Akcje GPW i NewConnect Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
01C (01CYBATON)	08 kwi 17:04	6.05	-0.50	(-7.63%)	6.55	6.59	6.05	7.29	201 507	1 318 213
06N (06MAGNA)	08 kwi 15:01	0.38	+0.03	(+8.57%)	0.35	0.36	0.36	0.38	10 795	4 016
08N (08OCTAVA)	06 kwi 15:01	0.835	+0.020	(+2.45%)	0.815	0.835	0.835	0.835	410	342
11B (11BIT)	08 kwi 17:00	367.00	+5.00	(+1.38%)	362.00	365.00	358.00	378.00	11 703	4 296 559
1AT (ATAL)	08 kwi 17:00	27.10	+0.20	(+0.74%)	26.90	26.80	25.80	28.00	4 220	113 854
2CP (2CPARTNER)	15 lis 11:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	200	18
2IT (2INTELLECT)	08 kwi 11:20	1.10	-0.10	(-8.33%)	1.20	1.10	1.10	1.10	920	1 012
4FM (4FUNMEDIA)	08 kwi 16:16	4.86	0.00	(0.00%)	4.86	4.86	4.60	4.86	2 125	10 080
4MB (4MOBILITY)	07 kwi 16:38	6.55	-0.15	(-2.24%)	6.70	6.55	6.55	7.40	422	2 860
4MS (4MASS)	08 kwi 13:53	0.1650	-0.0100	(-5.71%)	0.1750	0.1710	0.1620	0.1710	171 394	28 426
5AH (5THAVENUE)	01 kwi 11:39	1.24	+0.02	(+1.64%)	1.22	1.17	1.17	1.24	413	501
7FT (7FIT)	07 kwi 12:40	1.11	+0.02	(+1.83%)	1.09	1.09	1.09	1.11	101	110
7LV (7LEVELS)	08 kwi 16:21	16.80	+0.10	(+0.60%)	16.70	16.70	16.00	16.80	229	3 820
AAS (AALLIANCE)	31 mar 12:03	20.80	-1.20	(-5.45%)	22.00	17.60	15.60	21.00	236	4 135
AAT (ALTA)	08 kwi 16:44	1.42	-0.01	(-0.70%)	1.43	1.50	1.39	1.50	1 083	1 506
ABE (ABPL)	08 kwi 17:00	17.75	-0.25	(-1.39%)	18.00	17.95	17.40	17.95	1 169	20 656
ABK (ABAK)	11 mar 16:32	1.45	0.00	(0.00%)	1.45	1.48	1.45	1.48	2 600	3 808
ABS (ASSECOBS)	08 kwi 17:00	31.40	0.00	(0.00%)	31.40	31.40	30.80	31.40	1 547	48 323
ACA (ACARTUS)	08 kwi 16:36	0.222	-0.026	(-10.48%)	0.248	0.250	0.222	0.254	22 429	4 997
ACG (ACAUTOGAZ)	08 kwi 17:00	37.50	-0.60	(-1.57%)	38.10	39.00	37.50	39.00	295	11 214
ACK (ACKERMAN)	08 kwi 12:10	6.85	-0.30	(-4.20%)	7.15	6.85	6.85	6.85	99	678
ACP (ASSECOPOL)	08 kwi 17:00	61.80	+1.80	(+3.00%)	60.00	60.70	60.20	62.80	77 347	4 765 758
ACR (ACREBIT)	08 kwi 16:18	0.730	-0.010	(-1.35%)	0.740	0.790	0.700	0.790	24 938	18 453
ACT (ACTION)	08 kwi 16:41	2.45	-0.06	(-2.39%)	2.51	2.51	2.45	2.51	11 587	28 865
ADV (ADIUVO)	08 kwi 17:00	5.82	-0.84	(-12.61%)	6.66	6.30	5.74	6.90	50 739	312 248
ADX (ADATEX)	08 kwi 11:30	0.970	-0.020	(-2.02%)	0.990	0.970	0.970	0.970	1 031	1 000
AER (AERFINANC)	08 kwi 15:03	0.0800	-0.0458	(-36.41%)	0.1258	0.0800	0.0800	0.0800	10 000	800
AFC (AKCEPTFIN)	07 kwi 09:00	0.430	0.000	(0.00%)	0.430	0.430	0.430	0.430	665	286
AFH (AFHOL)	08 kwi 17:02	7.95	+0.45	(+6.00%)	7.50	8.45	7.70	8.45	2 000	16 014
AGL (AGROLIGA)	08 kwi 16:36	17.40	-0.18	(-1.02%)	17.58	17.50	17.40	17.50	251	4 369
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AGO (AGORA)	08 kwi 17:04	6.56	-0.24	(-3.53%)	6.80	6.82	6.48	6.90	16 637	110 087
AGP (AGROMEP)	30 mar 10:57	8.20	-0.20	(-2.38%)	8.40	8.20	8.20	8.20	24	197
AGT (AGROTON)	08 kwi 17:00	3.03	-0.07	(-2.26%)	3.10	3.18	3.01	3.22	20 140	62 156
AIN (ABSINVEST)	08 kwi 16:41	0.645	-0.005	(-0.77%)	0.650	0.620	0.620	0.645	1 651	1 024
AIT (AITON)	06 kwi 16:21	0.228	+0.038	(+20.00%)	0.190	0.190	0.179	0.228	22 849	4 387
ALD (ALDA)	03 kwi 17:00	2.00	+0.10	(+5.26%)	1.90	2.00	2.00	2.00	10	20
ALI (ALTUSTFI)	08 kwi 14:15	0.722	0.000	(0.00%)	0.722	0.724	0.704	0.724	19 636	13 967
ALL (AILLERON)	08 kwi 14:55	4.60	-0.06	(-1.29%)	4.66	4.66	4.44	4.66	6 310	29 376
ALR (ALIOR)	08 kwi 17:03	13.99	-0.78	(-5.25%)	14.77	14.78	12.72	14.98	4 043 879	56 102 364
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)	08 kwi 12:47	1.05	-0.01	(-0.94%)	1.06	1.05	1.05	1.05	7	7
AMB (AMBRA)	08 kwi 16:32	15.70	-0.30	(-1.88%)	16.00	16.00	15.05	16.00	5 555	86 654
AMC (AMICA)	08 kwi 17:00	89.60	-2.40	(-2.61%)	92.00	92.50	86.10	92.50	14 984	1 329 160
AML (ALUMETAL)	08 kwi 17:00	35.10	0.00	(0.00%)	35.10	35.10	35.10	36.20	1 244	44 531
AOL (ANALIZY)	08 kwi 09:00	23.00	0.00	(0.00%)	23.00	23.00	23.00	23.00	4	92
APA (APANET)	08 kwi 12:20	0.800	+0.010	(+1.27%)	0.790	0.790	0.790	0.800	1 000	799
