Akcje GPW i NewConnect Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
01C (01CYBATON)	17:04	9.82	+0.54	(+5.82%)	9.28	9.34	9.30	10.90	326 766	3 323 275
06N (06MAGNA)	17:04	0.600	-0.050	(-7.69%)	0.650	0.680	0.565	0.685	955 183	596 154
08N (08OCTAVA)	15:00	0.840	+0.040	(+5.00%)	0.800	0.840	0.840	0.840	938	788
11B (11BIT)	17:02	544.00	-5.00	(-0.91%)	549.00	551.00	521.00	559.00	25 082	13 468 774
1AT (ATAL)	17:00	33.30	+0.10	(+0.30%)	33.20	33.30	32.10	33.30	574	18 846
2CP (2CPARTNER)	15 lis 11:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	200	18
2IT (2INTELLECT)	14:57	2.38	+0.53	(+28.65%)	1.85	2.00	2.00	2.40	629	1 331
4FM (4FUNMEDIA)	16:44	4.65	+0.12	(+2.65%)	4.53	4.53	4.53	4.66	310	1 438
4MB (4MOBILITY)	10:01	7.60	0.00	(0.00%)	7.60	7.60	7.60	7.60	20	152
4MS (4MASS)	17:00	0.207	+0.015	(+7.81%)	0.192	0.194	0.194	0.212	2 976 619	605 458
7FT (7FIT)	15:36	1.96	+0.16	(+8.89%)	1.80	1.78	1.78	1.96	6 607	12 261
7LV (7LEVELS)	16:45	67.00	-3.00	(-4.29%)	70.00	70.00	66.00	70.00	518	35 322
AAS (AALLIANCE)	02 lip 13:51	20.00	-0.40	(-1.96%)	20.40	20.40	20.00	20.40	265	5 334
AAT (ALTA)	17:00	1.12	-0.01	(-0.88%)	1.13	1.12	1.06	1.12	12 894	14 277
ABE (ABPL)	17:03	27.60	+0.30	(+1.10%)	27.30	27.40	27.20	27.60	1 098	30 150
ABK (ABAK)	15:15	1.99	+0.27	(+15.70%)	1.72	1.72	1.72	1.99	1 240	2 139
ABS (ASSECOBS)	17:00	31.20	-0.40	(-1.27%)	31.60	31.40	30.80	31.40	2 664	82 723
ACA (ACARTUS)	17:00	0.368	-0.016	(-4.17%)	0.384	0.378	0.332	0.378	20 886	7 422
ACG (ACAUTOGAZ)	17:00	41.20	0.00	(0.00%)	41.20	41.00	40.20	41.30	1 022	41 862
ACK (ACKERMAN)	11:52	7.35	-0.45	(-5.77%)	7.80	7.75	7.35	7.75	131	1 015
ACP (ASSECOPOL)	17:00	68.40	-0.10	(-0.15%)	68.50	68.50	67.60	69.20	28 618	1 954 550
ACR (ACREBIT)	17:00	2.02	-0.08	(-3.81%)	2.10	1.91	1.91	2.06	3 750	7 394
ACT (ACTION)	16:49	4.47	+0.08	(+1.82%)	4.39	4.40	4.18	4.57	105 483	463 740
ADV (ADIUVO)	16:49	5.14	-0.10	(-1.91%)	5.24	5.20	5.00	5.20	3 402	17 282
ADX (ADATEX)	16:32	1.00	+0.07	(+7.53%)	0.93	1.00	1.00	1.00	25 030	25 030
AER (AERFINANC)	11:00	0.135	0.000	(0.00%)	0.135	0.135	0.135	0.135	665	90
AFC (AKCEPTFIN)	10:34	0.840	0.000	(0.00%)	0.840	0.840	0.840	0.840	559	470
AFH (AFHOL)	17:02	19.40	-0.40	(-2.02%)	19.80	19.00	19.00	19.40	1 688	32 472
AGL (AGROLIGA)	15:55	18.60	+0.60	(+3.33%)	18.00	18.00	18.00	18.60	75	1 353
AGO (AGORA)	17:00	8.76	+0.42	(+5.04%)	8.34	8.36	8.36	8.88	14 667	126 343
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AGP (AGROMEP)	17:01	8.40	-3.10	(-26.96%)	11.50	11.50	8.10	11.50	35 614	299 644
AGT (AGROTON)	16:44	4.04	+0.04	(+1.00%)	4.00	4.05	3.88	4.18	14 268	57 739
AIN (ABSINVEST)	16:12	1.43	+0.04	(+2.88%)	1.39	1.44	1.31	1.48	14 940	21 180
AIT (AITON)	17:00	0.875	+0.225	(+34.62%)	0.650	0.680	0.670	0.970	597 059	505 305
ALD (ALDA)	25 cze 11:34	1.90	+0.30	(+18.75%)	1.60	1.70	1.70	1.90	101	177
ALI (ALTUSTFI)	16:35	1.290	+0.015	(+1.18%)	1.275	1.225	1.220	1.295	47 910	60 463
ALL (AILLERON)	16:42	6.90	+0.14	(+2.07%)	6.76	6.76	6.70	6.90	12 507	85 491
ALR (ALIOR)	17:01	16.49	+0.04	(+0.24%)	16.45	16.57	16.22	16.60	276 935	4 555 007
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)	29 cze 09:27	1.00	0.00	(0.00%)	1.00	1.00	1.00	1.00	4 800	4 800
AMB (AMBRA)	16:23	17.15	-0.20	(-1.15%)	17.35	17.35	16.90	17.65	41 190	706 265
AMC (AMICA)	17:00	125.00	0.00	(0.00%)	125.00	125.00	124.00	126.60	894	111 781
AML (ALUMETAL)	16:42	38.30	0.00	(0.00%)	38.30	38.30	38.20	38.80	4 521	173 182
AOL (ANALIZY)	13:52	27.00	0.00	(0.00%)	27.00	27.20	27.00	27.20	365	9 924
APA (APANET)	09:10	1.36	0.00	(0.00%)	1.36	1.36	1.36	1.36	10	14
APC (APOLLO)	17:00	2.12	-0.30	(-12.40%)	2.42	2.30	2.00	2.36	9 286	20 316
APE (APSENERGY)	17:00	3.39	-0.01	(-0.29%)	3.40	3.40	3.20	3.40	20 953	68 510
APL (AMPLI)	02 lip 15:00	0.240	-0.010	(-4.00%)	0.250	0.240	0.240	0.240	300	72
APN (APLISENS)	17:00	10.30	0.00	(0.00%)	10.30	10.30	10.30	10.30	160	1 648
APR (AUTOPARTN)	17:00	5.30	0.00	(0.00%)	5.30	5.22	5.22	5.30	20 692	109 539
APS	12:55	3.16	0.00	(0.00%)	3.16	3.52	3.16	3.52	259	876
APT (APATOR)	17:00	20.70	+0.20	(+0.98%)	20.50	20.70	20.60	20.90	3 381	69 867
AQA (AQUAPOZ)	16:24	7.00	-0.70	(-9.09%)	7.70	8.20	7.00	8.20	1 093	8 185
AQT (AQUATECH)	17:00	16.50	-0.60	(-3.51%)	17.10	17.00	15.60	17.60	16 202	271 257
AQU (AQUABB)	15:05	16.00	0.00	(0.00%)	16.00	16.00	16.00	16.00	10	160
ARE (ARENAPL)	16:02	0.990	+0.030	(+3.13%)	0.960	0.990	0.945	0.990	13 242	13 083
ARG (ARTGAMES)	17:04	4.95	+0.78	(+18.71%)	4.17	4.25	4.20	5.04	598 113	2 840 775
ARH (ARCHICOM)	16:03	17.35	-0.05	(-0.29%)	17.40	17.10	17.10	17.40	1 431	24 578
ARI	17:00	0.442	-0.030	(-6.36%)	0.472	0.470	0.380	0.470	28 457	11 668
ARR (ARTERIA)	09:00	5.00	-0.05	(-0.99%)	5.05	5.00	5.00	5.00	1	5
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ART (ARTIFEX)	17:00	6.50	-0.28	(-4.13%)	6.78	6.78	6.14	6.78	35 804	230 158
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)	16:25	0.0650	+0.0020	(+3.17%)	0.0630	0.0630	0.0630	0.0650	58 130	3 694
ASB (ASBIS)	15:58	3.38	0.00	(0.00%)	3.38	3.41	3.36	3.44	49 856	168 839
ASE (ASSECOSEE)	17:00	39.90	+0.20	(+0.50%)	39.70	39.80	39.00	40.30	8 262	324 468
ASM (ASMGROUP)	01 lip 11:01	3.04	0.00	(0.00%)	3.04	3.04	3.04	3.04	500	1 520
ASP (AUTOSPA)	23 cze 15:00	0.0700	-0.0020	(-2.78%)	0.0720	0.0700	0.0700	0.0700	4 008	281
ASR (ASTRO)	12:27	0.434	-0.016	(-3.56%)	0.450	0.434	0.434	0.434	2 000	868
AST (ASTARTA)	17:00	16.70	+0.35	(+2.14%)	16.35	16.55	16.40	16.70	6 059	100 270
ATA (ATCCARGO)	16:11	5.80	-0.15	(-2.52%)	5.95	5.80	5.80	5.80	190	1 102
ATC (ARCTIC)	17:02	4.14	+0.02	(+0.49%)	4.12	4.16	4.10	4.16	9 381	38 719
ATD (ATENDE)	17:00	3.60	+0.02	(+0.56%)	3.58	3.60	3.50	3.64	10 611	38 030
ATG (ATMGRUPA)	17:00	4.80	+0.08	(+1.69%)	4.72	4.80	4.80	4.97	16 825	82 899
ATL (ATLASEST)	17:00	1.21	-0.09	(-6.92%)	1.30	1.23	1.21	1.23	23 442	28 647
ATM	01 lip 13:17	12.10	-0.40	(-3.20%)	12.50	12.70	12.10	12.70	1 254	15 396
ATO (ATONHT)	15:00	0.274	+0.002	(+0.74%)	0.272	0.290	0.274	0.290	924	255
ATP (ATLANTAPL)	13:39	5.24	+0.04	(+0.77%)	5.20	5.18	5.18	5.24	3 414	17 717
ATR (ATREM)	15:43	2.15	0.00	(0.00%)	2.15	2.15	2.15	2.15	14	30
ATS (ATLANTIS)	16:48	0.660	+0.010	(+1.54%)	0.650	0.650	0.650	0.660	26 084	16 955
ATT (GRUPAAZOTY)	17:02	32.10	-0.20	(-0.62%)	32.30	32.75	31.85	32.90	40 307	1 300 510
AUG (AUGA)	14 maj 13:11	2.30	0.00	(0.00%)	2.30	2.30	2.30	2.30	100	230
AUX (AUXILIA)	15:54	3.90	0.00	(0.00%)	3.90	4.00	3.90	4.06	2 786	10 996
AVE (ADVERTIGO)	12:44	0.250	+0.028	(+12.61%)	0.222	0.248	0.222	0.250	9 439	2 190
AWB (AWBUD)	18 cze 11:00	1.06	-0.01	(-0.93%)	1.07	1.06	1.06	1.06	300	318
AWM (AIRWAY)	17:01	0.852	-0.026	(-2.96%)	0.878	0.862	0.820	0.890	219 841	186 267
AZC (AZTEC)	16:22	2.46	+0.06	(+2.50%)	2.40	2.42	2.40	2.48	3 765	9 129
B24 (BRAND24)	17:00	35.20	-0.50	(-1.40%)	35.70	35.00	34.10	35.40	1 307	45 384
BAH (BAHOLDING)	17:00	0.980	-0.002	(-0.20%)	0.982	1.000	0.930	1.010	67 844	65 506
BAL (BALTONA)	31 mar 13:01	6.30	-0.10	(-1.56%)	6.40	6.40	6.30	6.40	203	1 279
BBA (BBINWEST)	13:29	3.52	0.00	(0.00%)	3.52	3.50	3.46	3.52	1 650	5 718
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BBD (BBIDEV)	16:09	3.78	-0.02	(-0.53%)	3.80	3.85	3.78	3.85	17 098	64 739
BBT (BOOMBIT)	16:48	22.75	+0.85	(+3.88%)	21.90	22.00	21.65	23.30	65 447	1 474 003
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)	10:36	9.26	+0.02	(+0.22%)	9.24	9.48	9.26	9.48	35	325
BDG (BROADGATE)	01 lip 11:27	0.202	-0.028	(-12.17%)	0.230	0.202	0.202	0.202	29 906	6 041
BDX (BUDIMEX)	17:04	216.50	-3.50	(-1.59%)	220.00	219.00	215.50	224.50	3 461	754 342
