0,64 | (+17,02%) | 3,76 | 4,40 | 4,40 | 4,40 | 335 | 1 474 |
  |
| APE (APSENERGY) | 16:45 | 5,40 | -0,28 | (-4,93%) | 5,68 | 5,76 | 5,40 | 5,76 | 10 550 | 59 040 |
  |
| APL (AMPLI) | 16:04 | 1,12 | 0,00 | (0,00%) | 1,12 | 1,12 | 1,12 | 1,12 | 263 | 295 |
  |
| APN (APLISENS) | 16:59 | 18,95 | -0,60 | (-3,07%) | 19,55 | 19,55 | 18,40 | 19,55 | 3 060 | 57 779 |
  |
| APR (AUTOPARTN) | 17:03 | 28,45 | 0,00 | (0,00%) | 28,45 | 28,40 | 28,10 | 28,80 | 353 621 | 10 044 667 |
  |
| APS | 16:45 | 5,90 | -0,10 | (-1,67%) | 6,00 | 5,60 | 5,60 | 5,90 | 515 | 3 034 |
  |
| APT (APATOR) | 16:59 | 25,75 | +0,30 | (+1,18%) | 25,45 | 25,75 | 25,10 | 25,85 | 23 245 | 593 988 |
  |
| AQA (AQUAPOZ) | 09:34 | 4,90 | 0,00 | (0,00%) | 4,90 | 4,90 | 4,90 | 4,90 | 4 | 20 |
  |
| AQU (AQUABB) | 13:07 | 11,70 | -0,30 | (-2,50%) | 12,00 | 11,90 | 11,70 | 11,90 | 75 | 889 |
  |
| ARG (ARTGAMES) | 16:59 | 1,110 | +0,040 | (+3,74%) | 1,070 | 1,070 | 1,040 | 1,150 | 16 320 | 17 851 |
  |
| ARH (ARCHICOM) | 15:41 | 49,10 | 0,00 | (0,00%) | 49,10 | 49,90 | 49,10 | 50,00 | 465 | 23 220 |
  |
| ARI | 09:46 | 0,408 | +0,008 | (+2,00%) | 0,400 | 0,408 | 0,408 | 0,408 | 12 | 5 |
  |
| ARL (ARLEN) | 16:59 | 22,30 | 0,00 | (0,00%) | 22,30 | 22,10 | 21,85 | 22,30 | 4 567 | 100 736 |
  |
| ART (ARTIFEX) | 16:59 | 20,80 | -0,20 | (-0,95%) | 21,00 | 21,00 | 20,65 | 21,20 | 20 764 | 432 497 |
  |
| ASA (APIS) | 2 cze 15:00 | 0,0160 | 0,0000 | (0,00%) | 0,0160 | 0,0150 | 0,0150 | 0,0160 | 2 | 0 |
 |
| ASB (ASBIS) | 17:00 | 173,20 | -12,80 | (-6,88%) | 186,00 | 180,00 | 168,00 | 181,30 | 516 213 | 90 020 115 |
  |
| ASE (ASSECOSEE) | 16:59 | 73,20 | -0,80 | (-1,08%) | 74,00 | 73,90 | 72,40 | 74,00 | 1 662 | 121 731 |
  |
| ASM (ASMGROUP) | 16:59 | 0,1565 | -0,0035 | (-2,19%) | 0,1600 | 0,1580 | 0,1565 | 0,1625 | 79 292 | 12 716 |
  |
| ASML | 16:53 | 6 423,00 | -277,00 | (-4,13%) | 6 700,00 | 6 297,00 | 6 206,00 | 6 423,00 | 23 | 146 436 |
  |
| ASR (ASTRO) | 14 paź 11:00 | 0,0705 | 0,0000 | (0,00%) | 0,0705 | 0,0705 | 0,0705 | 0,0705 | 3 | 0 |
  |
| AST (ASTARTA) | 17:01 | 38,00 | -0,25 | (-0,65%) | 38,25 | 38,75 | 38,00 | 39,00 | 5 961 | 227 534 |
  |
| ATA (ATCCARGO) | 15:24 | 11,50 | +0,20 | (+1,77%) | 11,30 | 11,40 | 11,10 | 11,50 | 1 131 | 12 857 |
  |
| ATC (ARCTIC) | 16:49 | 5,58 | -0,10 | (-1,76%) | 5,68 | 5,69 | 5,47 | 5,69 | 88 439 | 495 742 |
  |
| ATD (ATENDE) | 16:59 | 5,04 | -0,16 | (-3,08%) | 5,20 | 5,12 | 4,91 | 5,22 | 56 667 | 287 468 |
  |
| ATG (ATMGRUPA) | 16:59 | 3,57 | -0,01 | (-0,28%) | 3,58 | 3,60 | 3,56 | 3,60 | 19 254 | 69 023 |
  |
| ATJ (ATOMJELLY) | 15:35 | 0,640 | -0,010 | (-1,54%) | 0,650 | 0,570 | 0,570 | 0,640 | 5 580 | 3 218 |
  |
| ATP (ATLANTAPL) | 16:14 | 21,70 | 0,00 | (0,00%) | 21,70 | 21,60 | 21,60 | 21,70 | 508 | 10 983 |
  |
| ATR (ATREM) | 16:59 | 55,80 | +0,20 | (+0,36%) | 55,60 | 55,50 | 55,00 | 56,70 | 4 720 | 263 359 |
  |
| ATS (ATLANTIS) | 11:13 | 1,180 | 0,000 | (0,00%) | 1,180 | 1,180 | 1,180 | 1,180 | 2 650 | 3 127 |
  |
| ATT (GRUPAAZOTY) | 17:03 | 18,80 | -0,10 | (-0,53%) | 18,90 | 18,96 | 18,76 | 19,10 | 157 166 | 2 965 484 |
  |
| AUX (AUXILIA) | 16:59 | 1,270 | -0,010 | (-0,78%) | 1,280 | 1,240 | 1,230 | 1,270 | 512 | 630 |
  |
| AVE (ADVERTIGO) | 15:00 | 0,226 | +0,024 | (+11,88%) | 0,202 | 0,210 | 0,210 | 0,226 | 5 000 | 1 127 |
  |
| AWM (AIRWAY) | 16:59 | 0,2430 | +0,0005 | (+0,21%) | 0,2425 | 0,2435 | 0,2385 | 0,2435 | 23 083 | 5 524 |
  |
| AXN (AXIA) | 16:59 | 0,498 | +0,008 | (+1,63%) | 0,490 | 0,464 | 0,460 | 0,498 | 22 062 | 10 226 |
  |
| AZC (AZTEC) | 16:17 | 1,34 | -0,12 | (-8,22%) | 1,46 | 1,42 | 1,17 | 1,42 | 11 824 | 14 980 |
  |
| BAC (BACT) | 16:39 | 3,36 | +0,14 | (+4,35%) | 3,22 | 3,20 | 3,20 | 3,36 | 356 | 1 181 |
  |
| 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) | 14:44 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,50 | 5,50 | 5,50 | 5 | 28 |
  |
| BBT (BOOMBIT) | 15:50 | 5,88 | -0,06 | (-1,01%) | 5,94 | 5,92 | 5,84 | 5,92 | 1 820 | 10 630 |
  |
| BCM (BETACOM) | 15:24 | 5,18 | 0,00 | (0,00%) | 5,18 | 5,18 | 5,10 | 5,18 | 6 186 | 31 676 |
  |
| BCS (BIGCHEESE) | 16:18 | 3,70 | 0,00 | (0,00%) | 3,70 | 3,77 | 3,70 | 3,77 | 2 841 | 10 553 |
  |
| BCX (BIOCELTIX) | 16:59 | 67,30 | -1,90 | (-2,75%) | 69,20 | 68,70 | 62,50 | 69,60 | 29 329 | 1 928 150 |
  |
| BDF (BUMECHDEF) | 16:59 | 7,30 | +0,05 | (+0,69%) | 7,25 | 7,25 | 7,10 | 7,45 | 117 345 | 849 048 |
  |
| BDX (BUDIMEX) | 17:02 | 679,20 | -16,20 | (-2,33%) | 695,40 | 694,00 | 675,00 | 694,00 | 32 061 | 21 876 039 |
  |
| BEE (BEEIN) | 11:58 | 19,00 | 0,00 | (0,00%) | 19,00 | 18,50 | 18,10 | 19,00 | 109 | 2 039 |
  |
| 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) | 12:25 | 0,625 | -0,015 | (-2,34%) | 0,640 | 0,630 | 0,625 | 0,650 | 7 591 | 4 874 |
  |
| BFT (BENEFIT) | 17:01 | 5 540,00 | +90,00 | (+1,65%) | 5 450,00 | 5 440,00 | 5 340,00 | 5 640,00 | 8 795 | 48 591 955 |
  |
| BGD (BIOGENED) | 09:00 | 20,00 | +0,10 | (+0,50%) | 19,90 | 20,00 | 20,00 | 20,00 | 5 | 100 |
  |
| BHW (HANDLOWY) | 17:03 | 121,40 | +0,20 | (+0,17%) | 121,20 | 121,20 | 119,80 | 121,80 | 33 145 | 4 017 474 |
  |
| BHX (BINARY) | 15:54 | 4,30 | -0,10 | (-2,27%) | 4,40 | 4,32 | 4,28 | 4,32 | 303 | 1 302 |
  |
| BIG (BASEIG) | 16:48 | 9,00 | -0,95 | (-9,55%) | 9,95 | 10,00 | 8,00 | 10,70 | 49 671 | 430 947 |
  |
| BIO (BIOTON) | 16:59 | 3,74 | -0,06 | (-1,58%) | 3,80 | 3,83 | 3,74 | 3,83 | 38 373 | 144 749 |
  |
| BIP (BIOPLANET) | 15:56 | 21,00 | +0,10 | (+0,48%) | 20,90 | 21,00 | 21,00 | 22,70 | 18 619 | 401 627 |
  |
| BKD (BKDGAMES) | 16:21 | 1,730 | +0,180 | (+11,61%) | 1,550 | 1,670 | 1,670 | 1,740 | 3 307 | 5 627 |
  |
| BLF (BELEAF) | 2 cze 15:00 | 2,30 | 0,00 | (0,00%) | 2,30 | 2,50 | 2,30 | 2,50 | 127 | 317 |
 |
| BLO (BLOOBER) | 16:59 | 21,20 | -0,40 | (-1,85%) | 21,60 | 21,50 | 20,80 | 21,75 | 18 987 | 400 547 |
  |
| BLT (BALTICON) | 16:38 | 18,80 | -1,10 | (-5,53%) | 19,90 | 19,00 | 18,80 | 19,00 | 10 | 189 |
  |
| BMC (BUMECH) | 16:59 | 13,56 | +0,01 | (+0,07%) | 13,55 | 13,60 | 13,47 | 13,79 | 26 743 | 362 662 |
  |
| BMW | 12:09 | 237,10 | +1,80 | (+0,76%) | 235,30 | 244,00 | 237,10 | 244,00 | 14 | 3 360 |
  |
| BMX (BIOMAXIMA) | 17:01 | 9,96 | -0,04 | (-0,40%) | 10,00 | 9,97 | 9,92 | 9,97 | 1 278 | 12 699 |
  |
| BNP (BNPPPL) | 16:59 | 166,80 | +2,80 | (+1,71%) | 164,00 | 160,00 | 160,00 | 168,00 | 19 323 | 3 199 390 |
  |
| BOEG (BOEING) | 11:22 | 730,70 | -7,20 | (-0,98%) | 737,90 | 730,70 | 730,70 | 730,70 | 7 | 5 115 |
 |
| BOS | 16:59 | 10,28 | +0,14 | (+1,38%) | 10,14 | 10,14 | 10,10 | 10,32 | 33 789 | 343 073 |
  |
| BOW (BOWIM) | 16:59 | 6,90 | -0,08 | (-1,15%) | 6,98 | 6,94 | 6,74 | 6,94 | 8 721 | 59 503 |
  |
| BPC | 16:31 | 0,234 | -0,012 | (-4,88%) | 0,246 | 0,250 | 0,220 | 0,250 | 195 746 | 44 664 |
  |
| BPN (BLACKPOIN) | 16:59 | 0,324 | -0,004 | (-1,22%) | 0,328 | 0,326 | 0,300 | 0,326 | 3 085 | 998 |
  |
| BRKB (BERKSHIRE) | 10:56 | 2 084,50 | +30,50 | (+1,48%) | 2 054,00 | 2 084,50 | 2 079,50 | 2 084,50 | 11 | 22 925 |
  |
| BRO (CZARNKOW) | 13 paź 15:00 | 0,0650 | 0,0000 | (0,00%) | 0,0650 | 0,0650 | 0,0650 | 0,0650 | 3 000 | 195 |
  |
| BRP (BLACKROSE) | 15:00 | 0,320 | -0,029 | (-8,31%) | 0,349 | 0,349 | 0,320 | 0,349 | 249 | 83 |
  |
| BRS (BORYSZEW) | 16:59 | 4,640 | -0,040 | (-0,85%) | 4,680 | 4,680 | 4,640 | 4,715 | 42 170 | 196 833 |
  |
| BSA (BRAS) | 16:43 | 0,202 | +0,005 | (+2,28%) | 0,198 | 0,198 | 0,197 | 0,215 | 147 546 | 30 066 |
  |
| BSH | 16:48 | 24,80 | -0,20 | (-0,80%) | 25,00 | 24,60 | 24,40 | 24,80 | 1 284 | 31 581 |
  |
| BSN (BRAINSCAN) | 15:41 | 8,50 | 0,00 | (0,00%) | 8,50 | 8,70 | 8,50 | 8,70 | 123 | 1 051 |
  |
| BST (BEST) | 16:47 | 32,40 | +1,10 | (+3,51%) | 31,30 | 31,30 | 31,30 | 32,40 | 678 | 21 762 |
  |
| BTC (BTCSTUDIO) | 16:48 | 0,360 | +0,090 | (+33,33%) | 0,270 | 0,330 | 0,330 | 0,388 | 21 567 | 7 660 |
  |
| BTF (BTCS) | 16:59 | 3,92 | -0,08 | (-2,00%) | 4,00 | 4,04 | 3,84 | 4,04 | 932 | 3 642 |
  |
| BTK (BIZTECH) | 15:52 | 0,1900 | -0,0040 | (-2,06%) | 0,1940 | 0,1840 | 0,1760 | 0,1950 | 181 059 | 34 516 |
  |
| 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) | 16:41 | 0,480 | +0,010 | (+2,13%) | 0,470 | 0,470 | 0,465 | 0,484 | 129 893 | 61 596 |
  |
| CAR (INTERCARS) | 17:00 | 1 008,00 | +15,00 | (+1,51%) | 993,00 | 1 004,00 | 980,00 | 1 010,00 | 4 924 | 4 880 865 |
  |
| 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) | 13:48 | 12,60 | 0,00 | (0,00%) | 12,60 | 12,60 | 12,60 | 12,60 | 95 | 1 197 |
  |
| CBD (CANNABIS) | 16:59 | 0,2220 | -0,0020 | (-0,89%) | 0,2240 | 0,2260 | 0,2200 | 0,2260 | 282 246 | 62 644 |
  |
| CBF (CYBERFLKS) | 17:00 | 197,40 | -0,80 | (-0,40%) | 198,20 | 198,70 | 194,10 | 198,70 | 17 272 | 3 384 507 |
  |
| CCE (CCENERGY) | 15:01 | 0,230 | -0,010 | (-4,17%) | 0,240 | 0,230 | 0,230 | 0,230 | 11 300 | 2 599 |
  |
| CCR (CONSTANCE) | 11:00 | 6,95 | +1,00 | (+16,81%) | 5,95 | 6,95 | 6,95 | 6,95 | 1 | 7 |
 |
| CCS | 10:42 | 0,462 | -0,006 | (-1,28%) | 0,468 | 0,468 | 0,462 | 0,468 | 1 019 | 477 |
  |
| CDL (CDRL) | 14:45 | 12,30 | 0,00 | (0,00%) | 12,30 | 12,30 | 12,30 | 12,30 | 222 | 2 731 |