APC (APOLLO)	08 kwi 12:26	0.700	-0.040	(-5.41%)	0.740	0.700	0.700	0.700	296	207
APE (APSENERGY)	08 kwi 16:33	1.47	-0.13	(-8.13%)	1.60	1.60	1.45	1.60	52 213	78 367
APL (AMPLI)	08 kwi 15:00	0.26	+0.01	(+4.00%)	0.25	0.27	0.26	0.27	12 723	3 395
APN (APLISENS)	08 kwi 17:00	8.55	-0.45	(-5.00%)	9.00	9.00	8.55	9.00	90	810
APR (AUTOPARTN)	08 kwi 16:31	3.77	+0.04	(+1.07%)	3.73	3.89	3.67	3.89	33 588	125 286
APS	08 kwi 10:58	1.40	-0.05	(-3.45%)	1.45	1.40	1.40	1.40	300	420
APT (APATOR)	08 kwi 17:00	15.90	-0.05	(-0.31%)	15.95	15.90	15.70	16.00	5 365	85 078
AQA (AQUAPOZ)	08 kwi 11:02	7.90	-0.10	(-1.25%)	8.00	7.85	7.00	8.60	238	1 830
AQT (AQUATECH)	08 kwi 15:11	9.00	-0.45	(-4.76%)	9.45	9.00	9.00	9.00	2	18
AQU (AQUABB)	08 kwi 14:06	15.60	+0.30	(+1.96%)	15.30	15.30	15.30	15.60	22	343
ARC (ARCUS)	08 kwi 16:42	0.920	-0.180	(-16.36%)	1.100	1.000	0.905	1.000	43 358	40 626
ARE (ARENAPL)	08 kwi 13:30	1.00	-0.03	(-2.91%)	1.03	0.98	0.96	1.03	4 485	4 437
ARG (ARTGAMES)	08 kwi 17:00	1.840	-0.040	(-2.13%)	1.880	1.880	1.540	1.950	40 913	74 948
ARH (ARCHICOM)	08 kwi 17:00	12.00	0.00	(0.00%)	12.00	11.90	11.65	12.00	3 167	37 837
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ARI	07 kwi 14:31	0.260	+0.020	(+8.33%)	0.240	0.240	0.240	0.260	4 200	1 085
ARK (ARKROYAL)	08 kwi 16:29	0.109	-0.031	(-22.14%)	0.140	0.140	0.107	0.140	54 244	6 176
ARR (ARTERIA)	08 kwi 14:30	4.12	-0.02	(-0.48%)	4.14	4.12	4.12	4.12	5	21
ART (ARTIFEX)	08 kwi 14:19	2.51	+0.56	(+29.05%)	1.95	2.09	2.00	2.51	472 255	1 040 089
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)	07 kwi 15:47	0.0535	+0.0125	(+30.49%)	0.0410	0.0530	0.0530	0.0535	2	0
ASB (ASBIS)	08 kwi 16:49	2.870	0.000	(0.00%)	2.870	2.850	2.835	2.900	59 095	169 135
ASE (ASSECOSEE)	08 kwi 15:31	27.80	-1.00	(-3.47%)	28.80	28.00	27.30	28.20	5 620	155 533
ASM (ASMGROUP)	07 kwi 14:00	3.42	+0.14	(+4.27%)	3.28	3.42	3.42	3.42	487	1 666
ASP (AUTOSPA)	06 kwi 11:00	0.0400	0.0000	(0.00%)	0.0400	0.0400	0.0400	0.0400	350	14
ASR (ASTRO)	08 kwi 17:00	0.228	-0.010	(-4.20%)	0.238	0.210	0.200	0.230	44 023	8 964
AST (ASTARTA)	08 kwi 16:46	11.80	-0.05	(-0.42%)	11.85	11.85	11.60	12.00	11 497	135 342
ATA (ATCCARGO)	08 kwi 16:43	4.10	-0.80	(-16.33%)	4.90	4.70	3.82	4.70	10 916	44 173
ATC (ARCTIC)	08 kwi 16:26	4.07	+0.04	(+0.99%)	4.03	4.03	3.95	4.08	28 286	113 772
ATD (ATENDE)	08 kwi 13:46	2.32	-0.02	(-0.85%)	2.34	2.28	2.28	2.32	15 060	34 612
ATG (ATMGRUPA)	08 kwi 17:00	3.60	-0.01	(-0.28%)	3.61	3.94	3.55	3.94	10 554	39 884
ATL (ATLASEST)	08 kwi 15:54	1.00	-0.01	(-0.99%)	1.01	1.00	1.00	1.00	3 239	3 239
ATM	08 kwi 13:06	9.30	+0.45	(+5.08%)	8.85	9.35	9.30	9.35	109	1 019
ATO (ATONHT)	08 kwi 11:00	0.260	-0.030	(-10.34%)	0.290	0.260	0.260	0.260	2 409	626
ATP (ATLANTAPL)	08 kwi 16:32	5.00	-0.30	(-5.66%)	5.30	5.30	5.00	5.30	2 270	11 625
ATR (ATREM)	08 kwi 09:00	1.51	+0.01	(+0.67%)	1.50	1.51	1.51	1.51	12	18
ATS (ATLANTIS)	08 kwi 17:00	0.440	+0.010	(+2.33%)	0.430	0.430	0.430	0.450	7 074	3 051
ATT (GRUPAAZOTY)	08 kwi 17:04	24.30	-0.40	(-1.62%)	24.70	26.00	24.25	26.65	619 835	15 584 604
AUG (AUGA)	26 mar 12:01	1.95	+0.09	(+5.14%)	1.85	1.95	1.95	1.95	1	2
AUX (AUXILIA)	08 kwi 17:00	2.50	-0.40	(-13.79%)	2.90	2.94	2.50	3.10	8 230	24 488
AVE (ADVERTIGO)	08 kwi 17:00	0.346	-0.124	(-26.38%)	0.470	0.540	0.346	0.640	145 979	69 591
AWB (AWBUD)	01 kwi 11:00	0.750	+0.030	(+4.17%)	0.720	0.750	0.750	0.750	2 000	1 500
AWM (AIRWAY)	08 kwi 17:04	0.704	-0.056	(-7.37%)	0.760	0.718	0.660	0.778	1 402 761	1 002 566
AZC (AZTEC)	08 kwi 09:35	1.59	-0.01	(-0.63%)	1.60	1.59	1.59	1.59	10	16
B24 (BRAND24)	08 kwi 17:00	24.00	-1.00	(-4.00%)	25.00	25.00	23.50	25.00	2 864	68 791
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BAH (BAHOLDING)	08 kwi 17:00	0.629	-0.001	(-0.16%)	0.630	0.630	0.600	0.630	53 106	32 646
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)	31 mar 13:39	2.72	-0.12	(-4.23%)	2.84	2.70	2.58	2.72	491	1 278
BBD (BBIDEV)	08 kwi 17:00	3.45	+0.12	(+3.60%)	3.33	3.31	3.25	3.50	13 336	43 985