BDZ (BEDZIN)	01 lip 16:44	10.90	-1.10	(-9.17%)	12.00	12.30	10.90	12.40	1 957	22 315
BEP (BIOMASS)	17:01	0.914	+0.050	(+5.79%)	0.864	0.870	0.830	0.944	1 206 868	1 095 855
BER (BIOERG)	01 lip 11:01	0.0755	+0.0155	(+25.83%)	0.0600	0.0755	0.0755	0.0755	89 132	6 729
BFC (BIOFACTOR)	15:43	2.80	+0.06	(+2.19%)	2.74	2.74	2.74	2.80	620	1 729
BFT (BENEFIT)	17:00	840.00	+11.00	(+1.33%)	829.00	832.00	817.00	840.00	341	283 086
BGD (BIOGENED)	30 cze 16:22	13.20	-1.00	(-7.04%)	14.20	13.20	13.20	13.20	205	2 706
BHW (HANDLOWY)	17:00	39.15	-0.10	(-0.25%)	39.25	39.50	38.70	39.50	8 050	313 887
BHX (BINARY)	09:32	0.470	0.000	(0.00%)	0.470	0.470	0.470	0.470	100	47
BIK	15:17	14.10	-0.10	(-0.70%)	14.20	14.15	14.10	14.15	25	353
BIO (BIOTON)	17:03	4.53	-0.11	(-2.48%)	4.64	4.65	4.50	4.65	106 434	482 456
BIP (BIOPLANET)	17:00	20.00	+0.20	(+1.01%)	19.80	19.80	19.80	20.00	419	8 336
BIT (BITEVIL)	15:09	1.60	-0.05	(-3.03%)	1.65	1.65	1.56	1.70	13 601	21 802
BKM (PBKM)	09:00	82.00	0.00	(0.00%)	82.00	82.00	82.00	82.00	15	1 230
BLO (BLOOBER)	17:00	177.00	-1.00	(-0.56%)	178.00	180.40	171.00	183.00	9 023	1 592 531
BLR (BLIRT)	17:00	7.80	-0.10	(-1.27%)	7.90	7.85	7.40	8.25	34 993	273 428
BLT (BALTICON)	09:12	9.00	+0.10	(+1.12%)	8.90	9.00	9.00	9.00	3	27
BLU (BLUMERANG)	16:37	2.96	+0.28	(+10.45%)	2.68	2.68	2.68	2.96	62 796	178 538
BMC (BUMECH)	15:41	2.87	-0.01	(-0.35%)	2.88	2.87	2.81	2.90	6 660	18 962
BML (BIOMEDLUB)	17:04	7.88	+0.78	(+10.99%)	7.10	7.80	7.60	8.12	2 589 540	20 269 212
BMX (BIOMAXIMA)	17:03	23.20	+0.60	(+2.65%)	22.60	22.80	22.40	23.40	33 255	765 016
BNP (BNPPPL)	17:00	51.60	+0.40	(+0.78%)	51.20	51.20	51.00	51.80	763	39 327
BOA	15:14	10.00	+0.20	(+2.04%)	9.80	10.00	10.00	10.00	2 422	24 220
BOS	17:04	6.70	+0.04	(+0.60%)	6.66	6.76	6.52	6.76	3 529	23 458
BOW (BOWIM)	17:03	2.00	+0.13	(+6.95%)	1.87	1.85	1.85	2.00	37 214	72 053
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BPC	16:47	38.80	+9.20	(+31.08%)	29.60	32.00	32.00	40.00	24 907	904 330
BPN (BLACKPOIN)	17:00	1.00	-0.02	(-1.96%)	1.02	1.09	0.99	1.09	14 609	14 700
BPX	16:48	5.20	+0.42	(+8.79%)	4.78	4.90	4.90	5.40	1 306	6 667
BRA (BRASTER)	17:00	0.595	+0.028	(+4.94%)	0.567	0.574	0.552	0.660	549 424	335 215
BRG (BERLING)	02 lip 15:06	3.72	0.00	(0.00%)	3.72	3.72	3.72	3.72	4 408	16 398
BRO (CZARNKOW)	11:00	0.140	0.000	(0.00%)	0.140	0.140	0.140	0.140	100	14
BRS (BORYSZEW)	17:00	3.580	+0.030	(+0.85%)	3.550	3.550	3.550	3.580	34 433	122 956
BRU (BORUTA)	16:48	0.275	+0.011	(+4.17%)	0.264	0.264	0.261	0.293	703 327	195 301
BSA (BRAS)	01 lip 12:55	0.119	+0.029	(+32.22%)	0.090	0.119	0.119	0.119	511 032	60 813
BSC (BSCDRUK)	24 kwi 15:29	40.20	-0.10	(-0.25%)	40.30	40.50	40.20	40.50	9	363
BST (BEST)	30 cze 14:25	17.00	0.00	(0.00%)	17.00	16.30	16.30	17.00	202	3 294
BTC (BLKCHNLAB)	16:43	5.70	0.00	(0.00%)	5.70	5.90	5.40	5.90	13 815	78 562
BTG (BLUETAX)	15:09	0.0150	+0.0010	(+7.14%)	0.0140	0.0150	0.0150	0.0150	117 668	1 765
BTK (BIZTECH)	17:00	0.364	+0.017	(+4.90%)	0.347	0.350	0.341	0.380	138 874	50 057
BTX (BETOMAX)	09:00	3.90	0.00	(0.00%)	3.90	3.90	3.90	3.90	320	1 248
BVT	16:17	0.730	+0.105	(+16.80%)	0.625	0.665	0.640	0.750	39 966	27 821
CAI (CARLSON)	17:00	5.45	-0.40	(-6.84%)	5.85	5.45	5.00	5.50	2 708	14 526
CAM (CAMBRIDGE)	30 cze 11:00	0.380	0.000	(0.00%)	0.380	0.380	0.380	0.380	100	38
CAR (INTERCARS)	17:00	218.00	+8.00	(+3.81%)	210.00	210.00	210.00	218.00	826	176 486
CBD (CANNABIS)	16:48	1.580	+0.025	(+1.61%)	1.555	1.550	1.530	1.585	17 730	27 850
CCC	17:03	63.00	-0.50	(-0.79%)	63.50	64.00	61.38	64.44	216 388	13 633 688
CCE (CCENERGY)	30 gru 15:00	0.0600	-0.0100	(-14.29%)	0.0700	0.0700	0.0600	0.0700	24 017	1 595
CCS	09:13	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	545	300
CCT (CCTOOLS)	15:00	3.10	+0.48	(+18.32%)	2.62	3.10	3.10	3.10	2 010	6 231
CDA	17:02	33.90	+2.90	(+9.35%)	31.00	31.50	31.50	34.19	10 030	335 668
CDL (CDRL)	17:00	13.50	-0.25	(-1.82%)	13.75	13.55	13.45	13.55	50	674
CDR (CDPROJEKT)	17:02	406.00	+1.10	(+0.27%)	404.90	407.00	403.80	409.80	108 266	44 061 620
CEZ	17:03	81.00	+0.10	(+0.12%)	80.90	81.00	80.30	81.00	558	44 907
CFG	17:00	40.30	-0.50	(-1.23%)	40.80	41.00	40.10	41.40	5 423	219 434
CFI	15:25	0.367	-0.003	(-0.81%)	0.370	0.354	0.354	0.367	15 000	5 433
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CFS (CFSA)	02 lip 11:52	2.50	0.00	(0.00%)	2.50	2.50	2.50	2.50	1 599	3 998
CHP (CHERRY)	17:00	51.20	0.00	(0.00%)	51.20	51.80	50.20	51.80	550	27 882
CIE (CIECH)	17:04	33.05	-0.55	(-1.64%)	33.60	34.35	33.05	34.60	42 765	1 436 349
CIG (CIGAMES)	17:04	1.150	+0.052	(+4.74%)	1.098	1.140	1.122	1.188	4 598 360	5 314 683
CLC (COLUMBUS)	17:04	57.00	+6.00	(+11.76%)	51.00	52.30	52.30	57.10	74 946	4 175 572
CLD (CLOUD)	16:38	12.00	-0.20	(-1.64%)	12.20	12.15	11.40	12.15	379	4 483
CLE (COALENERG)	17:00	0.280	-0.006	(-2.10%)	0.286	0.284	0.266	0.286	36 431	10 166
CLN (CLNPHARMA)	17:03	40.50	-0.45	(-1.10%)	40.95	40.70	40.40	41.55	11 709	480 560
CMC (COMECO)	09:54	0.180	0.000	(0.00%)	0.180	0.180	0.180	0.180	100	18
CMI	02 lip 13:01	60.00	+2.00	(+3.45%)	58.00	59.50	59.50	60.00	88	5 263
CMP (COMP)	17:00	65.00	0.00	(0.00%)	65.00	64.80	64.00	65.00	852	54 579
CMR (COMARCH)	17:00	214.00	-3.00	(-1.38%)	217.00	220.00	211.00	220.00	742	159 032
CNG (NOWAGALA)	30 cze 10:17	0.630	0.000	(0.00%)	0.630	0.630	0.630	0.630	1 380	869
CNT	17:00	15.40	+1.50	(+10.79%)	13.90	14.00	13.90	15.40	7 846	116 226
COG (COGNOR)	17:00	1.000	+0.016	(+1.63%)	0.984	0.984	0.974	1.000	49 947	49 691
COR (CORELENS)	10:06	0.410	+0.010	(+2.50%)	0.400	0.380	0.380	0.410	106	43
CPA (CAPITAL)	15:00	1.43	+0.12	(+9.16%)	1.31	1.43	1.43	1.43	9	13
CPD (CELTIC)	13:51	6.80	-0.05	(-0.73%)	6.85	6.50	6.50	6.80	128	835
CPG (CPGROUP)	17:02	6.92	-0.34	(-4.68%)	7.26	7.26	6.86	7.26	6 813	47 893
CPL (COMPERIA)	14:11	2.60	-0.02	(-0.76%)	2.62	2.60	2.60	2.60	500	1 300
CPS (CYFRPLSAT)	17:00	27.34	+0.02	(+0.07%)	27.32	27.40	27.18	27.50	230 795	6 312 297
CRB (CARBONSTU)	17:01	78.00	+9.00	(+13.04%)	69.00	71.00	71.00	83.90	29 073	2 227 438
CRC (CARPATHIA)	15:18	5.50	0.00	(0.00%)	5.50	5.55	5.50	5.70	6 962	38 706
CRJ (CREEPYJAR)	17:01	1120.00	-40.00	(-3.45%)	1160.00	1160.00	1080.00	1160.00	3 145	3 517 345
CRM (CORMAY)	17:01	1.185	-0.020	(-1.66%)	1.205	1.210	1.185	1.225	535 421	642 369
CRP (CEREALPLT)	27 lut 12:17	10.00	0.00	(0.00%)	10.00	10.00	10.00	10.00	1	10
CRS (COPERNIC)	02 lip 16:27	3.02	-0.38	(-11.18%)	3.40	3.40	3.02	3.40	2 711	8 710
CSR (CASPAR)	30 cze 13:43	29.00	-1.60	(-5.23%)	30.60	29.00	29.00	29.00	20	580
CSY	30 cze 13:26	4.40	+0.04	(+0.92%)	4.36	4.40	4.40	4.40	400	1 760
CTE	30 cze 11:00	0.142	+0.002	(+1.43%)	0.140	0.142	0.142	0.142	2 668	379
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CTF (CENTURION)	16:34	1.44	-0.01	(-0.69%)	1.45	1.44	1.30	1.44	2 096	2 739
CTS (CITYSERV)	02 lip 11:15	9.00	-0.20	(-2.17%)	9.20	9.65	9.00	9.65	243	2 240
CWA	17:02	0.850	-0.040	(-4.49%)	0.890	0.855	0.800	0.890	48 449	40 222
CWP (CWPE)	24 kwi 11:00	0.170	0.000	(0.00%)	0.170	0.170	0.170	0.170	20	3
CZK (CIASTZKRA)	17:01	0.770	-0.070	(-8.33%)	0.840	0.840	0.740	0.840	23 013	18 842
CZT (CZTOREBKA)	16:48	0.380	-0.040	(-9.52%)	0.420	0.420	0.380	0.420	11 944	4 676
DAM (DENTAMDC)	15:00	0.0390	0.0000	(0.00%)	0.0390	0.0390	0.0390	0.0390	300	12
DAT (DATAWALK)	17:00	165.00	+2.50	(+1.54%)	162.50	165.00	161.50	168.00	6 618	1 090 408
DBC (DEBICA)	16:38	73.20	-0.80	(-1.08%)	74.00	74.00	73.20	74.40	388	28 619
DBE (DBENERGY)	17:00	30.95	+0.35	(+1.14%)	30.60	30.20	29.50	30.95	569	16 971
DCD	30 maj 10:26	0.0480	0.0000	(0.00%)	0.0480	0.0400	0.0400	0.0480	481	21