  |
| CDR (CDPROJEKT) | 17:04 | 264,50 | -2,10 | (-0,79%) | 266,60 | 265,00 | 261,30 | 265,40 | 235 877 | 62 206 524 |
  |
| CEZ | 13:51 | 243,00 | -2,60 | (-1,06%) | 245,60 | 258,80 | 243,00 | 258,80 | 64 | 15 638 |
  |
| CFG | 16:44 | 1,500 | 0,000 | (0,00%) | 1,500 | 1,500 | 1,470 | 1,500 | 6 | 9 |
  |
| CFI | 16:46 | 0,131 | -0,008 | (-5,76%) | 0,139 | 0,135 | 0,131 | 0,135 | 31 560 | 4 179 |
  |
| CFS (CFSA) | 16:21 | 4,72 | -0,08 | (-1,67%) | 4,80 | 4,72 | 4,70 | 4,72 | 37 | 175 |
  |
| 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) | 16:59 | 2,495 | -0,020 | (-0,80%) | 2,515 | 2,510 | 2,465 | 2,510 | 72 398 | 179 969 |
  |
| CLA (CONSOLE) | 14:41 | 8,15 | -0,30 | (-3,55%) | 8,45 | 8,15 | 8,15 | 8,15 | 25 | 204 |
  |
| CLC (COLUMBUS) | 16:35 | 3,020 | -0,110 | (-3,51%) | 3,130 | 3,055 | 2,990 | 3,165 | 30 071 | 91 885 |
  |
| CLD (CLOUD) | 16:48 | 123,00 | -3,00 | (-2,38%) | 126,00 | 125,50 | 121,00 | 125,50 | 6 061 | 740 309 |
  |
| CLE (COALENERG) | 17:00 | 1,760 | -0,026 | (-1,46%) | 1,786 | 1,750 | 1,740 | 1,785 | 51 027 | 89 717 |
  |
| CLN (CLNPHARMA) | 16:49 | 18,84 | -0,04 | (-0,21%) | 18,88 | 18,88 | 18,64 | 18,98 | 8 367 | 157 146 |
  |
| 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 | 14:43 | 4,70 | -0,18 | (-3,69%) | 4,88 | 4,76 | 4,64 | 4,78 | 290 | 1 352 |
  |
| CMP (COMP) | 17:03 | 103,00 | -1,80 | (-1,72%) | 104,80 | 103,00 | 99,70 | 104,60 | 17 515 | 1 786 896 |
  |
| COG (COGNOR) | 17:03 | 5,11 | -0,04 | (-0,78%) | 5,15 | 5,13 | 5,07 | 5,18 | 255 217 | 1 302 145 |
  |
| COLA (COCACOLA) | 16:39 | 365,45 | +14,85 | (+4,24%) | 350,60 | 363,40 | 361,55 | 366,45 | 195 | 70 802 |
  |
| COS (COSMA) | 15:59 | 0,382 | -0,018 | (-4,50%) | 0,400 | 0,394 | 0,380 | 0,400 | 41 123 | 15 769 |
  |
| CPD (CELTIC) | 16:35 | 0,700 | -0,040 | (-5,41%) | 0,740 | 0,738 | 0,694 | 0,748 | 26 815 | 19 053 |
  |
| CPI (CPIEUROPE) | 14 paź 12:00 | 67,50 | +0,10 | (+0,15%) | 67,40 | 67,50 | 67,50 | 67,50 | 150 | 10 125 |
  |
| CPL (COMPERIA) | 14:19 | 8,65 | -0,35 | (-3,89%) | 9,00 | 9,00 | 8,60 | 9,00 | 2 216 | 19 095 |
  |
| CPR (COMPREMUM) | 15:30 | 1,200 | +0,025 | (+2,13%) | 1,175 | 1,195 | 1,180 | 1,200 | 42 770 | 51 026 |
  |
| CPS (CYFRPLSAT) | 17:03 | 17,365 | -0,190 | (-1,08%) | 17,555 | 17,500 | 17,340 | 17,655 | 307 250 | 5 381 227 |
  |
| CRB (CARBONSTU) | 13:03 | 2,48 | -0,02 | (-0,80%) | 2,50 | 2,22 | 2,22 | 2,48 | 1 393 | 3 425 |
  |
| CRC (CARPATHIA) | 13:58 | 1,46 | -0,08 | (-5,19%) | 1,54 | 1,55 | 1,46 | 1,55 | 16 | 25 |
  |
| CRI (CREOTECH) | 17:02 | 866,00 | -32,00 | (-3,56%) | 898,00 | 897,00 | 852,00 | 897,00 | 19 637 | 17 208 698 |
  |
| CRJ (CREEPYJAR) | 16:48 | 403,00 | +3,00 | (+0,75%) | 400,00 | 401,00 | 393,00 | 405,00 | 1 711 | 687 425 |
  |
| CRM (CORMAY) | 17:04 | 0,530 | -0,012 | (-2,21%) | 0,542 | 0,540 | 0,508 | 0,540 | 66 546 | 34 335 |
  |
| CRQ (CRQUANTUM) | 17:03 | 211,00 | -4,10 | (-1,91%) | 215,10 | 215,00 | 208,00 | 216,50 | 14 517 | 3 065 597 |
 |
| CSR (CASPAR) | 16:59 | 10,20 | -0,50 | (-4,67%) | 10,70 | 10,90 | 9,55 | 10,90 | 3 890 | 39 294 |
  |
| CST (CSTORE) | 15:33 | 4,50 | 0,00 | (0,00%) | 4,50 | 4,42 | 4,34 | 4,56 | 434 | 1 908 |
  |
| 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) | 16:44 | 0,0915 | 0,0000 | (0,00%) | 0,0915 | 0,0915 | 0,0900 | 0,0925 | 245 091 | 22 325 |
  |
| CTS (CITYSERV) | 14 paź 15:22 | 6,00 | -0,30 | (-4,76%) | 6,30 | 6,00 | 6,00 | 6,00 | 150 | 900 |
  |
| CTX (CAPTORTX) | 16:59 | 58,40 | -1,20 | (-2,01%) | 59,60 | 59,60 | 56,60 | 59,80 | 26 312 | 1 519 140 |
  |
| CWA (CONSOLEW) | 14:06 | 2,60 | +0,04 | (+1,56%) | 2,56 | 2,58 | 2,58 | 2,60 | 250 | 647 |
  |
| CZT (CZTOREBKA) | 30 wrz 15:15 | 0,800 | 0,000 | (0,00%) | 0,800 | 0,800 | 0,800 | 0,800 | 700 | 560 |
  |
| DAD (DADELO) | 17:02 | 96,80 | -2,00 | (-2,02%) | 98,80 | 99,90 | 96,00 | 99,90 | 5 440 | 528 830 |
  |
| DAT (DATAWALK) | 16:59 | 112,00 | -3,00 | (-2,61%) | 115,00 | 114,60 | 112,00 | 114,80 | 11 337 | 1 284 391 |
  |
| DBC (DEBICA) | 16:59 | 92,70 | -0,30 | (-0,32%) | 93,00 | 93,00 | 92,40 | 93,30 | 1 196 | 110 931 |
  |
| DBE (DBENERGY) | 15:37 | 6,94 | -0,06 | (-0,86%) | 7,00 | 7,10 | 6,94 | 7,30 | 2 263 | 15 988 |
  |
| DCR (DECORA) | 16:49 | 90,00 | -1,00 | (-1,10%) | 91,00 | 93,10 | 88,60 | 93,10 | 1 152 | 103 877 |
  |
| DDI (DDISTANCE) | 15:00 | 0,0804 | -0,0196 | (-19,60%) | 0,1000 | 0,0804 | 0,0804 | 0,0804 | 7 400 | 595 | |
| DEK (DEKPOL) | 16:59 | 61,80 | +0,40 | (+0,65%) | 61,40 | 61,80 | 61,40 | 61,80 | 322 | 19 821 |
  |
| DEL (DELKO) | 16:49 | 5,93 | -0,02 | (-0,34%) | 5,95 | 5,95 | 5,93 | 5,97 | 1 200 | 7 136 |
  |
| DFH (DEFENCEH) | 16:43 | 0,652 | 0,000 | (0,00%) | 0,652 | 0,660 | 0,620 | 0,660 | 57 161 | 36 621 |
  |
| DGA | 13 paź 16:27 | 21,00 | 0,00 | (0,00%) | 21,00 | 20,00 | 20,00 | 21,00 | 3 | 61 |
  |
| DGE (DRAGOENT) | 15:30 | 21,90 | +0,60 | (+2,82%) | 21,30 | 21,60 | 21,60 | 21,90 | 17 | 371 |
  |
| DIA (DIAG) | 16:59 | 158,00 | -1,00 | (-0,63%) | 159,00 | 158,20 | 157,30 | 159,00 | 21 800 | 3 442 695 |
  |
| DIG (DIGITANET) | 16:59 | 361,20 | -16,20 | (-4,29%) | 377,40 | 374,20 | 361,20 | 375,80 | 9 364 | 3 439 312 |
  |
| 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) | 12:45 | 5,38 | +0,04 | (+0,75%) | 5,34 | 5,34 | 5,26 | 5,40 | 1 224 | 6 451 |
  |
| DMG (DMGROUP) | 16:59 | 1,920 | -0,020 | (-1,03%) | 1,940 | 1,900 | 1,870 | 1,920 | 863 | 1 625 |
  |
| DNP (DINOPL) | 17:04 | 37,44 | +1,02 | (+2,80%) | 36,42 | 36,50 | 36,25 | 37,49 | 4 189 550 | 155 739 680 |
  |
| DNS (DANKS) | 13:07 | 0,820 | -0,020 | (-2,38%) | 0,840 | 0,840 | 0,800 | 0,840 | 15 381 | 12 318 |
  |
| DOM (DOMDEV) | 16:59 | 235,00 | +0,50 | (+0,21%) | 234,50 | 236,00 | 232,00 | 239,50 | 4 460 | 1 045 614 |
  |
| DPG (DARKPOINT) | 15:50 | 10,00 | 0,00 | (0,00%) | 10,00 | 10,00 | 10,00 | 10,00 | 10 | 100 |
  |
| DRF (DRFINANCE) | 14 paź 13:27 | 1,495 | -0,005 | (-0,33%) | 1,500 | 1,400 | 1,365 | 1,500 | 407 | 567 |
  |
| DRG (DRAGEUS) | 12:25 | 0,870 | -0,010 | (-1,14%) | 0,880 | 0,880 | 0,870 | 0,880 | 131 | 114 |
  |
| DRZ (DORZECZY) | 16:22 | 26,50 | -0,90 | (-3,28%) | 27,40 | 26,50 | 26,50 | 26,50 | 38 | 1 007 |
 |
| DTR (DIGITREE) | 13:53 | 8,00 | -0,20 | (-2,44%) | 8,20 | 8,00 | 8,00 | 8,25 | 400 | 3 208 |
  |
| 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) | 14:44 | 0,600 | -0,012 | (-1,96%) | 0,612 | 0,612 | 0,600 | 0,646 | 8 058 | 4 886 |
  |
| DVL (DEVELIA) | 17:00 | 8,75 | -0,25 | (-2,78%) | 9,00 | 8,97 | 8,71 | 8,99 | 446 561 | 3 930 236 |
  |
| EAH (ESOTIQ) | 16:42 | 32,80 | +0,30 | (+0,92%) | 32,50 | 32,80 | 32,40 | 32,90 | 657 | 21 447 |
  |
| EAT (AMREST) | 16:59 | 9,70 | +0,12 | (+1,25%) | 9,58 | 9,67 | 9,56 | 9,79 | 17 512 | 169 925 |
  |
| EBP (ERSTEPL) | 16:59 | 779,00 | -0,60 | (-0,08%) | 779,60 | 779,60 | 767,20 | 784,00 | 64 777 | 50 406 395 |
  |
| EBX (EKOBOX) | 16:38 | 1,240 | +0,020 | (+1,64%) | 1,220 | 1,240 | 1,235 | 1,240 | 929 | 1 151 |
  |
| ECB (ECBSA) | 16:12 | 20,50 | +0,25 | (+1,23%) | 20,25 | 20,55 | 20,50 | 20,55 | 16 | 328 |
  |
| ECC (ECCGAMES) | 16:39 | 0,1810 | -0,0175 | (-8,82%) | 0,1985 | 0,1880 | 0,1800 | 0,1900 | 131 221 | 24 396 |
  |
| ECH (ECHO) | 16:59 | 5,46 | +0,02 | (+0,37%) | 5,44 | 5,43 | 5,40 | 5,50 | 14 935 | 81 525 |
  |
| ECK (EUROSNACK) | 16:37 | 2,37 | +0,01 | (+0,42%) | 2,36 | 2,37 | 2,37 | 2,37 | 278 | 659 |
  |
| ECL | 16:59 | 4,06 | +0,06 | (+1,50%) | 4,00 | 4,10 | 4,00 | 4,10 | 195 | 792 |
  |
| 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) | 16:59 | 0,650 | 0,000 | (0,00%) | 0,650 | 0,665 | 0,545 | 0,665 | 11 223 | 6 793 |
  |
| EDI (EDINVEST) | 16:59 | 8,20 | -0,30 | (-3,53%) | 8,50 | 8,32 | 8,20 | 8,48 | 1 537 | 12 678 |
  |
| EDL (EDITELPL) | 15:26 | 6,05 | -0,35 | (-5,47%) | 6,40 | 6,00 | 5,70 | 6,40 | 1 464 | 8 534 |
  |
| EEE (EKIPA) | 16:59 | 0,910 | -0,014 | (-1,52%) | 0,924 | 0,924 | 0,906 | 0,930 | 7 844 | 7 234 |
  |
| 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) | 15:00 | 6,65 | -0,05 | (-0,75%) | 6,70 | 6,65 | 6,65 | 6,65 | 223 | 1 483 |
  |
| EGH (EKOPOL) | 16:35 | 5,75 | +0,15 | (+2,68%) | 5,60 | 5,55 | 5,50 | 5,75 | 407 | 2 313 |
  |
| EGY (ENERGY) | 16:35 | 0,244 | +0,002 | (+0,83%) | 0,242 | 0,240 | 0,225 | 0,248 | 88 172 | 20 665 |
  |
| EHG (EUROHOLD) | 13:52 | 5,75 | +0,35 | (+6,48%) | 5,40 | 5,75 | 5,75 | 5,75 | 74 | 426 |
  |
| 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) | 16:59 | 2,12 | -0,01 | (-0,47%) | 2,13 | 2,10 | 2,10 | 2,12 | 1 779 | 3 736 |
  |
| EKS (EKIOSK) | 11:00 | 0,432 | -0,008 | (-1,82%) | 0,440 | 0,432 | 0,432 | 0,432 | 1 | 0 |
  |
| ELQ | 15:08 | 1,670 | -0,005 | (-0,30%) | 1,675 | 1,700 | 1,670 | 1,705 | 3 197 | 5 409 |
  |
| ELT (ELEKTROTI) | 16:59 | 59,15 | -0,10 | (-0,17%) | 59,25 | 59,25 | 59,00 | 60,00 | 13 091 | 777 014 |
  |
| EMP (EMPLOCITY) | 16:59 | 0,635 | +0,060 | (+10,43%) | 0,575 | 0,575 | 0,575 | 0,730 | 206 977 | 133 610 |
  |
| EMS (ENIMSO) | 14:47 | 0,2940 | -0,0030 | (-1,01%) | 0,2970 | 0,2950 | 0,2650 | 0,2950 | 7 430 | 2 093 |
  |