BBT (BOOMBIT)	08 kwi 17:01	19.30	-0.26	(-1.33%)	19.56	19.60	18.22	20.15	51 363	993 856
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)	08 kwi 16:13	8.50	+0.02	(+0.24%)	8.48	8.48	8.48	8.50	658	5 582
BDG (BROADGATE)	08 kwi 11:02	0.190	+0.046	(+31.94%)	0.144	0.190	0.190	0.190	390	74
BDX (BUDIMEX)	08 kwi 17:00	172.00	+5.00	(+2.99%)	167.00	165.20	165.20	174.40	11 185	1 919 577
BDZ (BEDZIN)	08 kwi 16:05	9.75	-0.15	(-1.52%)	9.90	10.40	9.40	10.40	484	4 551
BEP (BIOMASS)	08 kwi 17:00	1.020	-0.020	(-1.92%)	1.040	1.040	0.930	1.040	478 416	477 627
BER (BIOERG)	08 kwi 11:47	0.0595	+0.0050	(+9.17%)	0.0545	0.0595	0.0595	0.0595	73 741	4 388
BFC (BIOFACTOR)	28 lut 15:49	2.38	+0.08	(+3.48%)	2.30	2.16	2.10	2.38	4 295	9 329
BFT (BENEFIT)	08 kwi 17:00	739.00	-1.00	(-0.14%)	740.00	740.00	719.00	756.00	4 320	3 156 936
BGD (BIOGENED)	08 kwi 12:20	20.20	+7.70	(+61.60%)	12.50	17.00	15.00	20.20	2 345	40 094
BHW (HANDLOWY)	08 kwi 17:04	40.00	-2.85	(-6.65%)	42.85	43.30	39.55	43.30	67 796	2 770 549
BHX (BINARY)	07 kwi 14:34	0.360	+0.016	(+4.65%)	0.344	0.360	0.360	0.360	100	36
BIK	08 kwi 15:01	12.25	-0.20	(-1.61%)	12.45	12.30	12.25	12.30	1 720	21 121
BIO (BIOTON)	08 kwi 17:01	4.34	-0.24	(-5.24%)	4.58	4.50	4.25	4.77	326 661	1 458 331
BIP (BIOPLANET)	08 kwi 09:00	13.20	0.00	(0.00%)	13.20	13.20	13.20	13.20	15	198
BIT (BITEVIL)	08 kwi 17:00	0.920	-0.090	(-8.91%)	1.010	1.010	0.825	1.010	65 752	60 435
BKM (PBKM)	08 kwi 17:00	60.00	+0.20	(+0.33%)	59.80	59.80	58.00	60.00	1 304	76 554
BLO (BLOOBER)	08 kwi 17:00	77.40	+1.40	(+1.84%)	76.00	77.60	73.70	77.90	10 333	786 338
BLR (BLIRT)	08 kwi 17:00	6.45	-0.10	(-1.53%)	6.55	6.55	6.10	6.80	32 990	213 967
BLT (BALTICON)	06 kwi 16:20	8.40	0.00	(0.00%)	8.40	8.00	8.00	8.40	87	697
BLU (BLUMERANG)	07 kwi 11:00	0.540	+0.040	(+8.00%)	0.500	0.540	0.540	0.540	10 940	5 908
BMC (BUMECH)	08 kwi 16:45	2.08	-0.07	(-3.26%)	2.15	2.30	1.99	2.30	40 141	83 941
BML (BIOMEDLUB)	08 kwi 17:04	3.40	0.00	(0.00%)	3.40	3.13	2.64	4.10	9 752 784	33 131 114
BMX (BIOMAXIMA)	08 kwi 17:02	23.80	+1.40	(+6.25%)	22.40	21.60	19.00	25.40	454 552	10 304 101
BNP (BNPPPL)	08 kwi 17:00	52.00	-3.60	(-6.47%)	55.60	53.20	50.20	54.40	3 939	208 870
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BOA	08 kwi 17:00	6.70	+0.70	(+11.67%)	6.00	6.95	5.60	6.95	41 367	253 796
BOS	08 kwi 17:00	4.40	-0.26	(-5.58%)	4.66	4.76	4.35	4.76	49 797	226 721
BOW (BOWIM)	08 kwi 16:33	1.20	-0.06	(-4.76%)	1.26	1.27	1.10	1.27	15 205	17 870
BPC	08 kwi 15:17	4.40	0.00	(0.00%)	4.40	4.40	4.40	4.40	90	396
BPN (BLACKPOIN)	08 kwi 11:55	0.980	-0.100	(-9.26%)	1.080	1.090	0.980	1.090	2 210	2 167
BPX	08 kwi 17:00	3.50	-0.24	(-6.42%)	3.74	3.74	3.50	3.90	4 908	18 464
BRA (BRASTER)	08 kwi 17:00	0.3700	-0.0220	(-5.61%)	0.3920	0.3920	0.3425	0.3920	299 311	110 001
BRG (BERLING)	06 kwi 11:00	3.30	-0.10	(-2.94%)	3.40	3.30	3.30	3.30	200	660
BRO (CZARNKOW)	07 kwi 15:11	0.115	+0.010	(+9.52%)	0.105	0.115	0.115	0.115	458	53
BRS (BORYSZEW)	08 kwi 17:00	3.775	+0.005	(+0.13%)	3.770	3.810	3.725	3.840	54 569	204 860
BRU (BORUTA)	08 kwi 17:04	0.259	-0.021	(-7.50%)	0.280	0.290	0.235	0.290	3 561 006	929 271
BSA (BRAS)	08 kwi 17:00	0.127	+0.002	(+1.60%)	0.125	0.116	0.098	0.136	3 268 989	370 169
BSC (BSCDRUK)	08 kwi 16:49	40.10	+0.20	(+0.50%)	39.90	39.50	39.50	40.10	1 308	52 036
BST (BEST)	08 kwi 16:00	18.60	0.00	(0.00%)	18.60	18.60	18.60	18.60	327	6 082
BTC (BLKCHNLAB)	08 kwi 16:14	1.46	+0.01	(+0.69%)	1.45	1.31	1.31	1.59	4 343	6 134
BTG (BLUETAX)	08 kwi 15:01	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	210 100	2 101
BTK (BIZTECH)	08 kwi 17:00	0.140	-0.011	(-7.28%)	0.151	0.141	0.140	0.150	26 094	3 695
BTX (BETOMAX)	08 kwi 16:10	2.90	-0.10	(-3.33%)	3.00	2.90	2.90	2.90	800	2 320
BVT	08 kwi 17:01	0.270	0.000	(0.00%)	0.270	0.270	0.270	0.270	300	81
CAI (CARLSON)	08 kwi 17:00	2.50	+0.40	(+19.05%)	2.10	2.10	2.10	2.50	230	533
CAM (CAMBRIDGE)	08 kwi 15:00	0.258	+0.008	(+3.20%)	0.250	0.268	0.258	0.268	1 150	300