DCR (DECORA)	16:19	20.30	0.00	(0.00%)	20.30	20.30	20.00	20.30	324	6 529
DDI (DDISTANCE)	17:04	2.74	+0.26	(+10.48%)	2.48	2.50	2.40	2.77	81 097	208 060
DEK (DEKPOL)	14:42	22.00	+0.60	(+2.80%)	21.40	22.00	22.00	22.20	322	7 124
DEL (DELKO)	16:42	16.80	+0.60	(+3.70%)	16.20	16.00	16.00	16.80	5 156	84 566
DEV (DEVORAN)	01 lip 12:36	0.150	+0.044	(+41.51%)	0.106	0.150	0.150	0.150	522 386	78 358
DGA	09:26	5.18	0.00	(0.00%)	5.18	5.18	5.18	5.18	10	52
DGL (DIGITAL)	17:00	1.39	0.00	(0.00%)	1.39	1.39	1.35	1.40	88 073	121 106
DIN (DAMFINW)	12:33	3.53	-0.13	(-3.55%)	3.66	3.40	3.22	3.60	9 916	32 705
DKR (DEKTRA)	12:37	5.15	+0.05	(+0.98%)	5.10	5.10	5.10	5.15	729	3 739
DLK (DOMLEK)	12:03	10.30	+0.30	(+3.00%)	10.00	10.00	10.00	10.30	121	1 236
DNP (DINOPL)	17:00	198.20	-0.70	(-0.35%)	198.90	198.00	198.00	201.60	57 903	11 530 085
DNS (DANKS)	17:00	0.600	+0.050	(+9.09%)	0.550	0.595	0.510	0.600	20 010	11 154
DOK (DOOK)	16:20	5.20	+0.20	(+4.00%)	5.00	5.30	4.80	5.30	1 099	5 571
DOM (DOMDEV)	17:00	98.00	0.00	(0.00%)	98.00	97.40	96.20	98.00	1 220	118 867
DPL (DROZAPOL)	16:05	1.45	-0.02	(-1.36%)	1.47	1.50	1.45	1.50	1 532	2 223
DRE (DREWEX)	25 wrz 11:00	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	464	255
DRF (DRFINANCE)	14:15	0.412	+0.022	(+5.64%)	0.390	0.420	0.412	0.420	3 193	1 339
DRG (DRAGEUS)	16:29	7.87	-0.18	(-2.24%)	8.05	8.00	7.54	8.05	24 188	187 127
DRP (DROP)	01 lip 15:00	0.370	-0.040	(-9.76%)	0.410	0.370	0.370	0.370	12 004	4 441
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
DTR (DIGITREE)	15:56	6.60	+0.55	(+9.09%)	6.05	6.00	6.00	6.60	3 952	24 845
DVL (DEVELIA)	17:00	2.05	-0.01	(-0.49%)	2.06	2.10	2.00	2.10	112 737	230 055
EAH (ESOTIQ)	17:00	8.92	+0.20	(+2.29%)	8.72	8.72	8.66	8.92	4 003	35 019
EAT (AMREST)	17:00	23.10	+0.05	(+0.22%)	23.05	23.65	22.70	23.65	95 274	2 194 766
EBX (EKOBOX)	16:28	0.426	+0.006	(+1.43%)	0.420	0.426	0.426	0.426	30	13
EC2	16:48	2.80	-0.06	(-2.10%)	2.86	2.78	2.76	2.80	6 649	18 437
ECA (UHYECA)	17:00	0.880	+0.070	(+8.64%)	0.810	0.815	0.810	0.890	76 871	65 431
ECC (ECCGAMES)	17:00	2.29	+0.03	(+1.33%)	2.26	2.29	2.25	2.30	67 087	152 522
ECH (ECHO)	17:00	3.85	0.00	(0.00%)	3.85	3.81	3.80	3.89	18 702	72 074
ECK (EUROSNACK)	29 cze 13:12	0.360	-0.020	(-5.26%)	0.380	0.400	0.360	0.400	8 425	3 158
ECL (EASYCALL)	16:30	2.46	+0.02	(+0.82%)	2.44	2.46	2.46	2.46	1 392	3 424
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)	09:03	2.36	-0.04	(-1.67%)	2.40	2.36	2.36	2.36	1 122	2 648
EDN (EDISON)	17:00	3.10	-0.04	(-1.27%)	3.14	3.00	2.94	3.40	2 859	8 633
EEX (EKOEXPORT)	17:00	3.660	+0.040	(+1.10%)	3.620	3.650	3.590	3.700	43 751	160 032
EFE (EFENERGII)	17:01	0.337	-0.015	(-4.26%)	0.352	0.350	0.311	0.374	266 660	90 748
EFK (EFEKT)	17:00	4.94	+0.54	(+12.27%)	4.40	4.60	4.60	5.00	15 367	74 676
EFX (EFIXDM)	14:14	5.00	+0.56	(+12.61%)	4.44	4.44	4.44	5.00	2 369	10 982
EGH (EKOPOL)	11:14	2.96	+0.12	(+4.23%)	2.84	2.74	2.66	2.96	2 628	7 223
EGS (ERGIS)	12 gru 16:25	3.86	+0.01	(+0.26%)	3.85	3.86	3.85	3.86	7 839	30 239
EHG (EUROHOLD)	01 lip 14:45	4.00	-0.50	(-11.11%)	4.50	4.00	4.00	4.00	100	400
EKP (ELKOP)	17:00	0.445	-0.003	(-0.67%)	0.448	0.440	0.435	0.445	11 042	4 821
EKS (EKIOSK)	16:43	0.820	-0.010	(-1.20%)	0.830	0.830	0.760	0.830	10 284	7 995
ELB (ELBUDOWA)	17:02	2.535	+0.165	(+6.96%)	2.370	2.420	2.400	2.535	60 738	150 926
ELM (EMONT)	15:57	0.570	-0.080	(-12.31%)	0.650	0.620	0.570	0.620	4 100	2 358
ELQ	10:35	2.70	0.00	(0.00%)	2.70	2.70	2.70	2.70	20	54
ELT (ELEKTROTI)	17:00	6.56	+0.40	(+6.49%)	6.16	6.18	6.18	6.56	23 041	146 944
ELZ (ELZAB)	17:00	4.90	+0.04	(+0.82%)	4.86	4.86	4.76	4.90	8 310	40 425
EMA (EMTASIA)	09:23	8.50	+0.40	(+4.94%)	8.10	8.00	8.00	8.50	137	1 101
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
EMC (EMCINSMED)	10:29	6.80	-0.10	(-1.45%)	6.90	6.85	6.80	6.85	56	383
EMM (EMMERSON)	15:00	0.0330	-0.0005	(-1.49%)	0.0335	0.0335	0.0330	0.0335	8 665	287
EMT (ELEMENTAL)	17:00	1.720	+0.014	(+0.82%)	1.706	1.710	1.704	1.732	42 705	73 125
EMU (EMUZYKA)	02 lip 09:00	3.48	+0.04	(+1.16%)	3.44	3.48	3.48	3.48	20	70
ENA (ENEA)	17:04	7.545	+0.005	(+0.07%)	7.540	7.650	7.425	7.650	344 578	2 589 381
ENE (ENELMED)	12:11	14.60	+0.10	(+0.69%)	14.50	14.60	14.60	14.60	60	876
ENG (ENERGA)	17:02	8.13	-0.02	(-0.25%)	8.15	8.15	8.06	8.15	36 281	294 160
ENI (ENERGOINS)	17:00	0.890	-0.010	(-1.11%)	0.900	0.882	0.882	0.890	2 368	2 100
ENP (ENAP)	09:00	1.49	0.00	(0.00%)	1.49	1.49	1.49	1.49	2	3
ENT (ENTER)	17:04	33.20	-0.50	(-1.48%)	33.70	34.00	32.50	34.00	7 045	233 647
EON (EONET)	01 lip 11:00	6.30	+0.40	(+6.78%)	5.90	6.30	6.30	6.30	590	3 717
EPR (EKOPARK)	16:19	0.890	+0.140	(+18.67%)	0.750	0.800	0.800	0.960	3 200	2 775
ERB (ERBUD)	17:00	21.10	-0.70	(-3.21%)	21.80	22.50	21.10	22.50	4 021	87 738
ERG	09:00	31.00	0.00	(0.00%)	31.00	31.00	31.00	31.00	1	31
ERS	30 cze 11:00	0.0540	+0.0120	(+28.57%)	0.0420	0.0540	0.0540	0.0540	200	11
ESK (ESKIMOS)	11:00	0.236	+0.010	(+4.42%)	0.226	0.236	0.236	0.236	100	24
EST (ESTAR)	27 gru 11:21	1.50	0.00	(0.00%)	1.50	1.50	1.50	1.50	2	3
ETL (EUROTEL)	15:32	20.60	-0.20	(-0.96%)	20.80	20.80	20.10	20.90	1 657	34 032
ETX (EUROTAX)	12:24	3.78	0.00	(0.00%)	3.78	3.78	3.78	3.78	564	2 132
EUC (EUCO)	17:00	4.32	+0.06	(+1.41%)	4.26	4.25	4.16	4.34	12 390	52 822
EUR (EUROCASH)	17:01	17.45	+0.10	(+0.58%)	17.35	17.51	17.36	17.58	210 760	3 684 801
EVE (EVEREST)	17:00	18.90	+2.20	(+13.17%)	16.70	17.00	16.70	19.30	13 578	247 655
EXA (EXAMOBILE)	09:07	3.44	0.00	(0.00%)	3.44	3.44	3.44	3.44	300	1 032
EXC (EXCELLENC)	12:45	0.129	+0.009	(+7.50%)	0.120	0.123	0.123	0.129	3 175	406
EXM (EXIMIT)	01 lip 15:29	70.00	0.00	(0.00%)	70.00	70.00	70.00	70.00	2	140
F51 (FARM51)	17:04	25.00	+1.00	(+4.17%)	24.00	24.05	23.65	25.30	21 115	515 776
FEE (FEERUM)	17:00	13.40	-0.55	(-3.94%)	13.95	13.60	13.20	13.60	2 241	29 941
FER (FERRUM)	12:59	4.10	+0.18	(+4.59%)	3.92	4.00	4.00	4.20	3 340	13 746
FFI (FASTFIN)	01 lip 11:00	0.0890	-0.0010	(-1.11%)	0.0900	0.0890	0.0890	0.0890	9 880	879
FGT (FENGHUA)	04 maj 12:10	17.52	0.00	(0.00%)	17.52	17.52	17.52	17.52	10	175
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
FHD (FHDOM)	13:43	3.60	-0.20	(-5.26%)	3.80	3.60	3.60	3.60	295	1 062
FIG (FIGENE)	10:39	0.600	+0.020	(+3.45%)	0.580	0.600	0.600	0.600	1 718	1 031
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)	16:45	0.680	-0.018	(-2.58%)	0.698	0.680	0.670	0.690	59 290	40 674
FKD (FABRYKAKD)	16:01	0.240	+0.010	(+4.35%)	0.230	0.200	0.200	0.240	47 367	10 773
FLD (FLUID)	17 lut 15:16	0.1000	-0.0050	(-4.76%)	0.1050	0.1000	0.1000	0.1000	27 970	2 797
FLG (FALCON)	15:57	1.07	-0.01	(-0.93%)	1.08	1.09	1.00	1.09	14 102	14 678
FMF (FAMUR)	17:00	2.260	+0.005	(+0.22%)	2.255	2.275	2.230	2.280	82 312	185 553
FMG	01 lip 15:23	28.00	0.00	(0.00%)	28.00	28.00	28.00	28.00	41	1 148
FON	15:19	0.162	-0.004	(-2.41%)	0.166	0.163	0.160	0.169	34 236	5 577
FOR (FOREVEREN)	17:03	13.38	-0.10	(-0.74%)	13.48	13.48	13.20	13.86	63 694	859 033
FPO (FORPOSTA)	15:54	0.440	-0.030	(-6.38%)	0.470	0.470	0.440	0.470	4 441	2 084
FRO (FERRO)	17:00	18.10	+0.25	(+1.40%)	17.85	17.80	17.80	18.10	5 696	102 571
FSG (FASING)	10:10	13.65	0.00	(0.00%)	13.65	13.65	13.65	13.65	40	546
FTE (FORTE)	16:47	21.00	+0.10	(+0.48%)	20.90	21.00	20.80	21.20	6 799	142 626
FTH (FINTECH)	13:03	0.780	+0.040	(+5.41%)	0.740	0.780	0.780	0.800	1 510	1 194
FTI (FTIPROFIT)	13:45	0.170	0.000	(0.00%)	0.170	0.170	0.162	0.170	13 543	2 242
FTN (FITEN)	15:00	0.0650	+0.0080	(+14.04%)	0.0570	0.0650	0.0650	0.0650	1 544	100
GAL (GALVO)	16:19	1.24	0.00	(0.00%)	1.24	1.25	1.16	1.43	146 359	190 263