| ENA (ENEA) | 16:59 | 22,22 | -0,08 | (-0,36%) | 22,30 | 22,30 | 22,00 | 22,48 | 370 986 | 8 239 739 |
  |
| 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) | 16:59 | 20,20 | -0,20 | (-0,98%) | 20,40 | 20,40 | 20,00 | 20,40 | 16 | 322 |
  |
| 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) | 09:43 | 1,765 | +0,020 | (+1,15%) | 1,745 | 1,765 | 1,695 | 1,765 | 58 | 100 |
  |
| ENP (ENAP) | 15:01 | 3,48 | +0,46 | (+15,23%) | 3,02 | 3,48 | 3,48 | 3,48 | 29 | 101 |
  |
| ENT (ENTER) | 17:04 | 47,60 | -0,30 | (-0,63%) | 47,90 | 48,00 | 47,55 | 48,00 | 7 058 | 337 578 |
  |
| 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) | 16:32 | 1,490 | -0,015 | (-1,00%) | 1,505 | 1,515 | 1,455 | 1,515 | 13 167 | 19 382 |
  |
| ERB (ERBUD) | 16:59 | 24,65 | +0,90 | (+3,79%) | 23,75 | 23,85 | 23,85 | 25,10 | 26 311 | 649 232 |
  |
| ERG | 16:31 | 46,00 | 0,00 | (0,00%) | 46,00 | 46,00 | 44,00 | 46,00 | 345 | 15 848 |
  |
| EST (ESTAR) | 7 paź 14:20 | 2,00 | 0,00 | (0,00%) | 2,00 | 2,00 | 2,00 | 2,00 | 21 | 42 | |
| ETL (EUROTEL) | 16:59 | 29,35 | 0,00 | (0,00%) | 29,35 | 28,75 | 28,70 | 29,70 | 1 514 | 43 932 |
  |
| ETX (EUROTAX) | 16:08 | 2,84 | -0,12 | (-4,05%) | 2,96 | 3,00 | 2,84 | 3,00 | 882 | 2 556 |
  |
| 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) | 17:03 | 4,950 | -0,032 | (-0,64%) | 4,982 | 5,000 | 4,950 | 5,020 | 225 537 | 1 122 140 |
  |
| EUV (EUVIC) | 16:43 | 21,00 | 0,00 | (0,00%) | 21,00 | 21,40 | 21,00 | 21,60 | 527 | 11 137 |
  |
| EXA (EXAMOBILE) | 14 paź 11:53 | 3,64 | 0,00 | (0,00%) | 3,64 | 3,76 | 3,58 | 3,78 | 5 781 | 21 345 |
  |
| EXC (EXCELLENC) | 16:59 | 0,4300 | -0,0020 | (-0,46%) | 0,4320 | 0,4360 | 0,4220 | 0,4360 | 191 557 | 82 515 |
  |
| 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) | 15:26 | 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) | 16:45 | 26,90 | +0,40 | (+1,51%) | 26,50 | 26,60 | 26,50 | 27,00 | 1 888 | 50 422 |
  |
| FAR (FARMINN) | 16:43 | 31,00 | -0,50 | (-1,59%) | 31,50 | 31,70 | 31,00 | 31,70 | 157 | 4 868 |
 |
| FEE (FEERUM) | 16:59 | 16,85 | +0,15 | (+0,90%) | 16,70 | 16,90 | 16,85 | 16,90 | 106 | 1 786 |
  |
| 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) | 11:44 | 2,25 | -0,01 | (-0,44%) | 2,26 | 2,19 | 2,18 | 2,25 | 471 | 1 028 |
  |
| 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) | 10:22 | 10,40 | -0,10 | (-0,95%) | 10,50 | 10,40 | 10,40 | 10,40 | 18 | 187 |
  |
| 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 | 15:00 | 1,755 | +0,055 | (+3,24%) | 1,700 | 1,700 | 1,700 | 1,755 | 4 674 | 7 984 |
 |
| FOR (FOREVEREN) | 15:54 | 1,990 | -0,010 | (-0,50%) | 2,000 | 2,010 | 1,935 | 2,010 | 12 195 | 23 868 |
  |
| FOX (SPACEFOX) | 09:22 | 1,900 | 0,000 | (0,00%) | 1,900 | 1,900 | 1,900 | 1,900 | 5 | 10 |
  |
| 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) | 8 paź 16:40 | 4,40 | +0,14 | (+3,29%) | 4,26 | 4,40 | 4,40 | 4,40 | 22 | 97 |
  |
| FRM (FREEMIND) | 16:44 | 7,24 | +0,02 | (+0,28%) | 7,22 | 7,22 | 7,22 | 7,70 | 490 | 3 654 |
  |
| FRO (FERRO) | 16:59 | 28,80 | -0,50 | (-1,71%) | 29,30 | 29,00 | 28,80 | 29,30 | 5 048 | 146 198 |
  |
| FRW (FROZENWAY) | 16:31 | 25,00 | 0,00 | (0,00%) | 25,00 | 24,90 | 24,10 | 25,00 | 248 | 6 087 |
  |
| FSG (FASING) | 10:32 | 14,00 | -0,10 | (-0,71%) | 14,10 | 14,10 | 14,00 | 14,10 | 100 | 1 409 |
  |
| FTE (FORTE) | 16:47 | 14,70 | -0,20 | (-1,34%) | 14,90 | 14,95 | 14,10 | 14,95 | 7 712 | 112 367 |
  |
| 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) | 14 paź 09:55 | 0,293 | 0,000 | (0,00%) | 0,293 | 0,293 | 0,293 | 0,293 | 88 | 26 |
  |
| GAL (GALVO) | 15:50 | 3,98 | -0,12 | (-2,93%) | 4,10 | 3,84 | 3,82 | 3,98 | 552 | 2 116 |
  |
| GAR (GARIN) | 12:48 | 1,510 | 0,000 | (0,00%) | 1,510 | 1,580 | 1,510 | 1,580 | 340 | 514 |
  |
| 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) | 16:59 | 3,38 | +0,08 | (+2,42%) | 3,30 | 3,30 | 3,18 | 3,38 | 7 922 | 26 040 |
  |
| GEN (GENOMED) | 16:16 | 40,20 | -0,60 | (-1,47%) | 40,80 | 39,60 | 39,60 | 40,20 | 4 | 160 |
  |
| GHT (GAMEHUNT) | 09:59 | 4,32 | +0,12 | (+2,86%) | 4,20 | 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) | 16:20 | 3,760 | -0,070 | (-1,83%) | 3,830 | 3,910 | 3,650 | 3,965 | 12 488 | 47 529 |
  |
| GKI (IMMOBILE) | 16:44 | 4,56 | -0,05 | (-1,08%) | 4,61 | 4,61 | 4,56 | 4,68 | 2 930 | 13 536 |
  |
| GKS (GKSKAT) | 14 paź 11:00 | 0,159 | 0,000 | (0,00%) | 0,159 | 0,159 | 0,159 | 0,159 | 606 | 96 |
 |
| GME (GRMEDIA) | 7 paź 16:49 | 43,40 | +0,40 | (+0,93%) | 43,00 | 41,60 | 41,60 | 43,40 | 2 | 85 |
  |
| GMT (GENOMTEC) | 16:59 | 2,91 | -0,07 | (-2,35%) | 2,98 | 2,95 | 2,89 | 2,98 | 11 241 | 32 829 |
  |
| GMV (GAMIVO) | 09:00 | 15,10 | +0,40 | (+2,72%) | 14,70 | 15,10 | 15,10 | 15,10 | 2 | 30 |
  |
| GMZ (GRUPAMZ) | 11:19 | 0,206 | +0,006 | (+3,26%) | 0,200 | 0,200 | 0,189 | 0,206 | 6 487 | 1 294 |
  |
| GNS (NIEWIADOW) | 16:59 | 15,85 | -0,10 | (-0,63%) | 15,95 | 16,00 | 15,70 | 16,00 | 121 878 | 1 928 121 |
  |
| GOB (GOBARTO) | 13 paź 11:00 | 20,80 | 0,00 | (0,00%) | 20,80 | 20,80 | 20,80 | 20,80 | 10 | 208 |
  |
| GOGL (ALPHABET) | 14:10 | 1 352,00 | -41,00 | (-2,94%) | 1 393,00 | 1 340,40 | 1 336,60 | 1 352,00 | 18 | 24 128 |
  |
| 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) | 14:17 | 11,60 | +0,10 | (+0,87%) | 11,50 | 11,50 | 11,30 | 11,60 | 1 679 | 19 339 |
  |
| GPP (GRUPRACUJ) | 16:59 | 53,00 | -1,30 | (-2,39%) | 54,30 | 54,30 | 52,70 | 54,30 | 13 749 | 731 057 |
  |
| GPW | 17:00 | 101,60 | -0,40 | (-0,39%) | 102,00 | 102,00 | 100,00 | 102,20 | 80 062 | 8 094 432 |
  |
| GRC (GRUPAREC) | 09:00 | 64,60 | 0,00 | (0,00%) | 64,60 | 64,60 | 64,60 | 64,60 | 2 | 129 |
  |
| GRL (GREENLANE) | 15:38 | 14,60 | -0,30 | (-2,01%) | 14,90 | 14,80 | 14,60 | 15,30 | 430 | 6 353 |
  |
| GRM (GREMPCO) | 13:58 | 1,540 | -0,060 | (-3,75%) | 1,600 | 1,580 | 1,300 | 1,580 | 6 881 | 9 287 |
  |
| GRN (GRODNO) | 16:45 | 13,70 | -0,30 | (-2,14%) | 14,00 | 13,90 | 13,50 | 14,00 | 11 634 | 159 094 |
  |
| GRX (GREENX) | 16:59 | 2,780 | -0,032 | (-1,14%) | 2,812 | 2,800 | 2,774 | 2,816 | 173 744 | 484 893 |
  |
| GRZ (GREENZEB) | 16:16 | 9,10 | -0,60 | (-6,19%) | 9,70 | 9,65 | 9,00 | 9,65 | 1 609 | 14 564 |
  |
| GTC | 15:05 | 2,38 | -0,06 | (-2,46%) | 2,44 | 2,44 | 2,38 | 2,44 | 1 004 | 2 396 |
  |
| GTF (GOTFI) | 7 paź 12:09 | 18,20 | 0,00 | (0,00%) | 18,20 | 18,20 | 18,20 | 18,20 | 38 | 692 | |
| GTN (GETIN) | 16:59 | 0,2940 | -0,0050 | (-1,67%) | 0,2990 | 0,2985 | 0,2935 | 0,2990 | 77 522 | 22 798 |
  |
| GTS (GEOTRANS) | 16:49 | 3,77 | -0,13 | (-3,33%) | 3,90 | 3,88 | 3,76 | 3,88 | 5 007 | 19 069 |
  |
| GVT (VIRTUS) | 16:59 | 1,210 | -0,044 | (-3,51%) | 1,254 | 1,250 | 1,170 | 1,250 | 155 418 | 186 469 |
  |
| GX1 (GENXONE) | 10:16 | 5,78 | +0,02 | (+0,35%) | 5,76 | 5,76 | 5,76 | 5,78 | 4 | 23 |
  |
| 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) | 16:43 | 8,84 | +0,20 | (+2,31%) | 8,64 | 8,90 | 8,84 | 8,90 | 322 | 2 858 |
  |
| HEL (HELIO) | 10:12 | 49,90 | +0,10 | (+0,20%) | 49,80 | 49,80 | 49,80 | 49,90 | 43 | 2 142 |
  |
| 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) | 16:59 | 1,020 | +0,042 | (+4,29%) | 0,978 | 1,035 | 0,940 | 1,055 | 17 996 | 17 245 |
  |
| 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) | 16:43 | 7,40 | 0,00 | (0,00%) | 7,40 | 7,45 | 7,40 | 7,45 | 210 | 1 555 |
  |
| HPE (HIPOWERSA) | 15:00 | 0,322 | -0,014 | (-4,17%) | 0,336 | 0,380 | 0,322 | 0,380 | 14 710 | 5 386 |
  |
| 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) | 14 paź 14:46 | 39,00 | -1,20 | (-2,99%) | 40,20 | 38,60 | 38,40 | 43,60 | 1 000 | 39 704 |
  |
| HPS (HYDRAPRES) | 15:10 | 0,472 | 0,000 | (0,00%) | 0,472 | 0,472 | 0,472 | 0,472 | 3 000 | 1 416 |
  |
| HRC (GRUPAHRC) | 12 paź 15:31 | 1,06 | +0,06 | (+6,00%) | 1,00 | 1,00 | 0,99 | 1,06 | 1 007 | 998 |
  |
| HRP (HARPER) | 16:59 | 5,66 | -0,18 | (-3,08%) | 5,84 | 5,82 | 5,58 | 5,82 | 14 062 | 80 479 |
  |
| HRS (HERKULES) | 16:59 | 2,11 | -0,01 | (-0,47%) | 2,12 | 2,12 | 2,06 | 2,16 | 286 997 | 602 790 |
  |
| HRT (HURTIMEX) | 11:00 | 0,0710 | -0,0090 | (-11,25%) | 0,0800 | 0,0710 | 0,0710 | 0,0710 | 20 495 | 1 455 |
  |
| HUB (HUBTECH) | 16:59 | 0,269 | -0,004 | (-1,47%) | 0,273 | 0,277 | 0,266 | 0,277 | 63 588 | 17 185 |
  |
| HUG (HUUUGE) | 16:59 | 24,15 | -0,25 | (-1,02%) | 24,40 | 24,60 | 24,00 | 24,60 | 123 243 | 3 019 142 |
  |
| IBC (IBCPOLSKA) | 12:30 | 4,84 | 0,00 | (0,00%) | 4,84 | 4,84 | 4,84 | 4,84 | 2 | 10 |
  |
| IBS (IBSM) | 09:03 | 62,60 | 0,00 | (0,00%) | 62,60 | 60,40 | 60,40 | 62,60 | 6 | 365 |
  |
| ICD (ICPD) | 9 paź 10:36 | 0,935 | +0,005 | (+0,54%) | 0,930 | 0,935 | 0,935 | 0,935 | 12 | 11 |
 |
| ICE (MEDINICE) | 17:04 | 55,30 | -1,70 | (-2,98%) | 57,00 | 57,00 | 55,00 | 57,40 | 18 290 | 1 023 740 |
  |
| ICG (ICECODE) | 15:05 | 0,0805 | -0,0085 | (-9,55%) | 0,0890 | 0,0800 | 0,0800 | 0,0885 | 110 098 | 9 082 |
  |
| IDG (INDYGO) | 2 maj 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| IDH | 12 paź 10:20 | 2,36 | 0,00 | (0,00%) | 2,36 | 2,36 | 2,36 | 2,36 | 10 | 24 |
  |
| IDM (IDMSA) | 14:35 | 0,400 | -0,010 | (-2,44%) | 0,410 | 0,400 | 0,400 | 0,400 | 57 560 | 23 024 |