CAR (INTERCARS)	08 kwi 17:00	159.00	-3.00	(-1.85%)	162.00	161.00	151.00	161.00	6 282	996 765
CBD (CANNABIS)	08 kwi 17:02	0.700	+0.032	(+4.79%)	0.668	0.640	0.640	0.766	100 489	73 103
CCC	08 kwi 17:02	33.28	+0.08	(+0.24%)	33.20	33.50	31.50	33.64	521 253	17 222 002
CCS	07 kwi 16:37	0.480	0.000	(0.00%)	0.480	0.480	0.430	0.480	4 742	2 146
CCT (CCTOOLS)	08 kwi 15:21	0.90	+0.20	(+29.31%)	0.70	0.90	0.90	0.90	102 330	92 097
CDA	08 kwi 17:00	26.90	-0.10	(-0.37%)	27.00	27.10	23.00	27.10	5 063	130 750
CDL (CDRL)	08 kwi 17:00	12.50	+0.35	(+2.88%)	12.15	12.30	11.75	12.50	1 680	20 403
CDR (CDPROJEKT)	08 kwi 17:04	308.90	+6.20	(+2.05%)	302.70	295.00	293.00	311.80	303 777	92 368 584
CEZ	08 kwi 15:51	72.00	-0.50	(-0.69%)	72.50	74.00	70.60	74.00	671	48 372
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CFG	08 kwi 16:42	13.90	+0.25	(+1.83%)	13.65	13.70	13.00	14.10	4 501	60 731
CFI	08 kwi 15:15	0.262	-0.011	(-4.03%)	0.273	0.273	0.262	0.273	25 593	6 727
CFS (CFSA)	08 kwi 13:07	2.96	-0.04	(-1.33%)	3.00	2.96	2.96	2.96	12	36
CHP (CHERRY)	08 kwi 16:35	23.10	0.00	(0.00%)	23.10	23.90	23.10	23.90	321	7 529
CIE (CIECH)	08 kwi 17:00	29.70	+1.20	(+4.21%)	28.50	28.95	28.50	29.95	25 969	758 152
CIG (CIGAMES)	08 kwi 17:00	0.631	-0.015	(-2.32%)	0.646	0.657	0.613	0.657	666 587	422 656
CLC (COLUMBUS)	08 kwi 17:00	14.34	+0.12	(+0.84%)	14.22	14.48	14.10	14.54	11 795	167 669
CLD (CLOUD)	08 kwi 09:00	7.20	+0.06	(+0.84%)	7.14	7.20	7.20	7.20	2	14
CLE (COALENERG)	07 kwi 09:26	0.158	+0.048	(+43.64%)	0.110	0.138	0.138	0.158	52 987	7 408
CLN (CLNPHARMA)	08 kwi 17:01	35.90	-1.05	(-2.84%)	36.95	37.50	34.60	37.50	38 009	1 357 000
CMC (COMECO)	08 kwi 15:37	0.108	-0.012	(-10.00%)	0.120	0.120	0.108	0.120	19 280	2 114
CMI	07 kwi 11:54	53.50	+0.50	(+0.94%)	53.00	53.00	53.00	53.50	21	1 123
CMP (COMP)	07 kwi 17:00	60.00	0.00	(0.00%)	60.00	60.00	59.00	60.00	215	12 896
CMR (COMARCH)	08 kwi 16:47	189.00	+1.00	(+0.53%)	188.00	188.00	185.00	190.00	35 518	6 571 961
CNG (NOWAGALA)	07 kwi 14:57	0.620	0.000	(0.00%)	0.620	0.620	0.620	0.620	13 350	8 277
CNT	08 kwi 16:08	13.10	+0.50	(+3.97%)	12.60	12.60	12.60	13.10	2 450	31 502
COG (COGNOR)	08 kwi 16:48	0.880	+0.036	(+4.27%)	0.844	0.850	0.844	0.888	91 451	79 935
COM (COMPRESS)	08 kwi 15:12	0.990	+0.140	(+16.47%)	0.850	0.990	0.990	0.990	28 700	28 413
COR (CORELENS)	08 kwi 17:00	0.560	-0.005	(-0.88%)	0.565	0.555	0.444	0.560	10 867	5 311
CPA (CAPITAL)	08 kwi 15:00	1.10	+0.08	(+7.84%)	1.02	1.11	1.10	1.11	3 025	3 338
CPD (CELTIC)	01 kwi 14:49	5.00	0.00	(0.00%)	5.00	5.00	5.00	5.00	418	2 090
CPG (CPGROUP)	08 kwi 13:54	7.50	-0.14	(-1.83%)	7.64	7.86	7.50	7.86	19	144
CPL (COMPERIA)	07 kwi 09:26	2.30	0.00	(0.00%)	2.30	2.30	2.30	2.30	200	460
CPS (CYFRPLSAT)	08 kwi 17:04	24.80	+0.80	(+3.33%)	24.00	24.02	23.70	24.80	1 571 421	38 133 220
CRB (CARBONSTU)	08 kwi 16:44	25.50	+0.50	(+2.00%)	25.00	25.00	25.00	26.70	747	19 416
CRC (CARPATHIA)	06 kwi 11:45	2.68	+0.28	(+11.67%)	2.40	2.58	2.58	2.68	1 000	2 621
CRJ (CREEPYJAR)	08 kwi 17:02	350.00	+121.00	(+52.84%)	229.00	252.00	244.00	360.00	21 013	5 937 753
CRM (CORMAY)	08 kwi 17:04	1.255	-0.060	(-4.56%)	1.315	1.320	1.230	1.345	1 513 798	1 942 713
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 kwi 12:10	3.20	0.00	(0.00%)	3.20	3.20	3.20	3.20	2 000	6 400
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CSR (CASPAR)	07 kwi 09:49	23.80	-0.80	(-3.25%)	24.60	24.60	23.80	24.60	5	120
CSY	07 kwi 14:32	4.78	-0.02	(-0.42%)	4.80	4.42	4.14	4.78	5 478	24 953
CTE	07 kwi 15:11	0.300	-0.100	(-25.00%)	0.400	0.300	0.300	0.300	2 367	710
CTF (CENTURION)	07 kwi 09:24	0.350	+0.018	(+5.42%)	0.332	0.350	0.350	0.350	1	0
CTG (CUBEITG)	06 maj 11:20	0.195	-0.003	(-1.52%)	0.198	0.195	0.195	0.195	45 634	8 899
CTS (CITYSERV)	08 kwi 16:08	6.20	+0.25	(+4.20%)	5.95	6.10	6.10	6.20	790	4 824
CWA	08 kwi 17:00	0.416	+0.024	(+6.12%)	0.392	0.394	0.382	0.420	94 741	37 642
CWP (CWPE)	24 kwi 11:00	0.17	0.00	(0.00%)	0.17	0.17	0.17	0.17	20	3