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)	16:48	1.280	-0.045	(-3.40%)	1.325	1.300	1.190	1.300	55 490	70 221
GEM (GRUPAEMM)	02 lip 11:00	0.0610	-0.0020	(-3.17%)	0.0630	0.0610	0.0610	0.0610	10	1
GEN (GENOMED)	17:00	31.00	-1.60	(-4.91%)	32.60	32.00	31.00	32.20	213	6 731
GKI (IMMOBILE)	15:31	2.39	-0.01	(-0.42%)	2.40	2.40	2.32	2.44	11 870	27 980
GKS (GKSKAT)	11:58	0.139	0.000	(0.00%)	0.139	0.139	0.139	0.139	185	26
GLC (GLCOSMED)	17:01	3.76	+0.02	(+0.53%)	3.74	3.78	3.66	3.94	205 789	787 406
GLG (GLGPHARMA)	03 cze 15:53	0.580	-0.006	(-1.02%)	0.586	0.580	0.580	0.580	100	58
GME (GRMEDIA)	11:38	164.00	-6.00	(-3.53%)	170.00	164.00	164.00	164.00	2	328
GNB (GETINOBLE)	17:02	0.2700	+0.0065	(+2.47%)	0.2635	0.2690	0.2620	0.2780	1 517 255	409 872
GNG (GENRG)	16:47	0.600	+0.012	(+2.04%)	0.588	0.590	0.582	0.608	37 651	22 513
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
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)	15:00	6.40	-0.05	(-0.78%)	6.45	6.45	6.40	6.45	205	1 315
GOL (GOLAB)	17 cze 11:00	0.400	-0.010	(-2.44%)	0.410	0.400	0.400	0.400	60	24
GOP (GAMEOPS)	17:04	43.500	+2.340	(+5.69%)	41.160	41.165	41.165	44.400	20 826	900 101
GOV (GOVENA)	15:00	0.0268	0.0000	(0.00%)	0.0268	0.0272	0.0268	0.0272	66 301	1 798
GPW	17:00	44.00	+0.95	(+2.21%)	43.05	43.40	43.10	44.00	47 631	2 070 187
GRC (GRUPAREC)	09:00	19.30	+0.90	(+4.89%)	18.40	19.30	19.30	19.30	5	97
GRE (GREENENER)	30 paź 11:53	0.500	+0.084	(+20.19%)	0.416	0.500	0.500	0.500	17 904	8 952
GRM (GREMPCO)	16:39	0.370	+0.072	(+24.16%)	0.298	0.298	0.296	0.418	109 654	39 351
GRN (GRODNO)	17:03	6.32	+0.22	(+3.61%)	6.10	6.18	6.10	6.34	82 677	518 458
GTC	17:01	6.92	+0.12	(+1.76%)	6.80	6.88	6.84	6.98	69 142	477 393
GTF (GOTFI)	14:53	11.30	-0.40	(-3.42%)	11.70	12.20	11.00	12.20	109	1 239
GTK (GEOTREKK)	04 mar 15:00	0.0400	-0.0100	(-20.00%)	0.0500	0.0400	0.0400	0.0400	14	1
GTN (GETIN)	17:00	1.240	+0.050	(+4.20%)	1.190	1.172	1.170	1.270	1 360 992	1 656 807
GTP (GEOTERM)	11:00	3.88	-0.02	(-0.51%)	3.90	3.88	3.88	3.88	60	233
GTS (GEOTRANS)	17:02	29.60	+0.10	(+0.34%)	29.50	29.90	28.60	30.40	29 454	867 957
GTY (GTRINITY)	02 lip 15:00	1.90	+0.20	(+11.76%)	1.70	1.70	1.70	1.90	490	834
HBG (HGAMES)	15:28	6.60	+1.15	(+21.10%)	5.45	6.00	6.00	6.60	34 769	218 119
HDR (HYDROTOR)	15:07	30.60	+0.60	(+2.00%)	30.00	30.00	30.00	30.60	995	30 188
HEF (HEFAL)	04 cze 11:00	0.0300	0.0000	(0.00%)	0.0300	0.0300	0.0300	0.0300	100	3
HEL (HELIO)	10:58	10.00	+0.15	(+1.52%)	9.85	10.00	10.00	10.00	38	380
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)	13:39	10.20	-0.20	(-1.92%)	10.40	10.40	10.20	10.40	15	154
HMP (HEMP)	16:05	0.570	0.000	(0.00%)	0.570	0.585	0.555	0.585	154 536	88 933
HOR (HORTICO)	14:04	1.67	0.00	(0.00%)	1.67	1.75	1.67	1.75	2 325	3 909
HPS (HYDRAPRES)	01 lip 12:44	0.370	0.000	(0.00%)	0.370	0.330	0.330	0.370	15 780	5 835
HRC (GRUPAHRC)	14:36	4.70	+1.18	(+33.52%)	3.52	4.00	4.00	4.80	482	1 952
HRL (HORNIGOLD)	16:49	0.273	+0.007	(+2.63%)	0.266	0.266	0.250	0.273	157 807	42 436
HRP (HARPER)	17:01	10.80	+0.50	(+4.85%)	10.30	10.50	10.10	10.80	45 802	476 632
HRS (HERKULES)	14:45	1.34	0.00	(0.00%)	1.34	1.34	1.34	1.37	4 601	6 211
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
HRT (HURTIMEX)	29 cze 14:22	0.100	-0.002	(-1.96%)	0.102	0.080	0.080	0.100	14 525	1 202
HUB (HUBSTYLE)	10:39	0.410	-0.010	(-2.38%)	0.420	0.406	0.406	0.410	6 619	2 712
I2D (I2DEV)	09:00	10.80	0.00	(0.00%)	10.80	10.80	10.80	10.80	5	54
IAG (IALBGR)	17:00	0.406	-0.006	(-1.46%)	0.412	0.412	0.372	0.436	122 347	49 677
IBC (IBCPOLSKA)	30 cze 11:18	0.950	0.000	(0.00%)	0.950	0.950	0.950	0.950	50	48
IBS (IBSM)	15:22	7.50	-0.35	(-4.46%)	7.85	7.50	7.50	7.50	80	600
ICA (INCANA)	17:00	0.930	+0.080	(+9.41%)	0.850	0.850	0.850	0.930	2 200	1 921
ICD (ICPD)	15:03	0.322	-0.048	(-12.97%)	0.370	0.370	0.322	0.370	3 118	1 005
ICE (MEDINICE)	16:48	15.50	-0.60	(-3.73%)	16.10	16.20	15.50	16.20	3 238	51 617
IDA (IDEABANK)	17:00	2.515	+0.165	(+7.02%)	2.350	2.375	2.330	2.610	249 440	618 059
IDG (INDYGO)	02 maj 15:01	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1 950	488
IDH	15:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	160 100	1 601
IDM (IDMSA)	17:00	1.40	+0.01	(+0.72%)	1.39	1.35	1.31	1.40	1 292	1 786
IFA (INFRA)	09:00	0.825	0.000	(0.00%)	0.825	0.825	0.825	0.825	150	124
IFC (IFCAPITAL)	12:26	0.640	0.000	(0.00%)	0.640	0.640	0.640	0.640	3 089	1 977
IFI (IFIRMA)	17:00	3.73	+0.02	(+0.54%)	3.71	3.73	3.71	3.74	1 111	4 132
IFM	10:02	0.320	0.000	(0.00%)	0.320	0.318	0.318	0.320	100	32
IFR (IFSA)	15:00	0.326	-0.030	(-8.43%)	0.356	0.326	0.326	0.326	5 700	1 858
IGN (INNOGENE)	17:00	13.25	-0.10	(-0.75%)	13.35	13.40	13.20	13.70	28 883	387 122
IGT (IGORIA)	10:08	0.258	-0.002	(-0.77%)	0.260	0.258	0.258	0.258	4 800	1 238
IIA (IIAAV)	25 cze 09:30	67.15	-0.85	(-1.25%)	68.00	67.50	67.15	67.50	21	1 417
IMC (IMCOMPANY)	17:01	12.25	+0.35	(+2.94%)	11.90	12.30	11.75	12.30	2 041	24 742
IMG (IMAGIS)	02 lip 14:51	0.175	+0.005	(+2.94%)	0.170	0.174	0.170	0.178	31 200	5 403
IMP (IMPERA)	15:58	1.14	+0.07	(+6.54%)	1.07	1.07	1.07	1.14	14 510	15 981
IMS	17:00	2.64	+0.06	(+2.33%)	2.58	2.61	2.61	2.64	200	526
INB (INBOOK)	12:19	0.520	-0.005	(-0.95%)	0.525	0.500	0.450	0.530	31 028	15 058
INC	17:04	4.44	+0.24	(+5.71%)	4.20	4.20	4.20	4.44	98 920	430 727
INF (INTERFERI)	02 lip 09:09	3.20	+0.02	(+0.63%)	3.18	3.20	3.20	3.20	1	3
ING (INGBSK)	17:01	151.60	+2.00	(+1.34%)	149.60	149.00	148.40	151.60	5 471	820 922
INK (INSTALKRK)	17:00	18.60	-0.60	(-3.12%)	19.20	18.80	18.30	19.10	11 913	223 614
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
INL (INTROL)	17:00	2.58	0.00	(0.00%)	2.58	2.64	2.52	2.68	58 961	153 188
INM (INVENTION)	17:04	1.00	-0.02	(-1.96%)	1.02	1.03	0.98	1.04	364 714	368 375
INP (INPRO)	12:35	4.98	0.00	(0.00%)	4.98	5.00	4.98	5.00	939	4 678
INS (INDOS)	12:01	3.60	+0.26	(+7.78%)	3.34	3.70	3.34	3.86	1 275	4 310
INT (INTERNITY)	15:03	2.36	+0.42	(+21.65%)	1.94	1.98	1.98	2.36	8 243	17 625
INV (INVISTA)	01 lip 17:00	0.328	-0.012	(-3.53%)	0.340	0.328	0.328	0.328	820	269
INW (INWESTPL)	10 cze 11:02	0.0800	+0.0235	(+41.59%)	0.0565	0.0800	0.0800	0.0800	5 900	472
IOD (IPODS)	02 lip 14:58	0.200	-0.020	(-9.09%)	0.220	0.200	0.200	0.200	10 200	2 040
IPE (IPOPEMA)	17:00	2.26	+0.10	(+4.63%)	2.16	2.20	2.18	2.26	5 849	12 965
IPF (PROVIDENT)	17:00	3.00	+0.10	(+3.45%)	2.90	2.95	2.88	3.01	303 904	897 349
IPL (IMPEL)	15:07	7.50	0.00	(0.00%)	7.50	7.50	7.50	7.50	6 968	52 260
IPO (INTERSPPL)	15:21	1.39	-0.00	(-0.36%)	1.39	1.50	1.38	1.50	4 242	5 962
IRL (INTERAOLT)	17:02	15.60	-0.05	(-0.32%)	15.65	15.90	15.50	15.90	6 326	99 143
ISG (ISIAG)	15:22	0.915	+0.045	(+5.17%)	0.870	0.840	0.840	0.915	1 600	1 362
IST (INFOSCAN)	17:00	1.222	-0.008	(-0.65%)	1.230	1.222	1.220	1.262	33 186	40 691
ITB (INTERBUD)	02 lip 15:00	0.590	0.000	(0.00%)	0.590	0.555	0.555	0.590	2 500	1 405
ITL (INTELIWIS)	16:48	2.10	-0.06	(-2.78%)	2.16	2.16	2.06	2.16	18 533	39 067
ITM (ITMTRADE)	17:00	0.1795	-0.0055	(-2.97%)	0.1850	0.1870	0.1700	0.1870	84 619	15 043
IUS (IU)	02 lip 09:53	2.72	0.00	(0.00%)	2.72	2.72	2.72	2.72	10	27
IVE (INVESTEKO)	17:00	5.20	-0.05	(-0.95%)	5.25	5.10	5.05	5.35	22 912	118 745
IZB (IZOBLOK)	17:00	31.40	-1.10	(-3.38%)	32.50	32.20	30.50	32.20	4 966	152 811
IZO (IZOLACJA)	17:00	1.57	0.00	(0.00%)	1.57	1.57	1.48	1.57	412	611
IZS (IZOSTAL)	17:00	2.72	-0.04	(-1.45%)	2.76	2.76	2.72	2.76	20 215	55 247
JHM (JHMDEV)	16 gru 16:23	1.76	0.00	(0.00%)	1.76	1.78	1.71	1.97	270	483
JJB (JUJUBEE)	17:00	6.44	-0.40	(-5.85%)	6.84	6.62	6.44	6.76	47 827	311 327
JJO (JJAUTO)	04 maj 15:39	9.70	-0.68	(-6.55%)	10.38	9.70	9.50	9.70	265	2 559