  |
| IFA (INFRA) | 11:38 | 1,950 | -0,010 | (-0,51%) | 1,960 | 1,960 | 1,950 | 1,960 | 20 | 39 |
  |
| IFC (IFCAPITAL) | 0,0000 | -5,3000 | (-100,00%) | 5,3000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 16:33 | 20,65 | +0,05 | (+0,24%) | 20,60 | 21,05 | 20,40 | 21,05 | 1 985 | 41 123 |
  |
| IFL (IFLEASING) | 14:27 | 1,60 | -0,05 | (-3,03%) | 1,65 | 1,65 | 1,60 | 1,65 | 1 500 | 2 413 |
 |
| IFR (IFSA) | 16:48 | 0,127 | +0,006 | (+4,96%) | 0,121 | 0,117 | 0,116 | 0,127 | 116 195 | 14 238 |
 |
| IGT (IGORIA) | 16:48 | 0,400 | -0,007 | (-1,72%) | 0,407 | 0,401 | 0,400 | 0,405 | 7 329 | 2 935 |
  |
| IMC (IMCOMPANY) | 15:41 | 30,15 | +0,75 | (+2,55%) | 29,40 | 29,50 | 29,45 | 30,15 | 461 | 13 818 |
  |
| IMG (IMMGAMES) | 15:00 | 0,566 | +0,006 | (+1,07%) | 0,560 | 0,566 | 0,566 | 0,566 | 228 | 129 |
  |
| IMP (IMPERIO) | 09:00 | 1,50 | 0,00 | (0,00%) | 1,50 | 1,50 | 1,50 | 1,50 | 1 | 2 |
  |
| IMR (INTM) | 28 maj 11:24 | 0,0355 | 0,0000 | (0,00%) | 0,0355 | 0,0355 | 0,0355 | 0,0355 | 15 829 | 562 | |
| IMS | 16:43 | 2,94 | -0,13 | (-4,23%) | 3,07 | 3,05 | 2,93 | 3,05 | 22 608 | 67 880 |
  |
| INC | 16:48 | 1,395 | -0,020 | (-1,41%) | 1,415 | 1,430 | 1,385 | 1,430 | 4 900 | 6 821 |
  |
| ING (INGBSK) | 16:59 | 456,60 | -1,20 | (-0,26%) | 457,80 | 457,80 | 452,00 | 459,40 | 7 937 | 3 623 415 |
  |
| INK (INSTALKRK) | 16:59 | 36,00 | -0,30 | (-0,83%) | 36,30 | 36,60 | 36,00 | 36,60 | 865 | 31 289 |
  |
| INL (INTROL) | 15:38 | 8,54 | +0,08 | (+0,95%) | 8,46 | 8,52 | 8,30 | 8,54 | 3 553 | 29 863 |
  |
| INM (INVENTION) | 16:28 | 0,1100 | +0,0010 | (+0,92%) | 0,1090 | 0,1095 | 0,1055 | 0,1125 | 99 091 | 10 864 |
  |
| INP (INPRO) | 09:35 | 7,50 | +0,20 | (+2,74%) | 7,30 | 7,50 | 7,50 | 7,50 | 21 | 158 |
  |
| INPT (INPOST) | 16:55 | 66,55 | -1,20 | (-1,77%) | 67,75 | 66,65 | 66,55 | 67,75 | 1 596 | 106 535 |
  |
| INS (INDOS) | 15:26 | 3,34 | 0,00 | (0,00%) | 3,34 | 3,24 | 3,12 | 3,34 | 3 196 | 10 159 |
  |
| INT (INTERNITY) | 14 paź 10:41 | 9,75 | 0,00 | (0,00%) | 9,75 | 9,75 | 9,75 | 9,75 | 4 | 39 |
  |
| INTL (INTEL) | 16:51 | 365,45 | -30,75 | (-7,76%) | 396,20 | 372,65 | 360,00 | 372,65 | 180 | 66 381 |
  |
| IPE (IPOPEMA) | 16:20 | 8,64 | -0,14 | (-1,59%) | 8,78 | 8,68 | 8,62 | 8,74 | 6 229 | 53 835 |
  |
| IPO (INTERSPPL) | 15:40 | 0,311 | -0,002 | (-0,48%) | 0,313 | 0,308 | 0,308 | 0,311 | 235 | 73 |
  |
| IPW (IMAGEPWR) | 14:33 | 2,66 | -0,38 | (-12,50%) | 3,04 | 3,00 | 2,66 | 3,00 | 1 963 | 5 496 |
  |
| 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) | 13:47 | 0,450 | -0,048 | (-9,64%) | 0,498 | 0,450 | 0,450 | 0,450 | 7 711 | 3 470 |
  |
| ITB (INTERBUD) | 10:38 | 1,420 | -0,005 | (-0,35%) | 1,425 | 1,425 | 1,420 | 1,425 | 18 | 26 |
  |
| 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) | 16:04 | 1,72 | 0,00 | (0,00%) | 1,72 | 1,72 | 1,72 | 1,72 | 514 | 884 |
  |
| IVO (INCUVO) | 15:49 | 0,546 | -0,014 | (-2,50%) | 0,560 | 0,554 | 0,546 | 0,572 | 14 877 | 8 229 |
  |
| IWS (IRONWOLF) | 16:59 | 1,240 | -0,050 | (-3,88%) | 1,290 | 1,240 | 1,230 | 1,310 | 942 | 1 180 |
  |
| 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) | 09:33 | 3,75 | 0,00 | (0,00%) | 3,75 | 3,75 | 3,75 | 3,75 | 6 | 23 |
  |
| IZS (IZOSTAL) | 16:11 | 3,06 | -0,04 | (-1,29%) | 3,10 | 3,08 | 3,06 | 3,12 | 11 875 | 36 555 |
  |
| JJB (JUJUBEE) | 16:59 | 0,500 | -0,015 | (-2,91%) | 0,515 | 0,490 | 0,480 | 0,500 | 14 794 | 7 137 |
  |
| JMT (JERONIMO) | 09:06 | 77,00 | +1,50 | (+1,99%) | 75,50 | 77,00 | 77,00 | 77,00 | 30 | 2 310 |
  |
| 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) | 15:00 | 0,920 | -0,060 | (-6,12%) | 0,980 | 0,920 | 0,920 | 0,920 | 1 | 1 |
  |
| JRH | 17:03 | 3,90 | +0,34 | (+9,55%) | 3,56 | 3,58 | 3,47 | 4,08 | 67 280 | 261 554 |
  |
| JSW | 16:59 | 33,34 | +0,44 | (+1,34%) | 32,90 | 32,90 | 32,15 | 33,52 | 307 103 | 10 103 113 |
  |
| JWW (JWWINVEST) | 14 paź 14:17 | 2,98 | 0,00 | (0,00%) | 2,98 | 2,98 | 2,98 | 2,99 | 800 | 2 384 |
  |
| 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 | 29,60 | +0,60 | (+2,07%) | 29,00 | 29,60 | 29,60 | 29,60 | 2 | 59 |
  |
| KCH (KRAKCHEM) | 16:03 | 0,1690 | 0,0000 | (0,00%) | 0,1690 | 0,1690 | 0,1670 | 0,1710 | 41 671 | 7 013 |
  |
| KCI | 15:15 | 0,838 | +0,014 | (+1,70%) | 0,824 | 0,824 | 0,820 | 0,840 | 7 684 | 6 317 |
  |
| 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) | 16:59 | 19,76 | +0,02 | (+0,10%) | 19,74 | 19,76 | 19,76 | 19,80 | 10 142 | 200 416 |
  |
| KGH (KGHM) | 17:04 | 324,25 | -6,85 | (-2,07%) | 331,10 | 328,10 | 320,35 | 328,45 | 1 042 072 | 337 016 521 |
  |
| KGL | 09:00 | 12,50 | +0,10 | (+0,81%) | 12,40 | 12,50 | 12,50 | 12,50 | 4 | 50 |
  |
| KGN (KOGENERA) | 17:03 | 80,40 | -1,60 | (-1,95%) | 82,00 | 81,00 | 80,40 | 81,80 | 6 493 | 527 827 |
  |
| KLE (KLEPSYDRA) | 16:56 | 6,84 | -0,02 | (-0,29%) | 6,86 | 6,82 | 6,82 | 6,84 | 4 144 | 28 268 |
  |
| KLK (KOLEJKOWO) | 16:09 | 57,00 | +0,50 | (+0,88%) | 56,50 | 56,50 | 56,50 | 58,00 | 270 | 15 530 |
  |
| KLN (KLON) | 16:47 | 1,31 | +0,01 | (+0,77%) | 1,30 | 1,30 | 1,25 | 1,39 | 7 752 | 10 660 |
  |
| KMB (KOMBINAT) | 16:48 | 0,889 | -0,014 | (-1,55%) | 0,903 | 0,900 | 0,885 | 0,900 | 32 349 | 28 786 |
 |
| KME | 15:35 | 0,226 | -0,024 | (-9,60%) | 0,250 | 0,250 | 0,226 | 0,250 | 13 082 | 3 036 |
  |
| 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) | 16:35 | 5,95 | -0,23 | (-3,72%) | 6,18 | 6,14 | 5,90 | 6,14 | 4 387 | 26 061 |
  |
| KOR (KORBANK) | 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) | 14 paź 16:43 | 21,80 | +0,80 | (+3,81%) | 21,00 | 21,00 | 21,00 | 21,80 | 20 | 424 |
  |
| KPI (KANCELWEC) | 14:45 | 2,06 | 0,00 | (0,00%) | 2,06 | 2,04 | 2,02 | 2,06 | 4 941 | 9 993 |
  |
| KPL (KINOPOL) | 16:59 | 17,85 | 0,00 | (0,00%) | 17,85 | 17,80 | 17,65 | 17,85 | 1 240 | 22 025 |
  |
| KRK (KRKA) | 16:18 | 1 128,00 | -4,00 | (-0,35%) | 1 132,00 | 1 146,00 | 1 118,00 | 1 146,00 | 74 | 83 320 |
  |
| KRU (KRUK) | 17:00 | 344,30 | -4,00 | (-1,15%) | 348,30 | 348,70 | 342,00 | 349,80 | 87 555 | 30 302 096 |
  |
| KSG (KSGAGRO) | 16:59 | 2,940 | +0,050 | (+1,73%) | 2,890 | 2,890 | 2,815 | 2,940 | 8 251 | 23 779 |
  |
| KTY (KETY) | 16:59 | 1 254,00 | -15,00 | (-1,18%) | 1 269,00 | 1 275,00 | 1 248,00 | 1 275,00 | 16 508 | 20 748 522 |
  |
| KUB (KUBOTA) | 16:49 | 12,50 | -0,05 | (-0,40%) | 12,55 | 12,55 | 12,50 | 12,55 | 275 | 3 438 |
  |
| KVT (KRVITAMIN) | 15:00 | 11,40 | -1,70 | (-12,98%) | 13,10 | 10,70 | 10,70 | 11,40 | 3 341 | 36 411 |
  |
| LBD (LOKATYBUD) | 2 cze 11:00 | 0,895 | 0,000 | (0,00%) | 0,895 | 0,895 | 0,895 | 0,895 | 25 | 22 |
 |
| LBT (LIBET) | 16:37 | 1,400 | +0,020 | (+1,45%) | 1,380 | 1,380 | 1,380 | 1,430 | 196 839 | 271 873 |
  |
| LBW (LUBAWA) | 16:59 | 11,22 | -0,19 | (-1,67%) | 11,41 | 11,39 | 11,20 | 11,47 | 169 634 | 1 918 228 |
  |
| LCN (LABOCANNA) | 15:16 | 0,222 | 0,000 | (0,00%) | 0,222 | 0,222 | 0,222 | 0,222 | 4 438 | 985 |
  |
| LEG (LEGIMI) | 15:39 | 27,00 | -0,80 | (-2,88%) | 27,80 | 27,00 | 27,00 | 27,00 | 7 | 189 |
  |
| LEN (LENA) | 15:31 | 2,05 | -0,02 | (-0,97%) | 2,07 | 2,08 | 2,05 | 2,08 | 1 548 | 3 199 |
  |
| LES (LESS) | 1 paź 17:00 | 0,1525 | 0,0000 | (0,00%) | 0,1525 | 0,1555 | 0,1500 | 0,1555 | 68 553 | 10 300 |
  |
| LET (LETUS) | 17:04 | 0,292 | +0,032 | (+12,31%) | 0,260 | 0,268 | 0,246 | 0,316 | 3 404 868 | 987 273 |
  |
| LFR (LIFTERO) | 16:59 | 54,00 | -3,50 | (-6,09%) | 57,50 | 56,80 | 50,55 | 57,00 | 45 044 | 2 362 950 |
 |
| LGT (LGTRADE) | 10:22 | 2,44 | +0,18 | (+7,96%) | 2,26 | 2,26 | 2,26 | 2,44 | 11 | 25 |
  |
| LHD (LICHTHUND) | 14:14 | 64,00 | -5,50 | (-7,91%) | 69,50 | 68,00 | 64,00 | 68,00 | 6 | 397 |
  |
| LILY (ELILILLY) | 15:07 | 4 832,00 | +181,00 | (+3,89%) | 4 651,00 | 4 821,00 | 4 821,00 | 4 832,00 | 12 | 57 874 |
 |
| LKD (LOKUM) | 14:52 | 24,40 | +1,50 | (+6,55%) | 22,90 | 22,90 | 22,90 | 24,60 | 1 419 | 34 456 |
  |
| LMG (LMGAMES) | 09:51 | 0,690 | 0,000 | (0,00%) | 0,690 | 0,690 | 0,690 | 0,690 | 107 | 74 |
  |
| LMU (LMCU) | 16:48 | 22,94 | -0,56 | (-2,36%) | 23,49 | 23,49 | 22,35 | 24,00 | 6 475 | 149 217 |
 |
| LPP | 17:00 | 26 400,00 | +500,00 | (+1,93%) | 25 900,00 | 25 600,00 | 25 360,00 | 26 400,00 | 5 059 | 132 219 100 |
  |
| LRQ (LARQ) | 15:54 | 2,68 | -0,08 | (-2,90%) | 2,76 | 2,89 | 2,68 | 2,89 | 3 635 | 9 882 |
  |
| LSI (LSISOFT) | 16:32 | 40,20 | -1,80 | (-4,29%) | 42,00 | 40,50 | 40,00 | 41,00 | 783 | 31 581 |
  |
| LTM (LTGAMES) | 12:00 | 9,50 | +0,40 | (+4,40%) | 9,10 | 9,15 | 9,15 | 9,50 | 142 | 1 316 |
  |
| LTX (LENTEX) | 16:59 | 7,40 | 0,00 | (0,00%) | 7,40 | 7,26 | 7,24 | 7,40 | 1 232 | 8 939 |
  |
| LUD (LUDUS) | 16:07 | 0,430 | 0,000 | (0,00%) | 0,430 | 0,430 | 0,430 | 0,430 | 20 | 9 |
 |
| LUG | 14:47 | 1,30 | +0,09 | (+7,44%) | 1,21 | 1,29 | 1,29 | 1,30 | 342 | 443 |
  |
| 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) | 16:59 | 25,70 | +0,10 | (+0,39%) | 25,60 | 25,50 | 25,15 | 26,20 | 139 406 | 3 571 855 |
  |
| LXB (LEXBONO) | 15:00 | 0,103 | +0,013 | (+14,44%) | 0,090 | 0,090 | 0,090 | 0,103 | 10 031 | 1 033 |
  |