CZK (CIASTZKRA)	06 kwi 16:21	0.298	-0.022	(-6.88%)	0.320	0.290	0.280	0.300	24 157	7 021
CZT (CZTOREBKA)	08 kwi 11:00	0.270	-0.010	(-3.57%)	0.280	0.270	0.270	0.270	548	148
DAM (DENTAMDC)	07 kwi 11:00	0.0195	0.0000	(0.00%)	0.0195	0.0195	0.0195	0.0195	18 000	351
DAT (DATAWALK)	08 kwi 17:03	39.50	-0.60	(-1.50%)	40.10	40.00	37.00	40.30	21 807	846 129
DBC (DEBICA)	08 kwi 16:45	69.20	0.00	(0.00%)	69.20	70.00	68.80	70.00	653	45 234
DBE (DBENERGY)	08 kwi 17:00	21.30	-0.90	(-4.05%)	22.20	21.20	21.00	21.50	83	1 750
DCD	30 maj 10:26	0.0480	0.0000	(0.00%)	0.0480	0.0400	0.0400	0.0480	481	21
DCR (DECORA)	08 kwi 16:09	14.95	-0.15	(-0.99%)	15.10	15.25	14.50	15.25	2 166	32 252
DDI (DDISTANCE)	08 kwi 16:03	1.070	-0.010	(-0.93%)	1.080	1.060	1.040	1.070	5 553	5 855
DEK (DEKPOL)	08 kwi 17:03	17.00	-6.00	(-26.09%)	23.00	18.20	17.00	20.00	3 310	60 830
DEL (DELKO)	08 kwi 16:35	10.10	-0.40	(-3.81%)	10.50	10.50	10.10	10.50	13 250	136 386
DEV (DEVORAN)	25 mar 11:00	0.0500	0.0000	(0.00%)	0.0500	0.0500	0.0500	0.0500	8 160	408
DGA	08 kwi 09:29	4.49	0.00	(0.00%)	4.49	4.49	4.49	4.49	10	45
DGL (DIGITAL)	08 kwi 17:00	1.02	-0.08	(-7.27%)	1.10	1.10	1.00	1.10	82 824	85 123
DIN (DAMFINW)	08 kwi 15:54	2.20	+0.09	(+4.27%)	2.11	2.11	2.10	2.34	1 120	2 476
DKR (DEKTRA)	07 kwi 16:14	4.50	+0.20	(+4.65%)	4.30	4.40	4.40	4.52	2 651	11 867
DLK (DOMLEK)	06 kwi 12:31	4.00	-0.30	(-6.98%)	4.30	4.00	4.00	4.00	20	80
DNP (DINOPL)	08 kwi 17:03	166.70	+1.50	(+0.91%)	165.20	165.00	164.40	169.40	211 820	35 330 500
DNS (DANKS)	07 kwi 16:25	0.414	+0.034	(+8.95%)	0.380	0.400	0.400	0.440	601	242
DOK (DOOK)	07 kwi 12:40	3.80	+0.60	(+18.75%)	3.20	3.50	3.50	3.80	955	3 626
DOM (DOMDEV)	08 kwi 17:00	71.80	+4.80	(+7.16%)	67.00	67.00	66.00	72.00	15 412	1 086 395
DPL (DROZAPOL)	06 kwi 15:06	1.12	+0.10	(+9.27%)	1.02	1.08	1.08	1.12	375	415
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
DRE (DREWEX)	25 wrz 11:00	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	464	255
DRF (DRFINANCE)	08 kwi 13:38	0.248	+0.018	(+7.83%)	0.230	0.230	0.230	0.248	1 500	361
DRG (DRAGEUS)	08 kwi 17:00	4.10	+0.05	(+1.23%)	4.05	4.12	3.85	4.12	4 423	17 486
DRP (DROP)	08 kwi 15:00	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	10	2
DTR (DIGITREE)	08 kwi 15:56	4.48	+0.88	(+24.44%)	3.60	3.94	3.94	4.48	1 962	8 026
DVL (DEVELIA)	08 kwi 17:04	1.924	+0.024	(+1.26%)	1.900	1.844	1.844	1.978	89 817	174 414
EAH (ESOTIQ)	08 kwi 17:00	6.76	0.00	(0.00%)	6.76	6.76	6.40	6.76	14 110	91 840
EAT (AMREST)	08 kwi 17:00	22.50	-0.20	(-0.88%)	22.70	23.45	21.70	23.45	365 272	8 154 469
EBX (EKOBOX)	08 kwi 09:00	0.410	0.000	(0.00%)	0.410	0.410	0.410	0.410	20	8
EC2	08 kwi 16:21	1.29	+0.01	(+0.78%)	1.28	1.29	1.23	1.32	25 061	31 587
ECA (UHYECA)	08 kwi 16:45	0.460	-0.020	(-4.17%)	0.480	0.480	0.450	0.480	5 000	2 326
ECC (ECCGAMES)	08 kwi 17:02	2.300	0.000	(0.00%)	2.300	2.290	2.260	2.430	41 266	96 568
ECH (ECHO)	08 kwi 17:00	3.90	0.00	(0.00%)	3.90	3.92	3.88	3.92	62 859	245 352
ECK (EUROSNACK)	30 mar 09:12	0.292	-0.048	(-14.12%)	0.340	0.292	0.292	0.292	127	37
ECL (EASYCALL)	08 kwi 16:40	2.10	+0.10	(+5.00%)	2.00	2.18	1.60	2.18	4 090	7 975
ECO (ECOTECH)	13 cze 11:00	0.22	0.00	(0.00%)	0.22	0.22	0.22	0.22	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)	07 kwi 12:33	2.24	+0.06	(+2.75%)	2.18	2.18	2.18	2.24	124	276
EDN (EDISON)	08 kwi 14:21	1.80	+0.34	(+23.29%)	1.46	1.74	1.56	1.82	12 403	21 754
EEX (EKOEXPORT)	08 kwi 16:09	3.210	-0.130	(-3.89%)	3.340	3.390	3.200	3.390	46 909	152 012
EFE (EFENERGII)	08 kwi 16:03	0.345	-0.006	(-1.71%)	0.351	0.351	0.345	0.360	27 936	9 789
EFK (EFEKT)	08 kwi 16:42	3.24	+0.14	(+4.52%)	3.10	3.16	2.86	3.38	21 180	67 742
EFX (EFIXDM)	08 kwi 11:00	3.04	-0.06	(-1.94%)	3.10	3.04	3.04	3.04	4	12
EGH (EKOPOL)	08 kwi 15:54	1.95	0.00	(0.00%)	1.95	1.90	1.90	1.95	1 245	2 373
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)	06 kwi 09:42	4.90	0.00	(0.00%)	4.90	4.90	4.90	4.90	50	245
EKP (ELKOP)	08 kwi 16:26	0.808	+0.018	(+2.28%)	0.790	0.820	0.808	0.820	6 338	5 175