JRH (JRHOLDING)	17:00	19.55	+1.30	(+7.12%)	18.25	18.25	17.85	20.50	98 653	1 926 899
JSW	17:00	18.840	+0.020	(+0.11%)	18.820	19.000	18.840	19.150	234 379	4 434 580
JWA	17:00	1.070	-0.115	(-9.70%)	1.185	1.250	1.060	1.250	174 160	192 821
JWC (JWCONSTR)	17:00	2.84	+0.04	(+1.43%)	2.80	2.82	2.82	2.89	22 764	64 983
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
JWW (JWWINVEST)	14:31	3.80	-0.12	(-3.06%)	3.92	3.82	3.80	3.82	1 325	5 036
K2I (K2INTERNT)	16:44	10.00	+0.10	(+1.01%)	9.90	9.90	9.90	10.20	1 963	19 670
KAN (KANIA)	01 paź 15:29	0.1060	+0.0250	(+30.86%)	0.0810	0.0970	0.0970	0.1060	3 077 800	313 734
KBD (KBDOM)	02 lip 15:08	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	600	330
KBJ	16:46	15.40	-1.60	(-9.41%)	17.00	17.40	14.00	18.00	2 662	43 323
KBT (KLABATER)	17:00	8.02	+0.89	(+12.48%)	7.13	7.13	7.08	8.40	67 541	533 511
KCH (KRAKCHEM)	26 cze 15:01	0.600	+0.015	(+2.56%)	0.585	0.600	0.600	0.600	6 614	3 968
KCI	16:35	0.748	-0.012	(-1.58%)	0.760	0.758	0.732	0.760	99 506	74 288
KDM (KDMSHIPNG)	06 maj 11:00	1.40	+0.01	(+0.72%)	1.39	1.40	1.40	1.40	28 383	39 736
KER (KERNEL)	17:00	41.25	-0.40	(-0.96%)	41.65	41.30	41.05	41.60	6 735	277 613
KFM (KOFAMA)	11:19	0.565	+0.065	(+13.00%)	0.500	0.510	0.510	0.575	5 025	2 729
KGH (KGHM)	17:02	94.26	-1.12	(-1.17%)	95.38	95.38	93.72	96.00	377 560	35 778 080
KGL	17:01	13.85	+0.15	(+1.09%)	13.70	14.40	13.85	14.40	14 673	208 233
KGN (KOGENERA)	17:00	38.70	-0.10	(-0.26%)	38.80	38.80	38.00	38.80	508	19 465
KIN (KLEBAINV)	04 cze 09:00	0.390	0.000	(0.00%)	0.390	0.390	0.390	0.390	1	0
KKH (KKHERBAL)	10:03	0.290	0.000	(0.00%)	0.290	0.290	0.290	0.290	30	9
KLN (KLON)	25 cze 13:21	0.840	+0.030	(+3.70%)	0.810	0.830	0.830	0.840	31	26
KME	11:00	1.40	0.00	(0.00%)	1.40	1.40	1.40	1.40	1	1
KMP (KOMPAP)	16:47	7.25	+0.05	(+0.69%)	7.20	7.25	7.10	7.25	14 174	102 676
KOM (KOMPUTRON)	17:00	2.53	-0.08	(-3.07%)	2.61	2.60	2.53	2.60	1 545	3 937
KOR (KORBANK)	01 lip 15:28	4.94	-0.02	(-0.40%)	4.96	4.88	4.72	4.94	1 881	9 040
KPC (KUPIEC)	17:00	1.33	+0.03	(+2.31%)	1.30	1.15	1.15	1.53	42 039	57 511
KPD (KPPD)	26 cze 09:12	30.80	0.00	(0.00%)	30.80	30.80	30.80	30.80	1	31
KPI (KANCELWEC)	13:09	1.98	-0.04	(-1.98%)	2.02	2.04	1.98	2.04	555	1 100
KPL (KINOPOL)	17:00	7.50	-0.50	(-6.25%)	8.00	8.00	7.45	8.00	26 155	197 703
KRC (KREC)	16:27	6.50	+0.50	(+8.33%)	6.00	6.00	5.96	6.50	435	2 639
KRI (KREDYTIN)	01 lip 11:04	9.55	+0.85	(+9.77%)	8.70	9.55	9.55	9.55	200	1 910
KRK (KRKA)	17:00	369.00	-11.00	(-2.89%)	380.00	374.00	369.00	374.00	269	99 486
KRU (KRUK)	17:00	109.40	-0.60	(-0.55%)	110.00	110.10	107.40	111.40	14 787	1 615 523
KSG (KSGAGRO)	17:00	1.73	+0.08	(+4.85%)	1.65	1.69	1.60	1.79	69 775	117 775
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KSW (KRUSZWICA)	15:53	59.80	0.00	(0.00%)	59.80	60.00	59.60	60.20	724	43 434
KTY (KETY)	17:00	451.00	0.00	(0.00%)	451.00	451.00	441.00	451.00	1 469	658 507
KVT (KRVITAMIN)	17:00	4.80	+0.12	(+2.56%)	4.68	4.69	4.59	4.89	32 608	155 508
KZS (KREZUS)	21 gru 17:03	0.560	+0.030	(+5.66%)	0.530	0.570	0.530	0.590	5 817 209	3 295 674
LAB (LABOPRINT)	10:37	9.72	0.00	(0.00%)	9.72	9.72	9.72	9.72	33	321
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)	27 maj 11:00	0.0900	-0.0100	(-10.00%)	0.1000	0.0900	0.0900	0.0900	3 300	297
LBT (LIBET)	16:02	1.940	-0.010	(-0.51%)	1.950	1.990	1.905	1.990	10 536	20 529
LBW (LUBAWA)	17:00	1.220	0.000	(0.00%)	1.220	1.210	1.200	1.240	269 151	325 078
LEN (LENA)	17:00	3.42	+0.06	(+1.79%)	3.36	3.38	3.37	3.42	4 982	16 932
LET (LETUS)	14:50	0.500	+0.100	(+25.00%)	0.400	0.420	0.400	0.545	32 027	15 689
LGT (LGTRADE)	14:13	0.890	+0.200	(+28.99%)	0.690	0.795	0.795	0.890	7 117	5 865
LKD (LOKUM)	15:24	11.70	+0.20	(+1.74%)	11.50	11.70	11.70	11.70	200	2 340
LKS (LKDESIGN)	17 cze 11:00	0.350	+0.036	(+11.46%)	0.314	0.350	0.350	0.350	7	2
LPP	17:00	6385.00	+265.00	(+4.33%)	6120.00	6200.00	6070.00	6435.00	2 461	15 459 790
LPS (LAURENPES)	16:28	0.0910	-0.0070	(-7.14%)	0.0980	0.0920	0.0825	0.0980	331 790	29 507
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)	16:49	2.62	+0.11	(+4.38%)	2.51	2.51	2.51	2.62	5 344	13 908
LSH (LSTECHHOM)	30 cze 11:00	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	29 659	1 780
LSI (LSISOFT)	15:54	14.45	+0.05	(+0.35%)	14.40	14.40	14.40	14.65	827	12 026
LTG (LIBERTY)	04 cze 09:02	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1	0
LTS (LOTOS)	17:01	59.72	-1.08	(-1.78%)	60.80	61.10	59.62	61.20	150 119	9 002 544
LTX (LENTEX)	17:00	10.45	0.00	(0.00%)	10.45	10.45	10.30	10.45	15 606	162 309
LUG	16:43	5.60	+0.82	(+17.15%)	4.78	4.80	4.60	5.80	18 130	97 311
LUK (LUKARDI)	17:00	0.635	0.000	(0.00%)	0.635	0.565	0.565	0.635	105	66
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)	17:00	72.40	+0.10	(+0.14%)	72.30	72.90	71.10	74.50	39 090	2 844 545
LWB (BOGDANKA)	17:01	22.55	+0.35	(+1.58%)	22.20	22.40	22.00	22.55	24 432	544 536
M4B	01 lip 11:52	16.50	+2.40	(+17.02%)	14.10	16.50	16.50	16.50	326	5 379
MAB (MABION)	17:00	39.85	-0.25	(-0.62%)	40.10	40.80	39.25	41.00	24 443	979 840
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MAD (MADKOM)	17:00	2.40	-0.10	(-4.00%)	2.50	2.42	2.30	2.42	1 026	2 384
MAK (MAKARONPL)	16:40	5.45	0.00	(0.00%)	5.45	5.40	5.40	5.45	974	5 270
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)	17:01	4.40	+0.62	(+16.40%)	3.78	3.70	3.64	4.84	349 117	1 538 925
MBK (MBANK)	17:00	236.40	+2.80	(+1.20%)	233.60	236.00	230.00	236.40	11 268	2 636 003
MBR (MOBRUK)	15:49	218.00	-6.00	(-2.68%)	224.00	216.00	216.00	220.00	41	8 922
MBW (MBWS)	16:39	6.00	+0.24	(+4.17%)	5.76	6.10	5.98	6.28	7 775	47 013
MCE (MODERNCOM)	29 cze 09:00	0.185	0.000	(0.00%)	0.185	0.185	0.185	0.185	606	112
MCI	16:47	12.80	+0.20	(+1.59%)	12.60	12.60	12.45	12.85	4 831	61 463
MCP (MEDIACAP)	02 lip 14:28	2.24	-0.09	(-3.86%)	2.33	2.25	2.24	2.47	4 752	10 847
MCR (MERCOR)	14:35	8.82	+0.04	(+0.46%)	8.78	8.78	8.76	8.82	1 542	13 550
MDA (MEDAPP)	17:04	0.820	-0.015	(-1.80%)	0.835	0.840	0.820	0.860	306 844	259 181
MDG (MEDICALG)	17:00	28.20	+0.25	(+0.89%)	27.95	28.45	27.20	28.45	3 502	97 822
MDI (MDIENERGIA)	16:20	2.90	-0.04	(-1.36%)	2.94	2.92	2.87	2.92	3 472	9 990
MDN (MEDIANPOL)	17:00	0.368	0.000	(0.00%)	0.368	0.368	0.368	0.368	1 359	500
MDP (MEDCAMP)	17:00	3.84	+0.20	(+5.49%)	3.64	3.68	3.54	3.90	138 913	518 167
MEG (MEGARON)	18 cze 11:00	8.00	+0.20	(+2.56%)	7.80	8.00	8.00	8.00	20	160
MEI (MERIT)	16:22	0.730	+0.100	(+15.87%)	0.630	0.630	0.620	0.730	6 267	3 995
MER (MERA)	12:06	0.800	0.000	(0.00%)	0.800	0.800	0.730	0.800	1 762	1 300
MEX (MEXPOLSKA)	16:30	1.99	0.00	(0.00%)	1.99	1.99	1.99	1.99	654	1 301
MFD (MFOOD)	02 lip 15:19	0.860	+0.060	(+7.50%)	0.800	0.800	0.800	0.860	258	221
MFO	15:42	21.60	0.00	(0.00%)	21.60	21.80	21.40	21.80	125	2 696
MGA (MEGASONIC)	15 lut 15:00	0.550	+0.030	(+5.77%)	0.520	0.620	0.550	0.620	486	267
MGC (MEDGALIC)	16 maj 11:00	0.0240	+0.0045	(+23.08%)	0.0195	0.0240	0.0240	0.0240	3	0
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)	13:42	50.00	-0.50	(-0.99%)	50.50	51.00	50.00	51.00	16	801
MIL (MILLENNIUM)	17:00	3.066	-0.034	(-1.10%)	3.100	3.160	3.050	3.160	1 061 559	3 274 692
MIR (MIRACULUM)	11:25	1.24	+0.04	(+3.33%)	1.20	1.20	1.20	1.24	22 422	27 370
MLB (MAKOLAB)	09:50	5.30	0.00	(0.00%)	5.30	5.30	5.30	5.30	55	292
MLG (MLPGROUP)	15:35	84.00	0.00	(0.00%)	84.00	84.00	84.00	84.00	10	840
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MLK (MILKILAND)	02 lip 11:00	0.500	0.000	(0.00%)	0.500	0.500	0.500	0.500	2 551	1 276
MLP (MILKPOL)	01 lip 16:27	1.19	+0.09	(+8.18%)	1.10	1.10	1.10	1.19	597	688