| M4B | 14 paź 11:00 | 15,00 | +2,30 | (+18,11%) | 12,70 | 15,00 | 15,00 | 15,00 | 1 | 15 | |
| MAB (MABION) | 16:59 | 8,07 | +0,10 | (+1,25%) | 7,97 | 7,90 | 7,85 | 8,20 | 52 191 | 421 246 |
  |
| MAD (MADKOM) | 16:35 | 3,30 | +0,02 | (+0,61%) | 3,28 | 3,20 | 3,12 | 3,30 | 4 272 | 13 792 |
  |
| MAK (MAKARONPL) | 16:43 | 24,30 | +0,10 | (+0,41%) | 24,20 | 24,40 | 24,20 | 24,45 | 2 276 | 55 466 |
  |
| 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) | 09:10 | 14,60 | +0,60 | (+4,29%) | 14,00 | 14,60 | 14,60 | 14,60 | 20 | 292 |
  |
| MBF (MBFGROUP) | 16:49 | 3,170 | -0,070 | (-2,16%) | 3,240 | 3,230 | 3,000 | 3,350 | 3 064 | 9 411 |
  |
| 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) | 16:59 | 1 404,50 | -23,50 | (-1,65%) | 1 428,00 | 1 418,00 | 1 404,50 | 1 439,00 | 19 567 | 27 677 511 |
  |
| MBR (MOBRUK) | 17:02 | 427,00 | +5,00 | (+1,18%) | 422,00 | 420,00 | 420,00 | 427,00 | 2 835 | 1 203 145 |
  |
| 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) | 16:12 | 957,00 | +29,00 | (+3,13%) | 928,00 | 940,00 | 940,00 | 957,00 | 9 | 8 544 |
 |
| MCI | 16:49 | 27,80 | -0,10 | (-0,36%) | 27,90 | 28,20 | 27,70 | 28,20 | 6 371 | 178 143 |
  |
| MCR | 16:59 | 14,75 | -0,15 | (-1,01%) | 14,90 | 15,00 | 14,55 | 15,10 | 3 097 | 45 565 |
  |
| MCRN (MICRONTEC) | 16:54 | 3 561,50 | -89,50 | (-2,45%) | 3 651,00 | 3 450,50 | 3 399,00 | 3 561,50 | 25 | 86 407 |
 |
| MDA (MEDAPP) | 15:00 | 0,1710 | +0,0005 | (+0,29%) | 0,1705 | 0,1705 | 0,1705 | 0,1710 | 5 440 | 928 |
  |
| MDB (MEDICOBIO) | 16:59 | 0,368 | -0,012 | (-3,16%) | 0,380 | 0,358 | 0,350 | 0,370 | 21 183 | 7 475 |
  |
| MDG (MEDICALG) | 17:00 | 25,10 | -0,20 | (-0,79%) | 25,30 | 25,25 | 24,80 | 25,25 | 23 511 | 588 722 |
  |
| MDI (MDIENERGIA) | 17:02 | 2,15 | +0,22 | (+11,40%) | 1,93 | 1,93 | 1,93 | 2,19 | 171 112 | 356 192 |
  |
| MDP (MEDCAMP) | 15:00 | 0,690 | +0,050 | (+7,81%) | 0,640 | 0,650 | 0,650 | 0,690 | 1 632 | 1 079 |
 |
| MDT (MEDTECH) | 17:02 | 0,3600 | -0,0180 | (-4,76%) | 0,3780 | 0,3800 | 0,3220 | 0,3820 | 3 134 667 | 1 105 408 |
  |
| MDV (MODIVO) | 17:01 | 92,32 | -0,64 | (-0,69%) | 92,96 | 91,80 | 91,00 | 93,82 | 196 582 | 18 261 755 |
  |
| MEG (MEGARON) | 11:00 | 6,05 | 0,00 | (0,00%) | 6,05 | 6,05 | 6,05 | 6,05 | 6 | 36 |
 |
| MER (MERA) | 12:54 | 1,03 | -0,07 | (-6,36%) | 1,10 | 1,03 | 1,03 | 1,03 | 3 | 3 |
  |
| META | 16:24 | 2 836,50 | -131,00 | (-4,41%) | 2 967,50 | 2 847,00 | 2 836,50 | 2 867,00 | 12 | 34 161 |
  |
| MEX (MEXPOLSKA) | 16:59 | 3,24 | -0,13 | (-3,86%) | 3,37 | 3,37 | 3,24 | 3,37 | 2 014 | 6 563 |
  |
| MFD (MFOOD) | 16:59 | 3,62 | -0,02 | (-0,55%) | 3,64 | 3,62 | 3,62 | 3,88 | 13 489 | 49 868 |
  |
| MFO | 16:59 | 28,70 | 0,00 | (0,00%) | 28,70 | 28,80 | 28,20 | 29,30 | 836 | 24 214 |
  |
| MGS (MADNETIC) | 13 paź 14:06 | 2,44 | +0,02 | (+0,83%) | 2,42 | 2,44 | 2,44 | 2,44 | 206 | 503 |
  |
| MGT (MANGATA) | 15:37 | 61,40 | +1,00 | (+1,66%) | 60,40 | 59,80 | 59,80 | 61,80 | 61 | 3 688 |
  |
| MID (MIDVEN) | 7 paź 15:08 | 4,20 | 0,00 | (0,00%) | 4,20 | 4,20 | 4,20 | 4,20 | 5 | 21 |
 |
| MIG (MILITARY) | 16:59 | 0,4100 | -0,0180 | (-4,21%) | 0,4280 | 0,4340 | 0,3510 | 0,4380 | 147 492 | 59 907 |
  |
| MIL (MILLENNIUM) | 17:03 | 21,69 | -0,24 | (-1,09%) | 21,93 | 22,01 | 21,42 | 22,24 | 779 837 | 16 981 028 |
  |
| MIR (MIRACULUM) | 16:49 | 0,606 | -0,002 | (-0,33%) | 0,608 | 0,618 | 0,584 | 0,640 | 111 414 | 67 397 |
  |
| MLB (MAKOLAB) | 11:15 | 7,95 | +0,45 | (+6,00%) | 7,50 | 7,65 | 7,65 | 7,95 | 52 | 399 |
  |
| MLG (MLPGROUP) | 15:56 | 111,50 | 0,00 | (0,00%) | 111,50 | 112,50 | 110,00 | 112,50 | 547 | 60 729 |
  |
| MLK (MILKILAND) | 16:18 | 1,376 | +0,026 | (+1,93%) | 1,350 | 1,380 | 1,334 | 1,388 | 4 280 | 5 719 |
  |
| MLM (MILISYS) | 17:02 | 0,3500 | -0,0220 | (-5,91%) | 0,3720 | 0,3720 | 0,3160 | 0,3720 | 33 436 | 11 708 |
  |
| MLP (MILKPOL) | 14 paź 11:00 | 0,500 | +0,020 | (+4,17%) | 0,480 | 0,500 | 0,500 | 0,500 | 249 | 125 | |
| MLS (MLSYSTEM) | 16:59 | 14,36 | -0,64 | (-4,27%) | 15,00 | 14,84 | 13,88 | 15,00 | 34 897 | 494 388 |
  |
| MLT (MOONLIT) | 11:00 | 0,348 | 0,000 | (0,00%) | 0,348 | 0,348 | 0,348 | 0,348 | 2 859 | 995 |
  |
| MMC (MMCPL) | 11:28 | 9,00 | -0,60 | (-6,25%) | 9,60 | 9,00 | 9,00 | 9,00 | 98 | 882 |
  |
| MMS (MADMIND) | 11:00 | 0,253 | -0,027 | (-9,64%) | 0,280 | 0,253 | 0,253 | 0,253 | 2 000 | 506 |
  |
| MNC (MENNICA) | 16:59 | 39,70 | +0,30 | (+0,76%) | 39,40 | 39,40 | 39,10 | 39,80 | 891 | 35 227 |
  |
| MND (MINERAL) | 16:18 | 0,675 | -0,020 | (-2,88%) | 0,695 | 0,675 | 0,675 | 0,675 | 751 | 507 |
  |
| MNS (MENNICASK) | 16:59 | 49,20 | +0,10 | (+0,20%) | 49,10 | 49,10 | 47,80 | 50,00 | 1 138 | 56 713 |
  |
| MO2 (MOLIERA2) | 11:00 | 0,0735 | +0,0035 | (+5,00%) | 0,0700 | 0,0735 | 0,0735 | 0,0735 | 428 | 31 |
  |
| MOC (MOLECURE) | 16:59 | 6,36 | -0,02 | (-0,31%) | 6,38 | 6,40 | 6,15 | 6,55 | 41 596 | 260 840 |
  |
| MOL | 16:59 | 60,55 | +0,65 | (+1,09%) | 59,90 | 59,95 | 59,10 | 60,60 | 10 196 | 611 043 |
  |
| MON (MONNARI) | 16:36 | 5,42 | +0,20 | (+3,83%) | 5,22 | 5,24 | 5,24 | 5,42 | 13 783 | 73 773 |
  |
| MOV (MOVIEGAMES) | 16:59 | 7,70 | +0,60 | (+8,45%) | 7,10 | 7,23 | 6,80 | 7,74 | 14 829 | 108 625 |
  |
| MPY (MPAY) | 16:59 | 0,3060 | +0,0060 | (+2,00%) | 0,3000 | 0,3050 | 0,2910 | 0,3250 | 448 470 | 137 079 |
  |
| MQR (MULTIQURE) | 17:03 | 1,530 | -0,006 | (-0,39%) | 1,536 | 1,536 | 1,520 | 1,686 | 1 173 831 | 1 884 716 |
  |
| MRB (MIRBUD) | 17:04 | 11,10 | +0,05 | (+0,45%) | 11,05 | 11,11 | 11,00 | 11,11 | 82 470 | 910 483 |
  |
| MRC (MERCATOR) | 16:59 | 58,70 | -0,90 | (-1,51%) | 59,60 | 59,10 | 58,70 | 59,80 | 7 910 | 467 483 |
  |
| 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) | 12:30 | 2 065,00 | -55,00 | (-2,59%) | 2 120,00 | 2 075,50 | 2 046,00 | 2 085,50 | 39 | 80 696 |
  |
| MSM | 15:58 | 5,00 | 0,00 | (0,00%) | 5,00 | 4,97 | 4,96 | 5,00 | 52 | 258 |
  |
| MSP (MOSTALPLC) | 13:32 | 13,05 | 0,00 | (0,00%) | 13,05 | 13,10 | 13,05 | 13,10 | 186 | 2 427 |
  |
| MSW (MOSTALWAR) | 16:59 | 4,28 | +0,27 | (+6,73%) | 4,01 | 4,00 | 3,88 | 4,28 | 32 645 | 134 359 |
  |
| MSZ (MOSTALZAB) | 17:04 | 6,72 | -0,02 | (-0,30%) | 6,74 | 6,73 | 6,69 | 6,80 | 109 354 | 737 513 |
  |
| MTN (MILTON) | 16:59 | 0,505 | -0,040 | (-7,34%) | 0,545 | 0,530 | 0,505 | 0,540 | 31 554 | 16 623 |
  |
| MUN (MUNAR) | 11:48 | 0,367 | 0,000 | (0,00%) | 0,367 | 0,341 | 0,336 | 0,367 | 276 | 93 |
  |
| MUR (MURAPOL) | 16:59 | 36,50 | -0,10 | (-0,27%) | 36,60 | 36,60 | 36,05 | 36,75 | 15 917 | 579 485 |
  |
| MVP (MARVIPOL) | 16:34 | 8,14 | +0,02 | (+0,25%) | 8,12 | 8,14 | 8,12 | 8,16 | 2 299 | 18 709 |
  |
| MWT (MWTRADE) | 16:59 | 2,48 | 0,00 | (0,00%) | 2,48 | 2,48 | 2,42 | 2,48 | 2 614 | 6 414 |
  |
| MXC (MAXCOM) | 16:40 | 6,40 | 0,00 | (0,00%) | 6,40 | 6,38 | 6,30 | 6,40 | 825 | 5 215 |
  |
| MXP (MAXIPIZZA) | 12 paź 13:11 | 0,460 | -0,040 | (-8,00%) | 0,500 | 0,500 | 0,460 | 0,500 | 335 | 159 |
  |
| MZA (MUZA) | 14:11 | 8,60 | 0,00 | (0,00%) | 8,60 | 8,40 | 8,40 | 8,60 | 20 | 172 |
  |
| NCL (NOCTILUCA) | 16:59 | 88,70 | -0,80 | (-0,89%) | 89,50 | 89,00 | 85,00 | 91,00 | 2 689 | 237 048 |
  |
| NEU (NEUCA) | 16:59 | 707,00 | +4,00 | (+0,57%) | 703,00 | 695,00 | 690,00 | 709,00 | 2 573 | 1 805 253 |
  |
| NFLX (NETFLIX) | 15:35 | 279,00 | -0,25 | (-0,09%) | 279,25 | 279,00 | 279,00 | 279,00 | 3 | 837 |
  |
| NIKE | 16:46 | 143,10 | +5,10 | (+3,70%) | 138,00 | 137,92 | 137,92 | 143,10 | 680 | 95 008 |
  |
| NNG (NANOGROUP) | 16:59 | 2,38 | -0,01 | (-0,42%) | 2,39 | 2,37 | 2,35 | 2,38 | 13 821 | 32 689 |
  |
| NOB (NOOBZ) | 15:12 | 13,10 | 0,00 | (0,00%) | 13,10 | 12,90 | 12,90 | 13,10 | 39 | 505 |
  |
| NOV (NOVINA) | 14:49 | 0,688 | -0,008 | (-1,15%) | 0,696 | 0,694 | 0,664 | 0,696 | 24 639 | 16 838 |
  |
| NRS (NEURONE) | 1 paź 15:00 | 0,570 | 0,000 | (0,00%) | 0,570 | 0,570 | 0,570 | 0,570 | 50 | 29 |
  |
| NST (NESTMEDIC) | 16:43 | 0,670 | -0,014 | (-2,05%) | 0,684 | 0,684 | 0,648 | 0,684 | 12 056 | 7 907 |
  |
| NTC (NTCAPITAL) | 10:39 | 0,608 | 0,000 | (0,00%) | 0,608 | 0,608 | 0,608 | 0,608 | 35 | 21 |
  |
| NTS (NOTORIA) | 16:15 | 7,25 | -0,25 | (-3,33%) | 7,50 | 7,25 | 7,25 | 7,25 | 3 | 22 |
  |
| NTT (NTTSYSTEM) | 17:01 | 26,40 | -0,90 | (-3,30%) | 27,30 | 28,00 | 25,60 | 29,40 | 139 080 | 3 833 231 |
  |
| NTU (NOVATURAS) | 14 paź 09:00 | 4,84 | 0,00 | (0,00%) | 4,84 | 4,84 | 4,84 | 4,84 | 2 | 10 |
  |
| NTV (NTVSA) | 16:59 | 0,224 | +0,016 | (+7,69%) | 0,208 | 0,208 | 0,208 | 0,226 | 3 734 | 818 |
  |
| NVA (PANOVA) | 15:10 | 19,60 | -0,05 | (-0,25%) | 19,65 | 19,80 | 19,60 | 19,80 | 333 | 6 571 |
  |
| NVDA (NVIDIA) | 17:00 | 850,30 | -32,50 | (-3,68%) | 882,80 | 853,90 | 834,00 | 853,90 | 394 | 334 228 |
  |
| NVG (NOVAVISGR) | 16:59 | 0,4000 | -0,0495 | (-11,01%) | 0,4495 | 0,4500 | 0,3710 | 0,4500 | 128 413 | 53 498 |
  |
| NVO (NVONORDSK) | 16:59 | 153,00 | +3,00 | (+2,00%) | 150,00 | 150,00 | 148,10 | 153,00 | 186 | 27 869 |
  |
| NVT (NOVITA) | 16:40 | 107,00 | +2,50 | (+2,39%) | 104,50 | 106,00 | 105,50 | 107,00 | 101 | 10 730 |
  |
| NWA (NWAI) | 15:40 | 30,00 | 0,00 | (0,00%) | 30,00 | 30,00 | 30,00 | 30,60 | 86 | 2 601 |