EKS (EKIOSK)	08 kwi 09:00	0.550	+0.015	(+2.80%)	0.535	0.550	0.550	0.550	7	4
ELB (ELBUDOWA)	08 kwi 16:06	2.100	-0.250	(-10.64%)	2.350	2.350	1.910	2.350	129 473	267 531
ELM (EMONT)	08 kwi 09:31	0.410	0.000	(0.00%)	0.410	0.410	0.410	0.410	30	12
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ELQ	07 kwi 11:09	1.50	-0.14	(-8.54%)	1.64	1.50	1.50	1.50	401	602
ELT (ELEKTROTI)	08 kwi 17:00	3.39	-0.20	(-5.57%)	3.59	3.45	3.20	3.45	11 205	37 050
ELZ (ELZAB)	08 kwi 17:00	4.10	-0.38	(-8.48%)	4.48	4.44	4.04	4.44	6 231	25 527
EMA (EMTASIA)	08 kwi 16:48	5.75	+1.23	(+27.21%)	4.52	4.52	4.52	5.75	1 960	9 800
EMC (EMCINSMED)	07 kwi 17:00	6.95	0.00	(0.00%)	6.95	6.95	6.95	6.95	360	2 502
EMM (EMMERSON)	07 kwi 11:00	0.0200	-0.0005	(-2.44%)	0.0205	0.0200	0.0200	0.0200	106 166	2 123
EMT (ELEMENTAL)	08 kwi 17:00	1.320	-0.050	(-3.65%)	1.370	1.368	1.290	1.380	54 060	73 038
EMU (EMUZYKA)	08 kwi 09:26	3.10	+0.14	(+4.73%)	2.96	3.10	3.10	3.10	40	124
ENA (ENEA)	08 kwi 17:00	5.180	+0.040	(+0.78%)	5.140	5.270	5.110	5.270	508 472	2 623 636
ENE (ENELMED)	08 kwi 13:32	11.50	0.00	(0.00%)	11.50	11.50	11.50	11.50	100	1 150
ENG (ENERGA)	08 kwi 17:00	6.745	-0.005	(-0.07%)	6.750	6.780	6.740	6.800	449 491	3 044 339
ENI (ENERGOINS)	08 kwi 15:22	0.518	-0.002	(-0.38%)	0.520	0.510	0.500	0.518	2 505	1 263
ENP (ENAP)	08 kwi 09:01	1.34	+0.04	(+3.08%)	1.30	1.34	1.34	1.34	2	3
ENT (ENTER)	08 kwi 17:00	18.90	+0.90	(+5.00%)	18.00	18.00	17.40	18.90	31 638	577 258
EON (EONET)	11 mar 11:00	6.00	-0.60	(-9.09%)	6.60	6.00	6.00	6.00	180	1 080
EPR (EKOPARK)	08 kwi 13:30	1.14	-0.06	(-5.00%)	1.20	1.20	1.07	1.20	1 723	1 858
ERB (ERBUD)	08 kwi 15:38	13.70	+0.25	(+1.86%)	13.45	13.60	13.60	14.05	1 406	19 278
ERG	08 kwi 17:00	28.60	+3.40	(+13.49%)	25.20	26.00	26.00	28.60	462	12 663
ERS	31 mar 11:00	0.0495	+0.0095	(+23.75%)	0.0400	0.0495	0.0495	0.0495	500	25
ESK (ESKIMOS)	08 kwi 15:00	0.184	0.000	(0.00%)	0.184	0.184	0.184	0.184	200	37
ESS (ESSYSTEM)	08 sty 09:00	3.48	0.00	(0.00%)	3.48	3.48	3.48	3.48	100	348
EST (ESTAR)	27 gru 11:21	1.50	0.00	(0.00%)	1.50	1.50	1.50	1.50	2	3
ETL (EUROTEL)	08 kwi 17:01	18.35	-0.65	(-3.42%)	19.00	18.80	17.55	18.80	4 721	86 095
ETX (EUROTAX)	08 kwi 12:09	3.42	-0.10	(-2.84%)	3.52	3.52	3.12	3.60	1 774	5 894
EUC (EUCO)	08 kwi 17:00	4.15	-0.70	(-14.43%)	4.85	4.85	4.05	4.85	43 346	187 642
EUR (EUROCASH)	08 kwi 17:02	20.30	+0.73	(+3.73%)	19.57	19.50	19.50	20.60	404 320	8 176 311
EVE (EVEREST)	08 kwi 17:00	7.20	-0.10	(-1.37%)	7.30	7.20	7.00	7.20	1 030	7 216
EXA (EXAMOBILE)	08 kwi 16:34	2.66	+0.08	(+3.10%)	2.58	2.64	2.64	2.66	1 000	2 659
EXC (EXCELLENC)	08 kwi 09:19	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	3 420	308
EXM (EXIMIT)	08 kwi 15:57	90.00	-24.00	(-21.05%)	114.00	99.50	90.00	99.50	21	1 905
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
F51 (FARM51)	08 kwi 17:00	18.30	+0.24	(+1.33%)	18.06	17.30	17.30	18.86	43 376	781 471
FAV (FACHOWCY)	03 kwi 11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	116	1
FEE (FEERUM)	08 kwi 16:49	12.35	+0.10	(+0.82%)	12.25	12.40	12.35	12.40	8	99
FER (FERRUM)	08 kwi 17:00	4.00	-0.04	(-0.99%)	4.04	4.20	4.00	4.20	3 186	12 744
FGT (FENGHUA)	04 maj 12:10	17.52	0.00	(0.00%)	17.52	17.52	17.52	17.52	10	175
FHD (FHDOM)	31 mar 12:44	2.98	+0.20	(+7.19%)	2.78	2.98	2.98	2.98	1 331	3 966
FIG (FIGENE)	08 kwi 15:15	0.440	-0.020	(-4.35%)	0.460	0.410	0.410	0.440	1 300	537
FIN (FINHOUSE)	05 lut 11:00	0.29	-0.06	(-17.14%)	0.35	0.29	0.29	0.29	1 725	500
FIV (FINVENTUR)	08 kwi 17:00	0.390	-0.020	(-4.88%)	0.410	0.410	0.370	0.410	10 418	4 010
FKD (FABRYKAKD)	08 kwi 11:04	0.130	0.000	(0.00%)	0.130	0.130	0.130	0.130	100	13
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)	08 kwi 09:04	0.376	-0.002	(-0.53%)	0.378	0.376	0.376	0.376	2 662	1 001
FMF (FAMUR)	08 kwi 17:00	2.600	+0.095	(+3.79%)	2.505	2.520	2.480	2.630	463 719	1 194 178
FMG	09 mar 11:00	11.40	-0.10	(-0.87%)	11.50	11.40	11.40	11.40	113	1 288