MLS (MLSYSTEM)	17:01	51.80	-0.80	(-1.52%)	52.60	55.00	51.80	55.00	64 880	3 458 929
MLT (MOONLIT)	16:04	4.50	+0.05	(+1.12%)	4.45	4.40	4.30	4.50	1 236	5 440
MMA (MALKOWSKI)	29 cze 14:08	1.40	+0.07	(+5.26%)	1.33	1.45	1.40	1.45	2 435	3 434
MMC (MMCPL)	25 cze 10:08	3.00	-0.08	(-2.60%)	3.08	3.04	3.00	3.04	958	2 887
MMD (MILESTONE)	11:03	7.00	+0.11	(+1.60%)	6.89	7.00	7.00	7.00	421	2 947
MNC (MENNICA)	17:00	19.00	+0.10	(+0.53%)	18.90	18.90	18.90	19.40	418	7 908
MND (MINERAL)	17:00	0.590	+0.080	(+15.69%)	0.510	0.500	0.440	0.615	20 944	11 076
MNS (MENNICASK)	17:04	65.00	-4.00	(-5.80%)	69.00	68.00	64.00	68.00	5 226	342 576
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)	17:00	0.910	+0.020	(+2.25%)	0.890	0.985	0.860	0.990	205 413	187 934
MOJ	17:00	1.46	-0.13	(-8.18%)	1.59	1.50	1.46	1.55	39 207	58 432
MOL	17:00	24.26	+0.46	(+1.93%)	23.80	23.88	23.20	24.28	4 312	101 361
MON (MONNARI)	16:35	2.10	0.00	(0.00%)	2.10	2.10	2.10	2.14	108 824	229 780
MOV (MOVIEGAMES)	17:00	101.50	-0.50	(-0.49%)	102.00	103.00	99.00	104.00	4 639	467 611
MPH (MASTERPHA)	17:04	4.00	+0.04	(+1.01%)	3.96	3.98	3.80	4.02	12 525	49 572
MPY (MPAY)	02 lip 13:08	0.240	+0.002	(+0.84%)	0.238	0.238	0.200	0.240	2 005	457
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)	17:00	1.580	-0.085	(-5.11%)	1.665	1.675	1.560	1.675	544 350	871 338
MRC (MERCATOR)	17:04	95.20	+9.80	(+11.48%)	85.40	86.40	86.40	97.00	108 705	9 928 545
MRD (MEDARD)	05 lut 11:00	0.344	-0.086	(-20.00%)	0.430	0.344	0.344	0.344	1 500	516
MRG (MERLINGRP)	11:00	0.280	0.000	(0.00%)	0.280	0.280	0.280	0.280	500	140
MRH (HAMBURGER)	11:00	0.660	-0.020	(-2.94%)	0.680	0.660	0.660	0.660	50	33
MRK (MARKA)	11:00	0.600	0.000	(0.00%)	0.600	0.600	0.600	0.600	30	18
MSM	14:51	3.36	+0.36	(+12.00%)	3.00	3.02	3.02	3.36	1 355	4 221
MSP (MOSTALPLC)	16:10	9.40	-0.40	(-4.08%)	9.80	9.80	9.40	9.80	928	8 764
MSW (MOSTALWAR)	16:41	4.70	-0.10	(-2.08%)	4.80	4.80	4.63	4.85	7 830	37 047
MSZ (MOSTALZAB)	17:00	0.858	+0.020	(+2.39%)	0.838	0.836	0.830	0.860	158 134	133 968
MTL (MEDIATEL)	26 wrz 09:31	0.740	0.000	(0.00%)	0.740	0.740	0.740	0.740	976	722
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
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)	17:00	4.04	-0.04	(-0.98%)	4.08	4.01	4.00	4.08	5 056	20 382
MWT (MWTRADE)	17:00	2.04	-0.04	(-1.92%)	2.08	2.08	2.02	2.12	15 197	31 225
MXC (MAXCOM)	17:02	16.50	+0.85	(+5.43%)	15.65	15.65	15.40	16.70	35 347	571 354
MXP (MAXIPIZZA)	01 lip 15:03	0.600	+0.050	(+9.09%)	0.550	0.520	0.515	0.600	1 250	664
MZA (MUZA)	17:00	2.46	0.00	(0.00%)	2.46	2.46	2.46	2.46	2 215	5 449
MZN (MORIZON)	02 cze 10:20	1.97	+0.01	(+0.51%)	1.96	1.97	1.97	1.97	1 504	2 963
NCT (NORTCOAST)	15:41	14.30	+0.35	(+2.51%)	13.95	14.15	14.15	14.30	827	11 822
NET (NETIA)	15:57	3.86	0.00	(0.00%)	3.86	3.82	3.80	3.86	275 276	1 046 289
NEU (NEUCA)	17:00	508.00	+3.00	(+0.59%)	505.00	507.00	505.00	508.00	317	160 583
NFP (NFPL)	10:31	0.220	-0.020	(-8.33%)	0.240	0.240	0.220	0.240	2 088	461
NGG (NGGAMES)	17:02	0.267	0.000	(0.00%)	0.267	0.269	0.260	0.269	852 512	224 610
NNG (NANOGROUP)	16:10	2.00	0.00	(0.00%)	2.00	2.06	2.00	2.14	9 379	19 230
NOV (NOVINA)	15:14	0.440	+0.020	(+4.76%)	0.420	0.406	0.360	0.440	608	243
NST (NESTMEDIC)	17:00	1.40	-0.03	(-2.10%)	1.43	1.35	1.30	1.44	18 825	25 557
NTS (NOTORIA)	02 lip 15:54	5.80	-0.05	(-0.85%)	5.85	5.80	5.80	5.80	100	580
NTT (NTTSYSTEM)	12:39	2.56	-0.03	(-1.16%)	2.59	2.59	2.56	2.59	1 188	3 045
NTU (NOVATURAS)	12:45	10.80	+1.00	(+10.20%)	9.80	10.00	10.00	10.90	1 933	19 441
NTW (NETWISE)	10:20	8.90	+0.30	(+3.49%)	8.60	8.60	8.60	8.90	35	305
NVA (PANOVA)	16:49	11.90	-0.55	(-4.42%)	12.45	12.45	11.80	12.45	724	8 657
NVT (NOVITA)	16:44	82.80	+2.00	(+2.48%)	80.80	81.00	81.00	82.80	167	13 607
NVV (NOVAVIS)	17:03	12.00	+0.30	(+2.56%)	11.70	11.85	11.10	12.00	32 162	376 781
NWA (NWAI)	17:03	11.10	+2.40	(+27.59%)	8.70	8.85	8.85	11.10	10 928	106 303
NWG (NEWAG)	16:26	26.10	-0.10	(-0.38%)	26.20	26.30	26.10	26.40	2 673	70 099
NXB (NEXTBIKE)	15:05	9.00	+0.40	(+4.65%)	8.60	8.95	8.95	9.00	1 166	10 488
OAT	17:02	16.75	+0.45	(+2.76%)	16.30	16.75	16.30	16.90	22 122	366 026
OBL (ORZBIALY)	09:54	10.20	0.00	(0.00%)	10.20	10.20	10.20	10.20	10	102
ODL (ODLEWNIE)	16:30	4.60	+0.02	(+0.44%)	4.58	4.58	4.50	4.60	4 416	20 064
OEX	02 lip 14:16	15.80	+0.30	(+1.94%)	15.50	15.50	15.50	15.80	440	6 822
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
OML (ONEMORE)	17:02	6.90	+0.26	(+3.92%)	6.64	6.70	6.50	6.90	74 085	496 486
ONC (ONICO)	01 lip 12:52	4.10	+0.08	(+1.99%)	4.02	4.10	4.10	4.10	2 262	9 274
OPF (OPENFIN)	17:00	1.015	+0.005	(+0.50%)	1.010	1.015	0.992	1.030	8 333	8 447
OPG (ORCOGROUP)	16:22	1.00	-0.10	(-9.09%)	1.10	0.98	0.98	1.05	4 310	4 507
OPL (ORANGEPL)	17:04	6.565	+0.080	(+1.23%)	6.485	6.460	6.455	6.595	976 922	6 367 167
OPM (OPTEAM)	26 cze 15:05	24.20	0.00	(0.00%)	24.20	23.20	23.20	24.20	261	6 056
OPN (OPONEO.PL)	17:00	28.00	-0.30	(-1.06%)	28.30	27.50	27.50	28.00	428	11 849
OPT (OPTIZENLB)	15:12	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	10 401	5 721
ORG (ORGANIC)	15:56	5.10	+0.05	(+0.99%)	5.05	5.05	4.60	5.10	1 457	7 209
ORL (ORZLOPONY)	15:00	2.10	0.00	(0.00%)	2.10	2.10	2.10	2.10	2 000	4 200
OTM (OTMUCHOW)	12:23	1.46	0.00	(0.00%)	1.46	1.47	1.46	1.47	1 175	1 727
OTS (OTLOG)	17:00	3.94	+0.16	(+4.23%)	3.78	3.80	3.68	3.94	16 101	61 805
OUT (OUTDOORZY)	09:50	0.605	-0.045	(-6.92%)	0.650	0.620	0.605	0.620	600	365
OVO (OVOSTAR)	09:00	73.00	0.00	(0.00%)	73.00	73.00	73.00	73.00	1	73
P24 (PRESENT24)	17:00	0.136	-0.002	(-1.45%)	0.138	0.138	0.130	0.138	73 423	9 749
P2B (PLANETB2B)	14:08	0.167	+0.007	(+4.06%)	0.160	0.160	0.160	0.167	1 100	182
PAS (PASSUS)	24 cze 15:35	13.40	+0.40	(+3.08%)	13.00	13.40	13.40	13.40	40	536
PAT (PATENTUS)	16:45	1.135	-0.030	(-2.58%)	1.165	1.165	1.135	1.165	14 137	16 178
PBB (PREFABET)	23 cze 15:00	0.800	0.000	(0.00%)	0.800	0.800	0.800	0.800	10	8
PBF (PBSFINANSE)	11:00	0.350	0.000	(0.00%)	0.350	0.350	0.350	0.350	5 000	1 750
PBG	01 lip 12:58	0.0690	-0.0410	(-37.27%)	0.1100	0.0690	0.0690	0.0690	8 365 312	577 207
PBT (PBGAMES)	17:00	1.25	+0.03	(+2.46%)	1.22	1.22	1.20	1.25	11 199	13 838
PBX (PEKABEX)	15:05	11.40	-0.10	(-0.87%)	11.50	11.50	11.30	11.50	2 191	24 866
PCE (POLICE)	17:00	12.70	+0.30	(+2.42%)	12.40	12.40	12.30	12.70	3 999	50 169
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
PCR (PCCROKITA)	17:04	43.50	+0.30	(+0.69%)	43.20	43.50	43.40	43.90	10 653	466 650
PCX (PCCEXOL)	17:00	3.19	-0.06	(-1.85%)	3.25	3.25	3.19	3.36	144 756	473 606
PCX0920	29 maj 15:51	100.15	+0.15	(+0.15%)	100.00	100.17	100.15	100.17	39	3 906
PDZ (PRAIRIE)	17:00	0.700	-0.024	(-3.31%)	0.724	0.700	0.672	0.720	517 216	359 899
PEM (PEMANAGER)	17:01	11.60	-1.65	(-12.45%)	13.25	13.45	11.55	13.45	4 585	53 489
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PEN (PHOTON)	17:00	7.15	+0.15	(+2.14%)	7.00	7.00	6.95	7.15	33 743	238 856
PEO (PEKAO)	17:04	55.00	-0.60	(-1.08%)	55.60	55.80	54.62	55.80	374 168	20 603 685
PEP	17:00	41.40	+3.90	(+10.40%)	37.50	37.80	37.50	41.40	21 139	832 565
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	0.140	0.000	(0.00%)	0.140	0.140	0.140	0.140	100	14
PFM (PFMEDICAL)	15:20	1.90	+0.30	(+18.75%)	1.60	1.70	1.70	1.90	900	1 643
PGE	17:04	7.146	-0.104	(-1.43%)	7.250	7.320	7.110	7.358	1 901 975	13 755 986
PGM (PMPG)	16:39	2.22	+0.12	(+5.71%)	2.10	2.14	2.04	2.22	17 499	36 684
PGN (PGNIG)	17:04	4.690	-0.008	(-0.17%)	4.698	4.720	4.639	4.720	2 803 860	13 117 242
PGO	12:31	1.200	0.000	(0.00%)	1.200	1.220	1.200	1.220	550	665