  |
| NWG (NEWAG) | 16:59 | 99,30 | -0,70 | (-0,70%) | 100,00 | 99,60 | 96,50 | 101,40 | 22 485 | 2 224 417 |
  |
| NXG (NEXITY) | 13:28 | 1,540 | +0,010 | (+0,65%) | 1,530 | 1,540 | 1,480 | 1,540 | 1 956 | 2 933 |
  |
| O2T (ONE2TRIBE) | 14:54 | 0,1900 | -0,0060 | (-3,06%) | 0,1960 | 0,1900 | 0,1900 | 0,1900 | 672 | 128 |
  |
| OBL (ORZBIALY) | 14 paź 15:00 | 41,80 | -1,00 | (-2,34%) | 42,80 | 41,80 | 41,80 | 41,80 | 76 | 3 177 |
  |
| ODL (ODLEWNIE) | 16:45 | 19,00 | 0,00 | (0,00%) | 19,00 | 18,95 | 18,55 | 19,30 | 5 122 | 96 968 |
  |
| OLY (OLYMP) | 09:04 | 0,257 | -0,001 | (-0,39%) | 0,258 | 0,238 | 0,238 | 0,257 | 129 | 31 |
  |
| OML (ONEMORE) | 17:01 | 1,690 | -0,340 | (-16,75%) | 2,030 | 1,995 | 1,650 | 2,000 | 2 175 757 | 3 894 587 |
  |
| ONC (ONICO) | 11:00 | 9,95 | 0,00 | (0,00%) | 9,95 | 9,95 | 9,95 | 9,95 | 17 | 169 |
  |
| OND (ONDE) | 16:59 | 8,36 | -0,01 | (-0,12%) | 8,37 | 8,35 | 8,30 | 8,48 | 5 864 | 49 402 |
  |
| ONE (1SOLUTION) | 16:47 | 0,1000 | -0,0005 | (-0,50%) | 0,1005 | 0,1005 | 0,0942 | 0,1005 | 96 695 | 9 384 |
  |
| ONO (ONESANO) | 13:16 | 0,866 | +0,014 | (+1,64%) | 0,852 | 0,866 | 0,866 | 0,866 | 1 005 | 870 |
  |
| OPG (ORCOGROUP) | 17:00 | 3,50 | +0,26 | (+8,02%) | 3,24 | 3,50 | 3,50 | 3,50 | 14 | 49 |
  |
| OPI (OPTIGIS) | 16:40 | 0,448 | 0,000 | (0,00%) | 0,448 | 0,396 | 0,396 | 0,448 | 12 | 5 |
  |
| OPL (ORANGEPL) | 17:02 | 16,080 | +0,290 | (+1,84%) | 15,790 | 15,790 | 15,520 | 16,220 | 1 253 397 | 20 145 145 |
  |
| OPM (OPTEAM) | 16:49 | 5,40 | 0,00 | (0,00%) | 5,40 | 5,40 | 5,35 | 5,45 | 2 576 | 13 895 |
  |
| OPN (OPONEO.PL) | 16:59 | 105,40 | -1,60 | (-1,50%) | 107,00 | 107,00 | 105,40 | 107,60 | 4 169 | 444 017 |
  |
| ORCL (ORACLE) | 13:00 | 501,40 | -23,30 | (-4,44%) | 524,70 | 504,20 | 499,65 | 504,40 | 78 | 39 271 |
 |
| ORG (ORGANIC) | 15:39 | 10,60 | -0,30 | (-2,75%) | 10,90 | 11,10 | 10,40 | 11,10 | 82 | 875 |
  |
| ORL (ORZLOPONY) | 16:13 | 2,10 | +0,04 | (+1,94%) | 2,06 | 2,10 | 2,10 | 2,10 | 2 | 4 |
  |
| OTM (OTMUCHOW) | 15:08 | 4,56 | -0,04 | (-0,87%) | 4,60 | 4,69 | 4,56 | 4,69 | 663 | 3 039 |
  |
| OTS (OTLOG) | 16:38 | 14,94 | -0,24 | (-1,58%) | 15,18 | 15,02 | 14,00 | 15,16 | 10 716 | 155 366 |
  |
| OUT (OUTDOORZY) | 16:59 | 1,650 | -0,150 | (-8,33%) | 1,800 | 1,770 | 1,650 | 1,770 | 338 | 570 |
  |
| OVI (OVIDWORKS) | 16:59 | 0,298 | -0,002 | (-0,67%) | 0,300 | 0,300 | 0,288 | 0,300 | 22 392 | 6 520 |
  |
| P24 (PRESENT24) | 16:59 | 0,102 | +0,002 | (+2,00%) | 0,100 | 0,100 | 0,099 | 0,102 | 5 149 | 519 |
  |
| P2B (PLANETB2B) | 15:29 | 0,0560 | -0,0005 | (-0,88%) | 0,0565 | 0,0505 | 0,0505 | 0,0565 | 12 750 | 662 |
  |
| P2C (P2CHILL) | 16:40 | 2,24 | -0,06 | (-2,61%) | 2,30 | 2,28 | 2,16 | 2,36 | 13 405 | 29 743 |
  |
| PAC (PROACTA) | 14:27 | 1,550 | -0,060 | (-3,73%) | 1,610 | 1,540 | 1,500 | 1,550 | 8 004 | 12 207 |
  |
| PAS (PASSUS) | 17:00 | 167,00 | -1,20 | (-0,71%) | 168,20 | 166,40 | 163,80 | 171,00 | 3 268 | 547 474 |
  |
| PAT (PATENTUS) | 11:00 | 1,910 | +0,010 | (+0,53%) | 1,900 | 1,910 | 1,910 | 1,910 | 128 | 244 |
  |
| PBF (PBSFINANSE) | 16:41 | 0,520 | -0,090 | (-14,75%) | 0,610 | 0,600 | 0,520 | 0,600 | 18 060 | 9 513 |
  |
| 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) | 16:34 | 8,05 | -0,29 | (-3,48%) | 8,34 | 8,32 | 8,02 | 8,32 | 17 452 | 142 257 |
  |
| PCE (POLICE) | 16:30 | 7,22 | -0,08 | (-1,10%) | 7,30 | 7,30 | 7,22 | 7,40 | 8 813 | 63 761 |
  |
| PCF (PCFGROUP) | 16:13 | 3,110 | -0,010 | (-0,32%) | 3,120 | 3,120 | 3,060 | 3,120 | 23 320 | 71 917 |
  |
| 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) | 17:00 | 45,67 | +1,17 | (+2,63%) | 44,50 | 44,20 | 43,99 | 45,70 | 1 206 646 | 54 783 033 |
  |
| PCR (PCCROKITA) | 16:59 | 64,50 | -0,10 | (-0,15%) | 64,60 | 64,60 | 64,20 | 64,80 | 3 679 | 236 917 |
  |
| PCX (PCCEXOL) | 16:41 | 2,08 | -0,02 | (-0,95%) | 2,10 | 2,10 | 2,05 | 2,10 | 60 408 | 124 968 |
  |
| PDG (PYRAMID) | 16:59 | 4,50 | -0,28 | (-5,86%) | 4,78 | 4,60 | 4,42 | 4,60 | 1 057 | 4 718 |
  |
| PEN (PHOTON) | 16:59 | 1,125 | -0,010 | (-0,88%) | 1,135 | 1,110 | 1,100 | 1,130 | 34 143 | 37 931 |
  |
| PEO (PEKAO) | 17:04 | 263,00 | +1,40 | (+0,54%) | 261,60 | 261,50 | 258,20 | 264,20 | 341 840 | 89 767 116 |
  |
| PEP | 16:59 | 53,80 | -0,10 | (-0,19%) | 53,90 | 53,80 | 53,80 | 54,30 | 3 458 | 186 734 |
  |
| PFG (PREFAGRP) | 1 cze 11:24 | 31,40 | 0,00 | (0,00%) | 31,40 | 31,40 | 31,40 | 31,40 | 12 | 377 | |
| PGE | 16:59 | 17,260 | -0,025 | (-0,14%) | 17,285 | 17,225 | 16,975 | 17,480 | 4 330 828 | 74 532 990 |
  |
| PGG (PROGUNSGR) | 16:10 | 4,60 | 0,00 | (0,00%) | 4,60 | 4,60 | 4,60 | 4,60 | 53 031 | 243 943 |
  |
| PGH | 16:48 | 5,04 | -0,06 | (-1,18%) | 5,10 | 5,06 | 5,02 | 5,14 | 15 426 | 77 967 |
  |
| PGM (PMPG) | 13:39 | 1,95 | -0,05 | (-2,75%) | 2,00 | 2,00 | 1,95 | 2,00 | 996 | 1 989 |
  |
| PGV (PGFGROUP) | 17:01 | 1,410 | +0,060 | (+4,44%) | 1,350 | 1,324 | 1,292 | 1,530 | 408 465 | 594 600 |
  |
| PHN | 13:33 | 9,16 | 0,00 | (0,00%) | 9,16 | 9,16 | 9,16 | 9,16 | 25 | 229 |
  |
| PHR (PHARMENA) | 16:40 | 3,02 | -0,01 | (-0,33%) | 3,03 | 3,02 | 3,02 | 3,02 | 5 | 15 |
  |
| PIT (POLARISIT) | 14:59 | 0,372 | -0,012 | (-3,13%) | 0,384 | 0,362 | 0,332 | 0,390 | 51 455 | 18 386 |
 |
| PJP (PJPMAKRUM) | 16:59 | 22,40 | +0,50 | (+2,28%) | 21,90 | 21,90 | 21,40 | 22,40 | 975 | 21 329 |
  |
| PKN (PKNORLEN) | 17:00 | 154,44 | -1,82 | (-1,16%) | 156,26 | 156,00 | 151,88 | 156,24 | 1 629 070 | 250 193 726 |
  |
| PKO (PKOBP) | 17:04 | 115,84 | +0,66 | (+0,57%) | 115,18 | 114,60 | 113,40 | 116,18 | 2 801 040 | 323 180 854 |
  |
| PKP (PKPCARGO) | 16:59 | 10,25 | -0,05 | (-0,49%) | 10,30 | 10,30 | 10,20 | 10,39 | 50 887 | 521 702 |
  |
| 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) | 15:46 | 3,90 | -0,06 | (-1,52%) | 3,96 | 3,90 | 3,90 | 3,90 | 1 183 | 4 614 |
  |
| PLM (POLMAN) | 14 paź 16:29 | 0,399 | 0,000 | (0,00%) | 0,399 | 0,399 | 0,399 | 0,399 | 63 | 25 |
  |
| PLT (PLOTTWIST) | 15:38 | 1,34 | 0,00 | (0,00%) | 1,34 | 1,34 | 1,34 | 1,34 | 10 | 13 |
  |
| PLTR (PALANTIR) | 12:31 | 772,50 | -50,90 | (-6,18%) | 823,40 | 779,80 | 772,50 | 779,80 | 81 | 62 719 |
  |
| PLW (PLAYWAY) | 16:49 | 245,00 | -3,50 | (-1,41%) | 248,50 | 246,50 | 243,00 | 248,50 | 1 167 | 285 341 |
  |
| PLZ (PLAZACNTR) | 16:59 | 1,290 | -0,004 | (-0,31%) | 1,294 | 1,274 | 1,262 | 1,292 | 11 043 | 14 096 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | 0,000 | (0,00%) | 0,840 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PNT (POINTPACK) | 13:06 | 12,50 | -0,30 | (-2,34%) | 12,80 | 12,80 | 12,50 | 12,80 | 802 | 10 036 |
  |
| PPS (PEPEES) | 10:47 | 0,786 | -0,002 | (-0,25%) | 0,788 | 0,764 | 0,762 | 0,786 | 790 | 602 |
  |
| PRA (PRIME) | 17:04 | 1,72 | +0,18 | (+11,69%) | 1,54 | 1,61 | 1,59 | 1,98 | 1 589 139 | 2 779 283 |
  |
| PRE (PRESIDENT) | 16:46 | 81,00 | -1,00 | (-1,22%) | 82,00 | 81,00 | 81,00 | 81,50 | 97 | 7 858 |
  |
| PRH (POLHOLROZ) | 11:28 | 1,970 | -0,010 | (-0,51%) | 1,980 | 1,980 | 1,970 | 1,980 | 151 | 299 |
  |
| PRI (PRAGMAINK) | 16:16 | 3,80 | +0,14 | (+3,83%) | 3,66 | 3,62 | 3,62 | 3,80 | 315 | 1 143 |
  |
| PRM (PROCHEM) | 09:00 | 21,70 | 0,00 | (0,00%) | 21,70 | 21,70 | 21,70 | 21,70 | 1 | 22 |
  |
| PRN (PARTNER) | 13 paź 11:10 | 23,60 | +1,00 | (+4,42%) | 22,60 | 22,60 | 22,60 | 23,60 | 66 | 1 497 |
  |
| PRO (PROMISE) | 16:25 | 8,75 | +0,25 | (+2,94%) | 8,50 | 8,40 | 8,25 | 8,85 | 3 326 | 28 620 |
  |
| PRS (PRYMUS) | 13 paź 09:00 | 6,10 | 0,00 | (0,00%) | 6,10 | 6,10 | 6,10 | 6,10 | 3 | 18 |
  |
| PRT (PROTEKTOR) | 16:01 | 0,915 | +0,009 | (+0,99%) | 0,906 | 0,906 | 0,902 | 0,920 | 18 054 | 16 371 |
  |
| 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) | 14 paź 10:07 | 109,90 | -1,70 | (-1,52%) | 111,60 | 109,90 | 109,90 | 109,90 | 6 | 659 |
  |
| PTG (POLTREG) | 16:59 | 19,00 | -0,55 | (-2,81%) | 19,55 | 20,00 | 19,00 | 20,00 | 3 072 | 59 006 |
  |
| PTN (POLTRONIC) | 14 paź 09:00 | 0,685 | 0,000 | (0,00%) | 0,685 | 0,685 | 0,685 | 0,685 | 16 | 11 |
  |
| PTW (PTWP) | 15:30 | 143,50 | -0,50 | (-0,35%) | 144,00 | 144,00 | 141,50 | 144,00 | 128 | 18 193 |
  |
| PWX (POLWAX) | 16:27 | 0,950 | -0,028 | (-2,86%) | 0,978 | 0,978 | 0,930 | 0,978 | 32 627 | 31 028 |
  |
| PXM (POLIMEXMS) | 16:59 | 7,440 | -0,060 | (-0,80%) | 7,500 | 7,440 | 7,365 | 7,460 | 405 561 | 3 004 336 |
  |
| PZU | 17:00 | 73,62 | +0,42 | (+0,57%) | 73,20 | 73,10 | 72,66 | 73,98 | 1 874 198 | 137 936 663 |
  |
| QCR (QUEST) | 16:59 | 0,332 | +0,006 | (+1,84%) | 0,326 | 0,324 | 0,324 | 0,332 | 712 | 235 |
  |
| QNA (QNATECHNO) | 16:15 | 34,50 | +0,50 | (+1,47%) | 34,00 | 34,10 | 33,40 | 34,90 | 2 402 | 81 678 |
  |
| QNT (QUANTUM) | 11:00 | 42,80 | +0,80 | (+1,90%) | 42,00 | 42,80 | 42,80 | 42,80 | 11 | 471 |
  |
| QRS (QUERCUS) | 16:49 | 13,00 | -0,28 | (-2,11%) | 13,28 | 13,18 | 13,00 | 13,18 | 10 402 | 136 007 |
  |
| QUB (QUBICGMS) | 14:39 | 1,060 | +0,010 | (+0,95%) | 1,050 | 1,050 | 1,000 | 1,060 | 10 203 | 10 412 |
  |
| RAF (RAFAMET) | 14:52 | 38,60 | -0,80 | (-2,03%) | 39,40 | 39,60 | 38,60 | 39,60 | 81 | 3 207 |