FON	08 kwi 17:00	0.127	+0.007	(+5.83%)	0.120	0.131	0.118	0.131	81 762	10 201
FOR (FOREVEREN)	08 kwi 17:00	6.30	-0.40	(-5.97%)	6.70	6.54	6.30	6.64	140 951	913 022
FPO (FORPOSTA)	08 kwi 12:48	0.410	-0.040	(-8.89%)	0.450	0.410	0.410	0.410	1 350	554
FRO (FERRO)	08 kwi 16:47	13.35	-0.15	(-1.11%)	13.50	13.50	13.25	13.50	677	9 065
FSG (FASING)	08 kwi 13:36	11.30	0.00	(0.00%)	11.30	11.00	11.00	11.30	1 347	15 015
FTE (FORTE)	08 kwi 17:00	12.80	0.00	(0.00%)	12.80	13.36	12.60	13.52	61 359	798 636
FTH (FINTECH)	08 kwi 16:38	0.590	+0.140	(+31.11%)	0.450	0.450	0.450	0.640	13 415	6 904
FTI (FTIPROFIT)	08 kwi 15:31	0.1350	-0.0145	(-9.70%)	0.1495	0.1495	0.1230	0.1495	9 720	1 316
FTN (FITEN)	07 kwi 15:00	0.0250	-0.0040	(-13.79%)	0.0290	0.0250	0.0250	0.0250	68 154	1 704
GAL (GALVO)	08 kwi 17:00	0.750	-0.060	(-7.41%)	0.810	0.800	0.700	0.800	17 171	13 068
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)	08 kwi 17:00	0.874	+0.034	(+4.05%)	0.840	0.844	0.802	0.874	37 496	32 285
GEM (GRUPAEMM)	13 mar 09:00	0.0350	-0.0005	(-1.41%)	0.0355	0.0350	0.0350	0.0350	590	21
GEN (GENOMED)	08 kwi 16:18	32.00	-3.40	(-9.60%)	35.40	33.00	27.00	33.60	1 143	34 667
GKI (IMMOBILE)	08 kwi 12:11	1.80	-0.02	(-1.10%)	1.82	1.88	1.78	1.88	129	232
GKS (GKSKAT)	07 kwi 15:00	0.130	0.000	(0.00%)	0.130	0.130	0.130	0.130	500	65
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GLC (GLCOSMED)	08 kwi 17:00	1.42	-0.09	(-5.96%)	1.51	1.50	1.35	1.63	818 067	1 202 418
GLG (GLGPHARMA)	03 cze 15:53	0.580	-0.006	(-1.02%)	0.586	0.580	0.580	0.580	100	58
GME (GRMEDIA)	06 kwi 09:03	174.00	+23.00	(+15.23%)	151.00	174.00	174.00	174.00	1	174
GNB (GETINOBLE)	08 kwi 17:00	0.2350	-0.0005	(-0.21%)	0.2355	0.2440	0.2300	0.2440	967 984	229 035
GNG (GENRG)	08 kwi 17:00	0.506	+0.014	(+2.85%)	0.492	0.528	0.500	0.568	353 643	185 324
GNR (GENERGY)	01 kwi 11:06	0.0200	0.0000	(0.00%)	0.0200	0.0200	0.0200	0.0200	81 561	1 631
GOB (GOBARTO)	08 kwi 15:00	5.75	-0.25	(-4.17%)	6.00	6.50	5.75	6.50	2 006	11 535
GOL (GOLAB)	01 kwi 10:23	0.150	0.000	(0.00%)	0.150	0.130	0.110	0.150	415	50
GOV (GOVENA)	08 kwi 15:24	0.0250	-0.0020	(-7.41%)	0.0270	0.0260	0.0250	0.0260	462 744	11 727
GPW	08 kwi 17:01	36.75	-1.15	(-3.03%)	37.90	38.00	35.25	38.20	66 027	2 434 224
GRC (GRUPAREC)	08 kwi 09:00	17.40	0.00	(0.00%)	17.40	17.40	17.40	17.40	5	87
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)	08 kwi 15:13	0.141	-0.053	(-27.32%)	0.194	0.170	0.140	0.170	7 821	1 191
GRN (GRODNO)	08 kwi 16:41	3.77	+0.02	(+0.53%)	3.75	3.80	3.75	3.89	25 212	95 090
GTC	08 kwi 17:03	7.18	+0.28	(+4.06%)	6.90	6.84	6.74	7.52	91 422	658 683
GTF (GOTFI)	08 kwi 09:39	16.80	0.00	(0.00%)	16.80	16.80	16.80	17.90	107	1 852
GTK (GEOTREKK)	04 mar 15:00	0.0400	-0.0100	(-20.00%)	0.0500	0.0400	0.0400	0.0400	14	1
GTN (GETIN)	08 kwi 17:02	0.9150	-0.0570	(-5.86%)	0.9720	0.9700	0.8900	0.9990	1 059 460	1 000 853
GTP (GEOTERM)	08 kwi 15:00	4.78	+0.98	(+25.79%)	3.80	5.35	4.78	5.35	191	1 010
GTS (GEOTRANS)	08 kwi 17:00	14.65	+0.05	(+0.34%)	14.60	14.10	13.20	16.00	96 196	1 370 367
GTY (GTRINITY)	27 mar 11:00	3.00	+0.30	(+11.11%)	2.70	3.00	3.00	3.00	3	9
HBG (HGAMES)	08 kwi 15:02	2.50	+0.10	(+4.17%)	2.40	2.50	2.50	2.50	2 649	6 623
HDR (HYDROTOR)	08 kwi 14:05	28.40	0.00	(0.00%)	28.40	28.40	28.40	28.40	514	14 598
HEF (HEFAL)	04 cze 11:00	0.03	0.00	(0.00%)	0.03	0.03	0.03	0.03	100	3
HEL (HELIO)	08 kwi 16:09	7.90	-0.20	(-2.47%)	8.10	8.30	7.80	8.30	4 122	32 684
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)	08 kwi 09:31	9.70	0.00	(0.00%)	9.70	9.70	9.70	9.70	5	49
HMP (HEMP)	08 kwi 17:04	0.960	+0.040	(+4.35%)	0.920	0.940	0.770	1.180	6 335 083	6 377 988
HOR (HORTICO)	08 kwi 10:21	1.80	+0.12	(+7.14%)	1.68	1.94	1.80	1.95	2 282	4 237
HPS (HYDRAPRES)	07 kwi 13:52	0.336	0.000	(0.00%)	0.336	0.350	0.336	0.350	10 086	3 390
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
HRC (GRUPAHRC)	01 kwi 09:16	16.50	-1.20	(-6.78%)	17.70	16.50	16.50	16.50	61	1 007
HRL (HORNIGOLD)	08 kwi 15:27	0.1200	-0.0020	(-1.64%)	0.1220	0.1220	0.1200	0.1295	6 180	758