PHI (PHIWIERZY)	29 cze 12:48	3.80	-0.06	(-1.55%)	3.86	3.80	3.80	3.80	270	1 026
PHN	15:54	12.40	-0.05	(-0.40%)	12.45	12.50	12.40	12.50	199	2 468
PHR (PHARMENA)	17:00	12.35	+0.15	(+1.23%)	12.20	12.40	11.50	12.40	13 102	152 805
PIG (PLANETINN)	30 kwi 15:00	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	15	1
PIT (POLARISIT)	17:00	2.98	+0.02	(+0.68%)	2.96	2.88	2.78	3.00	20 823	59 909
PIW (PLATYNINW)	26 cze 11:00	0.490	0.000	(0.00%)	0.490	0.490	0.490	0.490	2 000	980
PJP (PROJPRZEM)	15:41	15.40	0.00	(0.00%)	15.40	15.40	15.40	15.40	158	2 433
PKN (PKNORLEN)	17:00	63.44	-0.08	(-0.13%)	63.52	63.90	62.54	63.92	442 882	28 027 609
PKO (PKOBP)	17:03	23.27	-0.22	(-0.94%)	23.49	23.57	23.16	23.59	1 387 779	32 342 369
PKP (PKPCARGO)	17:02	14.54	+0.04	(+0.28%)	14.50	14.70	14.22	14.70	55 155	796 420
PLE (PROPERTYF)	15:05	0.190	+0.020	(+11.76%)	0.170	0.180	0.180	0.190	3 680	674
PLG (PLGROUP)	17:00	0.419	-0.006	(-1.41%)	0.425	0.421	0.391	0.421	52 603	21 199
PLI (PLATIGE)	17:00	24.50	+3.90	(+18.93%)	20.60	21.70	21.40	24.80	7 188	167 194
PLM (POLMAN)	17:03	1.14	-0.03	(-2.56%)	1.17	1.15	1.12	1.15	26 749	30 366
PLW (PLAYWAY)	17:00	504.00	-2.00	(-0.40%)	506.00	507.00	500.00	508.00	4 593	2 313 514
PLX (PLASTBOX)	15:18	1.700	-0.030	(-1.73%)	1.730	1.730	1.700	1.730	51	87
PLY (PLAY)	17:01	32.00	+0.32	(+1.01%)	31.68	31.80	31.12	32.50	334 988	10 726 380
PLZ (PLAZACNTR)	02 lip 09:39	2.14	+0.02	(+0.94%)	2.12	2.14	2.14	2.14	20	43
PMA (PRIMAMODA)	18 cze 15:00	0.890	0.000	(0.00%)	0.890	0.890	0.890	0.890	500	445
PME (POLMT)	25 kwi 09:00	12.50	0.00	(0.00%)	12.50	12.50	12.50	12.50	2	25
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PMF (PREMIUMF)	17:01	1.38	+0.08	(+6.15%)	1.30	1.30	1.25	1.38	78 538	103 416
PMP (PAMAPOL)	17:00	1.27	+0.03	(+2.42%)	1.24	1.21	1.20	1.27	36 181	44 270
PND (POLNORD)	15:40	4.39	-0.01	(-0.23%)	4.40	4.39	4.39	4.39	640	2 810
PNT (POINTPACK)	17:00	79.00	-3.00	(-3.66%)	82.00	81.50	78.50	81.50	1 211	96 582
PNW (PLANTWEAR)	17:00	8.59	-0.11	(-1.23%)	8.70	8.45	8.10	9.00	4 995	41 085
POZ (POZBUD)	16:26	1.640	+0.010	(+0.61%)	1.630	1.640	1.620	1.670	24 932	40 957
PPS (PEPEES)	16:38	1.67	-0.01	(-0.60%)	1.68	1.68	1.63	1.68	1 835	3 066
PRD (PROCAD)	11:00	1.14	+0.07	(+6.54%)	1.07	1.14	1.14	1.14	1 088	1 240
PRF (PRAGMAFA)	11:31	9.25	+0.20	(+2.21%)	9.05	9.05	9.05	9.25	145	1 313
PRI (PRAGMAINK)	12:44	6.86	-0.10	(-1.44%)	6.96	6.96	6.62	6.96	1 154	7 642
PRL (PROLOG)	09:27	18.00	+2.00	(+12.50%)	16.00	18.00	18.00	18.00	4	72
PRM (PROCHEM)	13:07	15.25	+0.25	(+1.67%)	15.00	15.00	15.00	15.25	410	6 243
PRN (PARTNER)	17:00	0.0830	0.0000	(0.00%)	0.0830	0.0830	0.0830	0.0830	29 000	2 407
PRO (PROMISE)	13:49	4.24	-0.06	(-1.40%)	4.30	4.30	4.24	4.36	384	1 643
PRS (PRYMUS)	02 lip 12:16	8.50	0.00	(0.00%)	8.50	8.50	8.50	8.50	10	85
PRT (PROTEKTOR)	17:00	4.10	0.00	(0.00%)	4.10	4.10	4.04	4.10	466	1 887
PSM (PLASMA)	15:00	0.400	-0.100	(-20.00%)	0.500	0.400	0.400	0.400	3 500	1 400
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)	17:01	12.45	0.00	(0.00%)	12.45	12.45	12.00	12.45	4 103	50 343
PTE (PARCELTEC)	16:19	0.580	+0.060	(+11.54%)	0.520	0.530	0.520	0.620	23 796	13 323
PTH (PRIMETECH)	15:11	0.930	+0.100	(+12.05%)	0.830	0.900	0.900	0.930	4 075	3 787
PTN (POLTRONIC)	16:48	0.595	-0.005	(-0.83%)	0.600	0.610	0.540	0.680	117 984	69 489
PTW (PTWP)	09:00	15.40	0.00	(0.00%)	15.40	15.40	15.40	15.40	5	77
PUE (ZPUE)	16:18	200.00	0.00	(0.00%)	200.00	204.00	200.00	204.00	324	64 804
PUN (PUNKPIRAT)	17:02	0.930	+0.070	(+8.14%)	0.860	0.860	0.810	0.940	129 110	113 683
PUR (PURE)	17:00	102.00	-1.00	(-0.97%)	103.00	104.00	98.00	104.00	1 631	162 886
PWX (POLWAX)	16:31	4.30	+0.02	(+0.47%)	4.28	4.28	4.24	4.50	19 044	81 784
PXM (POLIMEXMS)	17:01	2.685	+0.005	(+0.19%)	2.680	2.695	2.625	2.695	45 274	120 655
PYL (PYLON)	16:38	0.136	+0.001	(+0.74%)	0.135	0.135	0.135	0.140	11 396	1 575
PZU	17:02	29.49	-0.05	(-0.17%)	29.54	29.76	29.35	29.77	638 558	18 910 488
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
QNT (QUANTUM)	11:00	13.50	0.00	(0.00%)	13.50	13.50	13.50	13.50	625	8 438
QON (QUARTICON)	15:58	18.90	-0.20	(-1.05%)	19.10	18.80	18.80	19.10	511	9 681
QRS (QUERCUS)	17:00	3.65	-0.05	(-1.35%)	3.70	3.70	3.52	3.70	58 990	215 616
QRT (QUART)	01 lip 10:26	1.20	0.00	(0.00%)	1.20	1.20	1.20	1.20	10	12
QUB (QUBICGMS)	17:00	5.22	+0.72	(+16.00%)	4.50	4.65	4.54	5.72	273 863	1 407 433
R22	17:00	28.70	+1.00	(+3.61%)	27.70	28.00	28.00	28.70	40 378	1 139 752
RAF (RAFAMET)	16:20	16.70	+0.10	(+0.60%)	16.60	17.40	16.70	17.50	598	10 088
RBC (RUBICON)	16:41	1.49	+0.02	(+1.36%)	1.47	1.47	1.40	1.58	41 883	61 637
RBS (ROBINSON)	02 lip 15:47	5.60	-0.10	(-1.75%)	5.70	5.40	5.35	5.60	1 503	8 337
RBW (RAINBOW)	17:00	20.10	-0.50	(-2.43%)	20.60	20.90	19.85	20.90	8 527	173 514
RCA (ROCCA)	09:47	1.70	+0.20	(+13.33%)	1.50	1.50	1.50	1.70	90	145
RCW (RUCHCHORZ)	01 lip 12:21	0.166	+0.022	(+15.28%)	0.144	0.166	0.166	0.166	414	69
RDG (READGENE)	17:00	2.42	+0.16	(+7.08%)	2.26	2.26	2.26	2.44	4 571	10 576
RDL (RADPOL)	17:00	1.930	-0.005	(-0.26%)	1.935	1.935	1.930	1.950	161 938	313 733
RDN (REDAN)	16:09	0.320	-0.020	(-5.88%)	0.340	0.340	0.282	0.340	72 213	22 055
RDS (REDDEV)	17:04	5.32	+0.06	(+1.14%)	5.26	5.30	5.00	6.24	567 867	3 100 523
REG (REGNON)	15:00	0.140	+0.002	(+1.45%)	0.138	0.139	0.139	0.140	5 887	822
REM (REMEDIS)	15:22	0.0900	+0.0030	(+3.45%)	0.0870	0.0900	0.0650	0.0900	55 617	4 102
RES (RESBUD)	01 lip 11:00	0.450	0.000	(0.00%)	0.450	0.450	0.450	0.450	1 300	585
REV (REVITUM)	23 sty 11:11	0.800	-0.010	(-1.23%)	0.810	0.800	0.800	0.800	300	240
RFK (RAFAKO)	17:02	1.270	+0.046	(+3.76%)	1.224	1.226	1.200	1.280	619 605	762 945
RHD (REINHOLD)	30 cze 11:35	0.222	-0.018	(-7.50%)	0.240	0.222	0.222	0.222	1	0
RLP (RELPOL)	14:52	6.20	-0.02	(-0.32%)	6.22	6.12	6.10	6.20	1 039	6 345
RMK (REMAK)	09:01	10.00	+0.12	(+1.21%)	9.88	10.00	10.00	10.00	11	110
RNC (REINO)	09:00	1.45	0.00	(0.00%)	1.45	1.45	1.45	1.45	2	3
RNK (RANKPROGR)	16:47	1.370	-0.040	(-2.84%)	1.410	1.400	1.280	1.410	11 413	15 197
RON (RONSON)	17:00	0.920	+0.020	(+2.22%)	0.900	0.916	0.890	0.920	42 999	38 903
ROV (ROVITA)	11:00	0.480	0.000	(0.00%)	0.480	0.480	0.480	0.480	100	48
RPC (ROPCZYCE)	17:00	21.20	-0.30	(-1.40%)	21.50	21.50	20.70	21.50	799	16 791
RSP (REMORSOL)	17:00	5.28	-0.12	(-2.22%)	5.40	5.42	5.00	5.42	21 213	109 693
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
RSY	02 lip 10:18	13.50	-0.50	(-3.57%)	14.00	13.80	13.50	13.80	95	1 287
RVU (RYVU)	17:00	69.60	+1.60	(+2.35%)	68.00	69.60	68.40	71.80	6 011	419 278
RWL (RAWLPLUG)	16:41	7.58	+0.08	(+1.07%)	7.50	7.58	7.58	7.58	42	318
S4E	17:00	6.80	+0.80	(+13.33%)	6.00	6.00	6.00	8.00	8 093	56 817
SAN (SANTANDER)	17:00	9.98	-0.12	(-1.19%)	10.10	10.29	9.91	10.29	14 751	147 633
SBE (SOFTBLUE)	17:00	1.16	+0.01	(+0.87%)	1.15	1.15	1.14	1.19	221 995	257 167
SCO (SCOPAK)	24 cze 11:00	0.0530	+0.0025	(+4.95%)	0.0505	0.0530	0.0530	0.0530	696	37
SCP (SCPFL)	17:00	213.00	0.00	(0.00%)	213.00	213.00	209.00	215.00	3 069	650 788
SCS (STEMCELLS)	11:11	0.920	-0.050	(-5.15%)	0.970	0.950	0.920	0.950	550	511
SEK (SEKO)	02 lip 10:09	9.05	0.00	(0.00%)	9.05	9.05	9.05	9.05	6 000	54 300
SEL (SELENAFM)	16:25	11.90	+0.15	(+1.28%)	11.75	11.95	11.80	11.95	1 242	14 760
SEN (SERINUS)	17:00	0.424	-0.004	(-0.93%)	0.428	0.428	0.402	0.428	275 163	113 176
SES (SESCOM)	10:21	20.00	0.00	(0.00%)	20.00	20.00	20.00	20.00	2	40
SET (SETANTA)	17:00	19.05	+0.95	(+5.25%)	18.10	18.45	18.20	19.10	23 328	436 299
SEV (SEVENET)	13:42	1.90	0.00	(0.00%)	1.90	1.99	1.90	2.00	557	1 061
SFD	10:23	0.426	0.000	(0.00%)	0.426	0.426	0.426	0.426	2 448	1 043