  |
| RAY (PURPLERAY) | 09:00 | 4,24 | -0,01 | (-0,24%) | 4,25 | 4,24 | 4,24 | 4,24 | 50 | 212 |
 |
| RBS (ROBINSON) | 16:59 | 4,28 | -0,40 | (-8,55%) | 4,68 | 4,68 | 4,02 | 4,68 | 7 985 | 33 396 |
  |
| RBW (RAINBOW) | 17:01 | 125,00 | -2,40 | (-1,88%) | 127,40 | 128,00 | 124,60 | 128,00 | 25 547 | 3 205 519 |
  |
| RCA (ROCCA) | 10:45 | 3,52 | 0,00 | (0,00%) | 3,52 | 3,52 | 3,52 | 3,52 | 1 | 4 |
  |
| RCW (RUCHCHORZ) | 7 paź 11:00 | 0,390 | 0,000 | (0,00%) | 0,390 | 0,390 | 0,390 | 0,390 | 270 | 105 |
 |
| RDG (READGENE) | 15:41 | 4,96 | -0,04 | (-0,80%) | 5,00 | 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 | 16:27 | 11,95 | -0,10 | (-0,83%) | 12,05 | 12,05 | 11,90 | 12,40 | 1 011 | 12 075 |
 |
| 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) | 16:37 | 4 448,00 | +148,00 | (+3,44%) | 4 300,00 | 4 422,00 | 4 422,00 | 4 448,00 | 4 | 17 714 |
  |
| RKG (ROCKGAME) | 10:09 | 8,20 | 0,00 | (0,00%) | 8,20 | 8,20 | 8,20 | 8,20 | 2 | 16 |
 |
| RLP (RELPOL) | 15:35 | 5,76 | 0,00 | (0,00%) | 5,76 | 5,76 | 5,74 | 5,90 | 2 761 | 16 041 |
  |
| RMK (REMAK) | 16:59 | 19,55 | -0,05 | (-0,26%) | 19,60 | 19,60 | 19,50 | 19,60 | 1 171 | 22 838 |
  |
| RNC (REINO) | 16:43 | 1,37 | -0,03 | (-2,14%) | 1,40 | 1,39 | 1,30 | 1,39 | 39 554 | 53 052 |
  |
| RND (RENDER) | 15:48 | 71,60 | -1,40 | (-1,92%) | 73,00 | 74,80 | 71,60 | 74,80 | 242 | 17 808 |
  |
| RNK (RANKPROGR) | 16:59 | 4,35 | -0,05 | (-1,14%) | 4,40 | 4,40 | 4,33 | 4,40 | 353 | 1 527 |
  |
| RNT (PRIVRNT) | 3 cze 17:00 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,50 | 5,50 | 5,50 | 13 | 72 | |
| ROB (ROBYG) | 16:59 | 30,900 | +0,900 | (+3,00%) | 30,000 | 31,000 | 30,300 | 31,000 | 2 725 | 83 291 | |
| RPC (ROPCZYCE) | 16:10 | 22,50 | -0,70 | (-3,02%) | 23,20 | 23,10 | 22,50 | 23,10 | 1 853 | 42 003 |
  |
| RRH (RRHGROUP) | 16:59 | 0,0390 | -0,0005 | (-1,27%) | 0,0395 | 0,0400 | 0,0365 | 0,0400 | 270 754 | 10 297 |
  |
| RSG (RSGAMES) | 15:00 | 4,40 | -0,10 | (-2,22%) | 4,50 | 4,40 | 4,32 | 4,40 | 91 | 396 |
  |
| RSP (REMORSOL) | 14:29 | 4,60 | -0,24 | (-4,96%) | 4,84 | 4,74 | 4,56 | 4,74 | 472 | 2 174 |
  |
| RST (ROAD) | 16:03 | 5,14 | +0,06 | (+1,18%) | 5,08 | 5,02 | 5,02 | 5,14 | 64 | 322 |
  |
| RVU (RYVU) | 16:43 | 17,44 | +0,54 | (+3,20%) | 16,90 | 17,80 | 17,22 | 17,90 | 28 966 | 507 710 |
  |
| RWE | 14 paź 16:16 | 259,50 | -0,50 | (-0,19%) | 260,00 | 255,50 | 255,50 | 259,50 | 44 | 11 258 |
 |
| RWL (RAWLPLUG) | 10:00 | 15,30 | -0,15 | (-0,97%) | 15,45 | 15,30 | 15,30 | 15,30 | 3 | 46 |
  |
| S2B (SYN2BIO) | 17:02 | 63,00 | -1,20 | (-1,87%) | 64,20 | 64,20 | 62,10 | 65,00 | 10 673 | 669 791 |
 |
| S4E | 16:07 | 87,00 | -2,00 | (-2,25%) | 89,00 | 89,00 | 78,00 | 89,00 | 415 | 33 677 |
  |
| SAN (SANTANDER) | 16:17 | 52,39 | -0,50 | (-0,95%) | 52,89 | 52,80 | 52,39 | 53,00 | 401 | 21 161 |
  |
| SAP | 09:23 | 862,90 | +10,70 | (+1,26%) | 852,20 | 862,90 | 862,90 | 862,90 | 3 | 2 589 |
  |
| SBE (SOFTBLUE) | 16:04 | 0,294 | -0,002 | (-0,68%) | 0,296 | 0,295 | 0,294 | 0,295 | 34 | 10 |
  |
| SCP (SCPFL) | 16:59 | 134,00 | +1,20 | (+0,90%) | 132,80 | 133,80 | 130,20 | 136,00 | 2 114 | 280 201 |
  |
| SCS (STEMCELLS) | 16:46 | 0,480 | +0,020 | (+4,35%) | 0,460 | 0,476 | 0,476 | 0,480 | 165 | 79 |
  |
| SCW (SCANWAY) | 16:59 | 321,00 | -9,00 | (-2,73%) | 330,00 | 326,00 | 318,00 | 331,00 | 26 143 | 8 489 903 |
  |
| SDS (SDSOPTIC) | 16:35 | 3,48 | -0,02 | (-0,57%) | 3,50 | 3,34 | 3,34 | 3,68 | 8 315 | 29 230 |
  |
| SED (SEDIVIO) | 16:59 | 7,55 | -0,05 | (-0,66%) | 7,60 | 7,05 | 7,00 | 7,55 | 1 677 | 11 791 |
  |
| SEK (SEKO) | 16:47 | 10,40 | -0,25 | (-2,35%) | 10,65 | 10,60 | 10,40 | 10,60 | 4 013 | 41 919 |
  |
| SEL (SELENAFM) | 16:49 | 55,00 | -1,80 | (-3,17%) | 56,80 | 56,00 | 53,20 | 57,00 | 6 554 | 362 674 |
  |
| SEV (SEVENET) | 16:59 | 10,70 | 0,00 | (0,00%) | 10,70 | 10,70 | 10,50 | 10,80 | 7 079 | 75 319 |
  |
| SFD | 16:59 | 3,04 | -0,11 | (-3,49%) | 3,15 | 3,11 | 2,95 | 3,19 | 25 718 | 77 974 |
  |
| SFG (SILVANO) | 14 paź 16:59 | 5,00 | 0,00 | (0,00%) | 5,00 | 4,90 | 4,90 | 5,00 | 32 | 160 |
  |
| SFK (SFKPOLKAP) | 3 cze 11:00 | 0,790 | 0,000 | (0,00%) | 0,790 | 0,790 | 0,790 | 0,790 | 20 | 16 | |
| SFS (SFINKS) | 15:38 | 0,388 | -0,013 | (-3,24%) | 0,401 | 0,396 | 0,375 | 0,402 | 104 075 | 40 150 |
  |
| SGD (SIGMADEF) | 16:59 | 0,276 | +0,010 | (+3,76%) | 0,266 | 0,257 | 0,253 | 0,281 | 138 236 | 37 011 |
  |
| SGN (SYGNITY) | 16:59 | 86,50 | -0,70 | (-0,80%) | 87,20 | 86,70 | 85,50 | 87,90 | 6 651 | 574 511 |
  |
| SHD (SOHODEV) | 15:00 | 0,128 | +0,001 | (+0,79%) | 0,127 | 0,126 | 0,126 | 0,128 | 2 093 | 264 |
  |
| SHG (STARHEDGE) | 15:00 | 0,175 | -0,018 | (-9,33%) | 0,193 | 0,175 | 0,175 | 0,175 | 60 327 | 10 557 |
  |
| 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) | 11:53 | 1,330 | +0,012 | (+0,91%) | 1,318 | 1,266 | 1,262 | 1,336 | 6 394 | 8 124 |
  |
| SIN (SOLARINOV) | 15:00 | 0,0482 | +0,0020 | (+4,33%) | 0,0462 | 0,0526 | 0,0482 | 0,0526 | 25 300 | 1 220 |
  |
| SKA (SNIEZKA) | 16:59 | 84,80 | +0,80 | (+0,95%) | 84,00 | 85,80 | 82,00 | 85,80 | 1 506 | 125 654 |
  |
| SKH (SKARBIEC) | 16:59 | 40,60 | -1,10 | (-2,64%) | 41,70 | 41,30 | 40,00 | 41,30 | 5 505 | 222 777 |
  |
| SKL (SKYLINE) | 12:48 | 1,20 | -0,01 | (-0,83%) | 1,21 | 1,20 | 1,20 | 1,20 | 2 000 | 2 400 |
  |
| SKN (SAKANA) | 14:47 | 0,590 | 0,000 | (0,00%) | 0,590 | 0,530 | 0,520 | 0,600 | 4 718 | 2 475 |
  |
| SKY (STOHID) | 16:59 | 4,52 | +0,02 | (+0,44%) | 4,50 | 4,54 | 4,00 | 4,54 | 4 822 | 20 391 |
  |
| SLV (SELVITA) | 17:01 | 19,30 | -0,70 | (-3,50%) | 20,00 | 19,84 | 19,28 | 19,88 | 56 667 | 1 101 668 |
  |
| SMT (SIMTERACT) | 13:49 | 5,40 | -0,10 | (-1,82%) | 5,50 | 5,60 | 5,40 | 5,60 | 588 | 3 215 |
  |
| SNG (SYNERGA) | 16:12 | 0,392 | -0,040 | (-9,26%) | 0,432 | 0,400 | 0,392 | 0,400 | 16 471 | 6 556 |
  |
| SNK (SANOK) | 16:26 | 19,70 | -0,10 | (-0,51%) | 19,80 | 19,85 | 19,65 | 19,85 | 3 723 | 73 409 |
  |
| SNN (SUNNET) | 15:00 | 2,12 | 0,00 | (0,00%) | 2,12 | 2,10 | 2,10 | 2,12 | 265 | 557 |
  |
| SNT (SYNEKTIK) | 17:00 | 346,80 | +8,40 | (+2,48%) | 338,40 | 338,00 | 333,60 | 346,80 | 32 266 | 10 996 315 |
  |
| SNW (SANWIL) | 10:36 | 1,840 | -0,020 | (-1,08%) | 1,860 | 1,840 | 1,840 | 1,840 | 2 | 4 |
  |
| SNX (SUNEX) | 17:04 | 4,075 | -0,140 | (-3,32%) | 4,215 | 4,215 | 4,050 | 4,215 | 36 737 | 150 845 |
  |
| SOK (SONKA) | 16:44 | 11,30 | +0,50 | (+4,63%) | 10,80 | 10,75 | 10,60 | 11,50 | 7 407 | 82 090 |
  |
| SON (SONEL) | 14:42 | 12,90 | +0,25 | (+1,98%) | 12,65 | 12,65 | 12,65 | 12,90 | 99 | 1 270 |
  |
| SPCX (SPACEEXPL) | 16:51 | 581,40 | -28,70 | (-4,70%) | 610,10 | 586,50 | 556,10 | 589,40 | 414 | 237 585 | |
| SPH (SOPHARMA) | 12:29 | 11,50 | 0,00 | (0,00%) | 11,50 | 11,50 | 11,50 | 11,50 | 306 | 3 519 |
 |
| SPR (SPYROSOFT) | 16:07 | 322,00 | -6,00 | (-1,83%) | 328,00 | 328,00 | 322,00 | 328,00 | 445 | 144 602 |
  |
| STA (STARWARD) | 16:59 | 7,68 | +0,20 | (+2,67%) | 7,48 | 7,50 | 7,48 | 7,68 | 1 572 | 11 807 |
  |
| STD (STANDREW) | 09:27 | 11,50 | 0,00 | (0,00%) | 11,50 | 11,50 | 11,50 | 11,50 | 3 | 35 |
  |
| STF (STALPROFI) | 16:36 | 8,84 | -0,06 | (-0,67%) | 8,90 | 8,90 | 8,80 | 8,92 | 3 365 | 29 778 |
  |
| STP (STALPROD) | 16:59 | 233,00 | +2,00 | (+0,87%) | 231,00 | 230,00 | 230,00 | 233,00 | 666 | 154 366 |
  |
| STS (SATIS) | 15:00 | 0,280 | +0,010 | (+3,70%) | 0,270 | 0,272 | 0,272 | 0,280 | 16 140 | 4 492 |
  |
| STX (STALEXP) | 17:00 | 1,850 | +0,012 | (+0,65%) | 1,838 | 1,836 | 1,826 | 1,856 | 356 472 | 658 501 |
  |
| SUN (SUNTECH) | 16:59 | 2,50 | +0,10 | (+4,17%) | 2,40 | 2,40 | 2,40 | 2,60 | 87 793 | 222 441 |
  |
| SVE (SNTVERSE) | 16:59 | 2,795 | +0,005 | (+0,18%) | 2,790 | 2,800 | 2,770 | 2,835 | 38 026 | 106 450 |
  |
| SVRS (SILVAIR-REGS) | 09:00 | 4,00 | +0,20 | (+5,26%) | 3,80 | 4,00 | 4,00 | 4,00 | 2 | 8 |
  |
| SWG (SECOGROUP) | 14 paź 16:59 | 34,80 | -0,80 | (-2,25%) | 35,60 | 35,40 | 34,40 | 35,40 | 482 | 16 834 |
  |
| SWM (SWMANSION) | 16:34 | 17,40 | -0,75 | (-4,13%) | 18,15 | 18,10 | 17,40 | 18,10 | 719 | 12 940 |
  |
| SYG (SYGNIS) | 17:03 | 1,230 | -0,010 | (-0,81%) | 1,240 | 1,230 | 1,180 | 1,240 | 11 230 | 13 694 |
  |
| SZR (SZAR) | 16:05 | 0,0485 | 0,0000 | (0,00%) | 0,0485 | 0,0435 | 0,0435 | 0,0485 | 61 | 3 |
  |
| TAR (TARCZYNSKI) | 14:44 | 117,00 | -0,50 | (-0,43%) | 117,50 | 118,50 | 117,00 | 118,50 | 62 | 7 284 |
  |
| TBL (TBULL) | 15:01 | 1,64 | +0,16 | (+10,81%) | 1,48 | 1,46 | 1,46 | 1,64 | 401 | 586 |
  |
| TCR (TECHROBOT) | 16:33 | 17,10 | 0,00 | (0,00%) | 17,10 | 16,90 | 16,80 | 17,60 | 1 294 | 22 326 |
  |
| TEC (TECNTICA) | 16:05 | 0,495 | +0,007 | (+1,43%) | 0,488 | 0,460 | 0,460 | 0,499 | 14 213 | 6 733 |
  |
| TEN (TSGAMES) | 16:59 | 98,15 | +0,15 | (+0,15%) | 98,00 | 97,80 | 96,60 | 98,85 | 9 796 | 957 481 |
  |
| TGG (TRIGGO) | 09:28 | 0,790 | +0,020 | (+2,60%) | 0,770 | 0,790 | 0,790 | 0,790 | 6 | 5 |
  |
| TGS (TRUEGS) | 09:09 | 0,139 | -0,001 | (-0,36%) | 0,140 | 0,121 | 0,121 | 0,139 | 4 094 | 494 |
  |
| THD (THEDUST) | 15:00 | 1,19 | +0,03 | (+2,59%) | 1,16 | 1,18 | 1,18 | 1,19 | 5 002 | 5 921 |
  |
| THG (TENDERHUT) | 14 paź 10:01 | 5,44 | 0,00 | (0,00%) | 5,44 | 5,44 | 5,44 | 5,44 | 10 | 54 |
  |
| THS (THORIUMSP) | 17:01 | 18,74 | -0,41 | (-2,14%) | 19,15 | 19,10 | 18,50 | 19,49 | 19 136 | 362 389 | |
| TLG (TELGAM) | 15:47 | 0,376 | -0,022 | (-5,53%) | 0,398 | 0,398 | 0,376 | 0,398 | 1 009 | 381 |
  |
| TLO (TELESTO) | 14 paź 09:53 | 12,00 | 0,00 | (0,00%) | 12,00 | 12,00 | 12,00 | 12,00 | 25 | 300 |
  |
| TLS (TELESTR) | 16:59 | 25,60 | +0,40 | (+1,59%) | 25,20 | 25,60 | 25,60 | 25,60 | 10 | 256 |
  |
| TLX (TALEX) | 14:07 | 18,50 | 0,00 | (0,00%) | 18,50 | 18,50 | 18,50 | 18,50 | 474 | 8 769 |
  |
| TME (TERMOEXP) | 14 paź 09:00 | 12,70 | 0,00 | (0,00%) | 12,70 | 12,70 | 12,70 | 12,70 | 1 | 13 |
 |
| TMP (TELEMEDPL) | 15:00 | 0,402 | -0,042 | (-9,46%) | 0,444 | 0,402 | 0,402 | 0,402 | 3 000 | 1 206 |
  |
| 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) | 16:59 | 10,28 | -0,02 | (-0,19%) | 10,30 | 10,28 | 10,12 | 10,30 | 20 796 | 213 000 |
  |
| TOR (TORPOL) | 17:02 | 66,30 | -2,40 | (-3,49%) | 68,70 | 68,60 | 66,00 | 68,60 | 6 738 | 451 699 |
  |
| TOS (TAMEX) | 16:20 | 2,90 | 0,00 | (0,00%) | 2,90 | 2,90 | 2,80 | 2,90 | 100 | 287 |
  |
| TOW (TOWERINVT) | 16:59 | 1,668 | -0,106 | (-5,98%) | 1,774 | 1,650 | 1,614 | 1,774 | 8 593 | 14 059 |
 |
| TPE (TAURONPE) | 17:03 | 9,700 | -0,058 | (-0,59%) | 9,758 | 9,680 | 9,508 | 9,706 | 1 977 564 | 19 055 555 |
  |
| 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) | 16:59 | 3,270 | +0,030 | (+0,93%) | 3,240 | 3,230 | 3,200 | 3,285 | 60 916 | 197 670 |
  |
| TRN (TRANSPOL) | 16:59 | 13,80 | -0,30 | (-2,13%) | 14,10 | 14,10 | 13,25 | 14,10 | 9 685 | 131 087 |
  |
| TRR (TERMOREX) | 14:04 | 0,540 | 0,000 | (0,00%) | 0,540 | 0,540 | 0,540 | 0,540 | 266 | 144 |
  |
| TRX (TREX) | 15:45 | 4,92 | 0,00 | (0,00%) | 4,92 | 5,00 | 4,88 | 5,20 | 5 661 | 28 454 |
  |
| TSG (TESGAS) | 15:53 | 1,630 | -0,020 | (-1,21%) | 1,650 | 1,640 | 1,590 | 1,640 | 16 606 | 26 675 |
  |
| TSLA (TESLA) | 16:13 | 1 401,60 | -31,60 | (-2,20%) | 1 433,20 | 1 420,60 | 1 400,00 | 1 420,60 | 11 | 15 481 |
  |
| TTWO (TAKETWO) | 16:45 | 808,50 | +6,00 | (+0,75%) | 802,50 | 793,50 | 783,00 | 808,50 | 225 | 179 183 |
  |
| TXN (TAXNET) | 7 paź 09:00 | 1,28 | 0,00 | (0,00%) | 1,28 | 1,28 | 1,28 | 1,28 | 6 | 8 |
  |
| TXT (TEXT) | 16:59 | 39,98 | +0,28 | (+0,71%) | 39,70 | 39,90 | 39,20 | 39,98 | 96 576 | 3 810 687 |
  |
| UBER | 16:06 | 271,55 | -9,45 | (-3,36%) | 281,00 | 273,85 | 271,55 | 273,85 | 23 | 6 269 |
  |
| UCG (UNICREDIT) | 13:58 | 330,00 | -4,20 | (-1,26%) | 334,20 | 334,20 | 330,00 | 334,20 | 3 | 996 |
  |
| UFC (UNIFIED) | 6 paź 15:00 | 0,330 | +0,016 | (+5,10%) | 0,314 | 0,330 | 0,330 | 0,330 | 10 | 3 |
  |
| UFG (UFGAMES) | 12:57 | 0,800 | -0,020 | (-2,44%) | 0,820 | 0,800 | 0,800 | 0,800 | 88 | 70 |
  |
| ULG (ULTGAMES) | 16:59 | 11,85 | -0,05 | (-0,42%) | 11,90 | 12,00 | 11,60 | 12,05 | 5 605 | 66 297 |
  |
| ULM (ULMA) | 09:00 | 53,00 | 0,00 | (0,00%) | 53,00 | 53,00 | 53,00 | 53,00 | 1 | 53 |
  |
| UNF (UNFOLD) | 16:16 | 1,35 | +0,05 | (+3,85%) | 1,30 | 1,40 | 1,27 | 1,40 | 12 489 | 16 220 |
  |
| UNI (UNIBEP) | 17:00 | 14,40 | -0,74 | (-4,89%) | 15,14 | 15,18 | 14,26 | 15,34 | 25 835 | 376 301 |
  |
| UNT (UNIMOT) | 16:59 | 155,60 | -1,80 | (-1,14%) | 157,40 | 157,40 | 150,60 | 158,60 | 4 690 | 725 208 |
  |
| UNV (UNIVERSE) | 9 paź 11:00 | 3,64 | +0,04 | (+1,11%) | 3,60 | 3,64 | 3,64 | 3,64 | 200 | 728 |
  |
| URT (URTESTE) | 15:36 | 41,70 | -1,10 | (-2,57%) | 42,80 | 42,90 | 41,70 | 42,90 | 143 | 5 977 |
  |
| VAI (VOLARIA) | 09:24 | 0,775 | 0,000 | (0,00%) | 0,775 | 0,775 | 0,775 | 0,775 | 100 | 78 |
  |
| VAR (VARSAV) | 15:50 | 0,800 | +0,005 | (+0,63%) | 0,795 | 0,880 | 0,800 | 0,900 | 138 785 | 120 175 |
  |
| VDS (VIDIS) | 15:07 | 5,25 | 0,00 | (0,00%) | 5,25 | 5,25 | 5,25 | 5,25 | 50 | 263 |
  |
| VEE | 16:01 | 11,10 | +0,10 | (+0,91%) | 11,00 | 10,90 | 10,65 | 11,10 | 123 | 1 348 |
  |
| VER (MPLVERBUM) | 11:44 | 4,50 | -0,50 | (-10,00%) | 5,00 | 4,50 | 4,50 | 4,50 | 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) | 14 paź 16:46 | 2,40 | -0,06 | (-2,44%) | 2,46 | 2,40 | 2,24 | 2,40 | 536 | 1 261 |
  |
| VGO (VIGOPHOTN) | 16:59 | 568,00 | +2,00 | (+0,35%) | 566,00 | 568,00 | 556,00 | 570,00 | 784 | 441 800 |
  |
| VIN (VINDEXUS) | 15:56 | 13,50 | -0,30 | (-2,17%) | 13,80 | 13,80 | 13,50 | 13,80 | 1 083 | 14 704 |
  |
| VISA | 13:20 | 1 532,00 | -29,40 | (-1,88%) | 1 561,40 | 1 532,00 | 1 532,00 | 1 532,00 | 12 | 18 384 |
  |
| VIV (VISION) | 14 paź 15:00 | 0,0210 | -0,0020 | (-8,70%) | 0,0230 | 0,0210 | 0,0210 | 0,0210 | 777 | 16 |
 |
| VLT (VOOLT) | 14:26 | 1,515 | -0,035 | (-2,26%) | 1,550 | 1,530 | 1,500 | 1,530 | 1 363 | 2 057 |
  |
| VMX (VMAXSA) | 10:15 | 12,40 | 0,00 | (0,00%) | 12,40 | 13,00 | 12,40 | 13,00 | 164 | 2 035 |
  |
| VOLV (VOLVO) | 13 paź 10:42 | 124,80 | -7,25 | (-5,49%) | 132,05 | 124,80 | 124,80 | 124,80 | 1 | 125 |
 |
| VOT (VOTUM) | 17:03 | 45,35 | -0,25 | (-0,55%) | 45,60 | 45,60 | 45,00 | 45,70 | 22 665 | 1 029 519 |
  |
| VOW (VOLKSWAGEN) | 16:06 | 292,50 | -5,30 | (-1,78%) | 297,80 | 294,30 | 292,20 | 294,30 | 50 | 14 643 |
  |
| VOX (VOXEL) | 17:01 | 150,00 | +3,00 | (+2,04%) | 147,00 | 147,00 | 146,80 | 150,00 | 9 865 | 1 459 238 |
  |
| VRB (VERBICOM) | 10:49 | 1,91 | +0,01 | (+0,53%) | 1,90 | 1,91 | 1,91 | 1,91 | 5 | 10 |
  |
| VRC (VERCOM) | 17:02 | 126,00 | -1,80 | (-1,41%) | 127,80 | 127,40 | 125,40 | 127,40 | 6 674 | 842 878 |
  |
| VRG | 16:59 | 5,18 | -0,10 | (-1,89%) | 5,28 | 5,28 | 5,16 | 5,28 | 29 113 | 150 846 |
  |
| VVD (VIVID) | 16:28 | 0,579 | +0,016 | (+2,84%) | 0,563 | 0,570 | 0,564 | 0,582 | 17 222 | 9 810 |
  |
| WAS (WASKO) | 17:02 | 7,02 | -0,48 | (-6,40%) | 7,50 | 7,46 | 6,94 | 7,50 | 159 369 | 1 148 554 |
  |
| WEN (WISEENERG) | 13:55 | 45,60 | -1,50 | (-3,18%) | 47,10 | 47,10 | 45,60 | 47,20 | 117 | 5 437 |
  |
| 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) | 15:00 | 0,166 | 0,000 | (0,00%) | 0,166 | 0,166 | 0,166 | 0,166 | 230 | 38 |
  |
| WIK (WIKANA) | 16:43 | 9,85 | 0,00 | (0,00%) | 9,85 | 9,75 | 9,70 | 9,85 | 2 109 | 20 515 |
  |
| WLI (WILDINT) | 16:59 | 0,620 | -0,020 | (-3,13%) | 0,640 | 0,635 | 0,570 | 0,635 | 7 955 | 4 619 |
  |
| WLT (WIELTON) | 16:59 | 4,970 | +0,040 | (+0,81%) | 4,930 | 4,950 | 4,930 | 4,995 | 33 250 | 165 186 |
  |
| WOD (WODKAN) | 12:50 | 6,50 | +0,10 | (+1,56%) | 6,40 | 6,50 | 6,50 | 6,50 | 26 | 169 |
  |
| WPL (WIRTUALNA) | 16:59 | 57,60 | +0,80 | (+1,41%) | 56,80 | 56,80 | 56,40 | 57,60 | 2 021 | 115 561 |
  |
| WPR (WOODPCKR) | 16:59 | 2,55 | -0,08 | (-3,04%) | 2,63 | 2,62 | 2,55 | 2,63 | 11 378 | 29 416 |
  |
| WRL (WIERZYCL) | 10:02 | 0,734 | -0,002 | (-0,27%) | 0,736 | 0,736 | 0,734 | 0,736 | 60 | 44 |
  |
| WTN (WITTCHEN) | 16:59 | 11,24 | +0,07 | (+0,63%) | 11,17 | 11,21 | 11,09 | 11,25 | 10 854 | 121 179 |
  |
| WWL (WAWEL) | 16:47 | 704,00 | 0,00 | (0,00%) | 704,00 | 708,00 | 702,00 | 708,00 | 65 | 45 908 |
  |
| WXF (WARIMPEX) | 14:15 | 2,04 | -0,03 | (-1,45%) | 2,07 | 2,07 | 2,04 | 2,07 | 52 | 106 |
  |
| XBS (XBSPROLOG) | 16:49 | 65,00 | +0,50 | (+0,78%) | 64,50 | 65,00 | 65,00 | 65,00 | 45 | 2 925 |
  |
| XDD (MENTZEN) | 16:47 | 25,80 | 0,00 | (0,00%) | 25,80 | 25,40 | 25,40 | 25,80 | 127 | 3 238 |
  |
| XPL (XPLUS) | 09:11 | 3,04 | +0,04 | (+1,33%) | 3,00 | 3,04 | 3,04 | 3,04 | 48 | 146 |
  |
| XTB | 17:04 | 140,10 | +3,60 | (+2,64%) | 136,50 | 135,44 | 134,00 | 141,54 | 677 199 | 94 547 988 |
  |
| XTP (XTPL) | 16:44 | 73,00 | -0,50 | (-0,68%) | 73,50 | 73,50 | 72,80 | 74,60 | 958 | 70 212 |
  |
| YAN (YANOSIK) | 15:43 | 16,90 | +0,10 | (+0,60%) | 16,80 | 16,80 | 16,80 | 17,00 | 79 | 1 336 |
  |
| YBS | 11:00 | 0,200 | 0,000 | (0,00%) | 0,200 | 0,200 | 0,200 | 0,200 | 1 000 | 200 |
 |
| YOS (YOSHI) | 15:37 | 0,698 | 0,000 | (0,00%) | 0,698 | 0,698 | 0,686 | 0,698 | 1 301 | 893 |
  |
| YRL (YARRL) | 16:38 | 5,68 | -0,12 | (-2,07%) | 5,80 | 5,80 | 5,68 | 5,80 | 65 | 372 |
  |
| ZAB (ZABKA) | 16:59 | 31,74 | +0,04 | (+0,13%) | 31,70 | 31,70 | 31,65 | 31,74 | 1 372 607 | 43 527 210 |
  |
| ZAL (ZALANDO) | 09:09 | 105,50 | -1,95 | (-1,81%) | 107,45 | 105,50 | 105,50 | 105,50 | 62 | 6 541 |
  |
| ZAP (PULAWY) | 16:59 | 43,70 | -0,60 | (-1,35%) | 44,30 | 44,20 | 43,70 | 44,80 | 1 201 | 52 585 |
  |
| ZEN (ZENERIS) | 16:21 | 3,78 | -0,10 | (-2,58%) | 3,88 | 3,71 | 3,30 | 3,94 | 3 083 | 11 246 |
  |
| ZEP (ZEPAK) | 17:04 | 19,38 | -0,97 | (-4,77%) | 20,35 | 20,15 | 19,26 | 20,20 | 46 970 | 924 930 |
  |
| ZMT (ZAMET) | 16:59 | 0,576 | +0,006 | (+1,05%) | 0,570 | 0,572 | 0,566 | 0,584 | 664 696 | 380 000 |
  |
| ZRE (ZREMB) | 16:59 | 8,45 | -0,09 | (-1,05%) | 8,54 | 8,50 | 8,45 | 8,54 | 7 938 | 67 311 |
  |
| ZRX (ZORTRAX) | 15:00 | 0,0800 | -0,0020 | (-2,44%) | 0,0820 | 0,0800 | 0,0800 | 0,0800 | 23 685 | 1 895 |
 |
| ZUE | 16:34 | 12,00 | -0,05 | (-0,41%) | 12,05 | 12,30 | 11,90 | 12,30 | 2 002 | 24 311 |
  |
| ZUK (STAPORKOW) | 15:09 | 4,98 | 0,00 | (0,00%) | 4,98 | 4,98 | 4,98 | 4,98 | 820 | 4 084 |
  |
Biznesradar bez reklam? Sprawdź BR Plus