SFG (SILVANO)	13:54	7.80	0.00	(0.00%)	7.80	7.80	7.80	7.80	321	2 504
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)	17:00	1.38	+0.02	(+1.47%)	1.36	1.36	1.35	1.49	149 392	210 059
SFS (SFINKS)	10:53	0.489	-0.001	(-0.20%)	0.490	0.489	0.489	0.489	760	372
SGN (SYGNITY)	17:00	6.18	-0.12	(-1.90%)	6.30	6.40	6.10	6.40	30 406	188 639
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)	02 lip 15:00	0.520	0.000	(0.00%)	0.520	0.565	0.520	0.565	433	230
SHG (STARHEDGE)	15:31	0.490	-0.040	(-7.55%)	0.530	0.510	0.490	0.520	5 022	2 532
SIM (SIMFABRIC)	17:04	95.60	-4.30	(-4.30%)	99.90	100.00	92.20	100.00	41 007	3 942 817
SKA (SNIEZKA)	16:34	84.40	+0.20	(+0.24%)	84.20	84.20	84.20	85.00	49	4 127
SKH (SKARBIEC)	17:00	21.70	0.00	(0.00%)	21.70	21.80	21.70	21.80	873	19 028
SKL (SKYLINE)	02 lip 16:32	0.630	+0.020	(+3.28%)	0.610	0.610	0.610	0.630	30	19
SKN (SAKANA)	14:11	0.250	0.000	(0.00%)	0.250	0.250	0.200	0.250	2 286	476
SKT (SKOTAN)	17:00	2.15	+0.12	(+5.91%)	2.03	2.03	1.99	2.24	248 858	532 142
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SLK (SLASKIEKA)	17:01	4.39	+0.05	(+1.15%)	4.34	4.40	4.05	4.45	228 393	974 133
SLV (SELVITA)	17:00	48.00	+0.10	(+0.21%)	47.90	47.90	47.60	48.00	11 532	552 604
SLZ (SLEEPZAG)	01 lip 13:39	0.570	+0.030	(+5.56%)	0.540	0.570	0.570	0.570	119	68
SME (SIMPLE)	16:42	10.40	-0.30	(-2.80%)	10.70	10.70	10.00	10.70	4 273	43 137
SMS (SMSKREDYT)	15:55	0.264	+0.020	(+8.20%)	0.244	0.250	0.250	0.264	15 036	3 760
SNG (SYNERGA)	15:29	0.280	0.000	(0.00%)	0.280	0.288	0.280	0.288	309 927	87 439
SNK (SANOK)	14:52	14.55	+0.05	(+0.34%)	14.50	14.50	14.30	14.60	1 235	17 852
SNT (SYNEKTIK)	16:35	24.40	+0.50	(+2.09%)	23.90	24.00	23.70	24.70	12 045	292 279
SNW (SANWIL)	16:49	2.48	-0.02	(-0.80%)	2.50	2.50	2.40	2.50	109 122	264 980
SNX (SUNEX)	17:02	14.30	+1.70	(+13.49%)	12.60	12.80	12.60	14.35	33 676	465 544
SOK (SONKA)	16:45	16.40	+0.70	(+4.46%)	15.70	15.74	15.60	16.70	14 146	229 131
SOL (SOLAR)	17:00	3.92	+0.05	(+1.29%)	3.87	3.86	3.71	3.92	8 286	31 770
SON (SONEL)	17:00	10.20	+0.10	(+0.99%)	10.10	10.00	10.00	10.20	6 758	68 095
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)	15:57	14.20	0.00	(0.00%)	14.20	14.20	14.20	14.20	10	142
SPK (SPARKVC)	12:32	1.50	-0.20	(-11.76%)	1.70	1.70	1.50	1.70	725	1 158
SPL (SANPL)	17:00	173.50	-1.50	(-0.86%)	175.00	175.40	171.50	176.40	43 995	7 621 318
SPR (SPYROSOFT)	16:23	196.00	+1.00	(+0.51%)	195.00	195.00	195.00	199.00	29	5 694
SSK (SURFLAND)	15:18	2.84	-0.16	(-5.33%)	3.00	3.00	2.84	3.00	3 685	10 533
STD (STANDREW)	15:53	9.00	-1.10	(-10.89%)	10.10	9.80	9.00	9.80	235	2 231
STF (STALPROFI)	17:00	5.94	-0.06	(-1.00%)	6.00	6.00	5.94	6.00	7 846	46 809
STL (STELMET)	12:13	9.00	+0.50	(+5.88%)	8.50	8.65	8.65	9.00	553	4 816
STP (STALPROD)	16:49	167.00	+3.20	(+1.95%)	163.80	163.60	162.00	168.00	511	84 545
STX (STALEXP)	17:00	2.85	+0.09	(+3.26%)	2.76	2.76	2.74	2.85	82 118	230 041
SUL (SUMMALING)	10:36	14.00	+0.20	(+1.45%)	13.80	13.80	13.80	14.00	157	2 181
SUN (SUNTECH)	15:45	0.590	+0.005	(+0.85%)	0.585	0.590	0.570	0.610	2 020	1 171
SUW (SUWARY)	16:25	15.00	0.00	(0.00%)	15.00	15.00	15.00	15.00	227	3 405
SVRS (SILVAIR-REGS)	02 lip 13:25	4.70	+0.14	(+3.07%)	4.56	4.56	4.56	4.70	119	557
SWD (SWISSMED)	13:49	3.50	+0.07	(+2.04%)	3.43	3.43	3.43	3.50	1 618	5 603
SWG (SECOGROUP)	02 lip 15:18	13.90	-0.10	(-0.71%)	14.00	13.90	13.90	13.90	10	139
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SYM (SYMBIO)	03 cze 09:31	0.650	+0.040	(+6.56%)	0.610	0.650	0.650	0.650	500	325
SZR (SZAR)	11:00	0.0300	+0.0025	(+9.09%)	0.0275	0.0300	0.0300	0.0300	100	3
T2P (TERMO2PWR)	17:00	0.467	+0.029	(+6.62%)	0.438	0.469	0.422	0.469	121 124	53 518
TAR (TARCZYNSKI)	29 cze 11:00	14.40	0.00	(0.00%)	14.40	14.40	14.40	14.40	60	864
TBL (TBULL)	17:04	33.50	-9.20	(-21.55%)	42.70	36.00	32.80	38.40	89 937	3 267 100
TEN (TSGAMES)	17:04	567.00	+19.00	(+3.47%)	548.00	547.00	547.00	574.00	26 080	14 646 430
THD (THEDUST)	16:40	13.40	0.00	(0.00%)	13.40	13.55	13.40	13.60	4 013	53 921
TIG (TECHINVGR)	17:00	0.800	-0.065	(-7.51%)	0.865	0.865	0.800	0.890	59 704	48 666
TIM	17:01	11.65	+0.55	(+4.95%)	11.10	11.20	11.00	11.80	50 287	577 282
TLG (TELGAM)	16:34	0.645	0.000	(0.00%)	0.645	0.640	0.615	0.650	56 751	35 834
TLO (TELESTO)	25 cze 16:03	8.20	0.00	(0.00%)	8.20	8.20	8.20	8.20	6	49
TLS (TELESTR)	16:32	16.00	+0.30	(+1.91%)	15.70	15.70	15.70	16.00	728	11 511
TLT (TLTENNIS)	17:00	1.37	-0.02	(-1.44%)	1.39	1.30	1.30	1.38	1 750	2 370
TLV (TELIANI)	15:53	0.690	+0.050	(+7.81%)	0.640	0.575	0.575	0.690	2 558	1 640
TLX (TALEX)	13:21	11.60	-0.10	(-0.85%)	11.70	11.70	11.60	11.70	224	2 603
TME (TERMOEXP)	24 cze 09:54	1.81	+0.03	(+1.69%)	1.78	1.81	1.81	1.81	5	9
TMP (TELEMEDPL)	17:00	1.41	-0.03	(-2.08%)	1.44	1.42	1.31	1.42	34 803	46 595
TMR (TATRY)	17:00	148.00	0.00	(0.00%)	148.00	148.00	148.00	148.00	30	4 440
TNX (TALANX)	12 cze 10:19	159.00	-9.00	(-5.36%)	168.00	159.00	159.00	159.00	12	1 908
TOA (TOYA)	17:04	4.96	-0.03	(-0.60%)	4.99	4.99	4.93	4.99	20 619	102 140
TOR (TORPOL)	16:02	13.60	+0.05	(+0.37%)	13.55	13.75	13.35	13.75	15 812	214 496
TOS (TAMEX)	26 cze 14:48	0.570	-0.010	(-1.72%)	0.580	0.565	0.565	0.570	1 536	868
TOW (TOWERINVT)	15:25	21.60	+0.20	(+0.93%)	21.40	20.80	19.50	21.60	835	16 932
TPE (TAURONPE)	17:03	2.454	-0.056	(-2.23%)	2.510	2.534	2.452	2.584	5 338 799	13 376 772
TRI (TRITON)	02 lip 16:45	2.05	-0.07	(-3.30%)	2.12	2.14	2.05	2.14	350	718
TRK (TRAKCJA)	17:03	2.400	+0.005	(+0.21%)	2.395	2.355	2.340	2.405	114 660	271 590
TRN (TRANSPOL)	09:00	2.98	+0.13	(+4.56%)	2.85	2.98	2.98	2.98	5	15
TRR (TERMOREX)	10:25	0.800	0.000	(0.00%)	0.800	0.800	0.800	0.800	706	565
TSG (TESGAS)	17:00	5.00	0.00	(0.00%)	5.00	5.00	4.88	5.15	86 037	427 903
TXF (TAXUSFUND)	01 cze 15:18	0.0400	0.0000	(0.00%)	0.0400	0.0400	0.0400	0.0400	15 002	600
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TXM	19 mar 15:00	0.100	+0.005	(+5.49%)	0.095	0.100	0.100	0.100	75	8
TXN (TAXNET)	16:20	0.680	-0.010	(-1.45%)	0.690	0.650	0.650	0.680	14 021	9 495
TYP (ARTP)	16:33	0.145	0.000	(0.00%)	0.145	0.145	0.145	0.145	2 080	302
U2K (UNIMA)	11:06	2.74	+0.02	(+0.74%)	2.72	2.72	2.70	2.74	1 490	4 074
UCG (UNICREDIT)	12:48	37.99	-0.44	(-1.13%)	38.43	37.78	37.56	38.00	506	19 075
UFC (UNIFIED)	05 sie 15:06	0.0550	-0.0140	(-20.29%)	0.0690	0.0600	0.0550	0.0600	12 126	683
ULG (ULTGAMES)	17:04	33.10	-0.50	(-1.49%)	33.60	32.70	32.40	33.50	13 046	428 694
ULM (ULMA)	16:17	47.80	+0.20	(+0.42%)	47.60	47.80	47.80	47.80	18	860
UNI (UNIBEP)	17:00	9.92	+0.32	(+3.33%)	9.60	9.60	9.48	9.92	3 942	38 255
UNT (UNIMOT)	17:00	43.00	0.00	(0.00%)	43.00	43.60	42.50	43.60	10 323	444 269
URS (URSUS)	16:40	0.675	-0.002	(-0.30%)	0.677	0.661	0.661	0.688	98 095	66 387
UTD (UNITED)	24 cze 11:10	0.250	+0.040	(+19.05%)	0.210	0.250	0.250	0.250	23 837	5 959
VAB (VABUN)	15:30	1.14	+0.12	(+11.76%)	1.02	1.02	1.01	1.14	11 677	12 601
VAR (VARSAV)	16:49	3.46	-0.02	(-0.43%)	3.48	3.37	3.37	3.47	68 778	233 798
VCP	16:42	2.38	-0.22	(-8.46%)	2.60	2.64	2.38	2.66	14 163	35 877
VDS (VIDIS)	09:00	3.48	0.00	(0.00%)	3.48	3.48	3.48	3.48	2	7
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)	09:00	2.24	0.00	(0.00%)	2.24	2.24	2.24	2.24	2	4
VGO (VIGOSYS)	17:00	555.00	0.00	(0.00%)	555.00	560.00	550.00	560.00	789	441 200
VIA (VIATRON)	11:00	6.50	0.00	(0.00%)	6.50	6.50	6.50	6.50	140	910
VIN (VINDEXUS)	14:36	5.36	0.00	(0.00%)	5.36	5.40	5.36	5.56	1 384	7 601
VIV (VISION)	15:00	0.0150	-0.0020	(-11.76%)	0.0170	0.0150	0.0150	0.0150	2 600	39
VKT (VAKOMTEK)	16:31	0.800	+0.190	(+31.15%)	0.610	0.680	0.680	0.800	3 119	2 265