HRP (HARPER)	08 kwi 17:00	3.15	-0.17	(-5.12%)	3.32	3.30	2.97	3.30	164 611	506 718
HRS (HERKULES)	08 kwi 16:47	0.528	+0.036	(+7.32%)	0.492	0.460	0.460	0.530	14 654	6 746
HRT (HURTIMEX)	07 kwi 10:48	0.0705	-0.0195	(-21.67%)	0.0900	0.0705	0.0705	0.0705	1 000	71
HUB (HUBSTYLE)	07 kwi 09:01	0.370	0.000	(0.00%)	0.370	0.370	0.350	0.370	1 009	353
I2D (I2DEV)	08 kwi 11:53	6.85	+0.05	(+0.74%)	6.80	6.85	6.85	6.85	1 100	7 535
IAG (IALBGR)	08 kwi 14:23	0.260	+0.018	(+7.44%)	0.242	0.250	0.226	0.260	8 095	1 850
IBC (IBCPOLSKA)	30 mar 10:57	0.950	-0.020	(-2.06%)	0.970	0.950	0.950	0.950	79	75
IBS (IBSM)	25 mar 11:00	11.00	-1.10	(-9.09%)	12.10	11.00	11.00	11.00	46	506
ICA (INCANA)	08 kwi 09:30	0.750	0.000	(0.00%)	0.750	0.750	0.750	0.750	20	15
ICD (ICPD)	07 kwi 15:00	0.380	0.000	(0.00%)	0.380	0.380	0.380	0.380	2 300	874
ICE (MEDINICE)	08 kwi 13:37	8.40	-0.35	(-4.00%)	8.75	8.40	8.40	8.45	110	925
ICP (ICPGROUP)	19 lut 12:06	0.0560	-0.0240	(-30.00%)	0.0800	0.0560	0.0560	0.0560	38 600	2 162
IDA (IDEABANK)	08 kwi 16:42	1.560	+0.020	(+1.30%)	1.540	1.590	1.512	1.590	30 127	46 933
IDG (INDYGO)	02 maj 15:01	0.25	0.00	(0.00%)	0.25	0.25	0.25	0.25	1 950	488
IDH	08 kwi 15:22	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	1 831 332	18 313
IDM (IDMSA)	08 kwi 14:59	0.820	+0.020	(+2.50%)	0.800	0.820	0.820	0.840	1 136	933
IFA (INFRA)	08 kwi 11:02	0.750	+0.060	(+8.70%)	0.690	0.750	0.750	0.750	175	131
IFC (IFCAPITAL)	08 kwi 16:01	0.520	-0.010	(-1.89%)	0.530	0.480	0.480	0.520	3 284	1 702
IFI (IFIRMA)	08 kwi 14:28	3.28	+0.10	(+3.14%)	3.18	3.18	3.06	3.36	9 569	30 882
IFM	06 kwi 15:30	0.340	+0.030	(+9.68%)	0.310	0.310	0.310	0.340	1 950	645
IFR (IFSA)	08 kwi 11:00	0.216	-0.024	(-10.00%)	0.240	0.216	0.216	0.216	67	14
IGN (INNOGENE)	08 kwi 17:03	4.10	+2.12	(+107.07%)	1.98	4.50	3.83	5.40	641 548	2 954 662
IGT (IGORIA)	07 kwi 12:56	0.140	0.000	(0.00%)	0.140	0.140	0.140	0.140	2 930	410
IIA (IIAAV)	08 kwi 11:17	74.95	-1.90	(-2.47%)	76.85	74.95	74.95	74.95	10	750
IMC (IMCOMPANY)	08 kwi 17:00	10.70	-0.35	(-3.17%)	11.05	10.75	10.55	10.90	7 139	77 162
IMG (IMAGIS)	08 kwi 15:02	0.125	0.000	(0.00%)	0.125	0.125	0.125	0.125	4 722	590
IMP (IMPERA)	08 kwi 10:12	0.800	+0.050	(+6.67%)	0.750	0.800	0.800	0.800	24 000	19 200
IMS	08 kwi 17:04	2.20	-0.06	(-2.65%)	2.26	2.20	2.15	2.23	36 147	79 076
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
INB (INBOOK)	08 kwi 09:00	0.334	0.000	(0.00%)	0.334	0.334	0.334	0.334	20	7
INC	08 kwi 17:00	1.97	+0.09	(+4.79%)	1.88	1.88	1.83	2.14	173 072	342 003
IND (INDYKPOL)	11 gru 09:00	63.50	-0.50	(-0.78%)	64.00	63.50	63.50	63.50	1	64
INF (INTERFERI)	06 kwi 09:30	3.10	+0.10	(+3.33%)	3.00	3.10	3.10	3.10	500	1 550
ING (INGBSK)	08 kwi 17:01	134.40	-6.80	(-4.82%)	141.20	142.60	132.40	143.60	36 165	5 003 501
INK (INSTALKRK)	08 kwi 14:26	14.70	-0.30	(-2.00%)	15.00	15.00	14.70	15.00	400	5 892
INL (INTROL)	08 kwi 14:55	2.26	+0.16	(+7.62%)	2.10	2.20	2.20	2.26	420	930
INM (INVENTION)	08 kwi 13:58	1.68	-0.02	(-1.18%)	1.70	1.70	1.40	1.70	25 280	36 435
INP (INPRO)	08 kwi 09:00	3.90	0.00	(0.00%)	3.90	3.90	3.90	3.90	2	8
INS (INDOS)	07 kwi 14:58	2.84	+0.04	(+1.43%)	2.80	2.84	2.84	2.84	650	1 846
INT (INTERNITY)	11 mar 11:49	1.90	0.00	(0.00%)	1.90	1.80	1.60	1.90	215	352
INV (INVISTA)	07 kwi 10:44	0.350	0.000	(0.00%)	0.350	0.320	0.320	0.350	120	41
INW (INWESTPL)	01 kwi 11:00	0.0790	-0.0030	(-3.66%)	0.0820	0.0790	0.0790	0.0790	65 131	5 145
IOD (IPODS)	07 kwi 17:00	0.112	+0.002	(+1.82%)	0.110	0.090	0.090	0.112	1 222	115
IPE (IPOPEMA)	08 kwi 15:50	1.68	+0.08	(+5.00%)	1.60	1.56	1.56	1.68	5 430	8 750
IPF (PROVIDENT)	08 kwi 09:01	7.13	+0.13	(+1.86%)	7.00	7.13	7.13	7.13	2	14
IPL (IMPEL)	08 kwi 11:00	6.40	0.00	(0.00%)	6.40	6.40	6.40	6.40	236	1 510
IPO (INTERSPPL)	08 kwi 11:08	1.10	0.00	(0.00%)	1.10	1.10	1.10	1.12	3 557	3 939
IQP	08 kwi 09:00	0.230	0.000	(0.00%)	0.230	0.230	0.230	0.230	2 000	460
IRL (INTERAOLT)	08 kwi 17:04	16.60	-0.35	(-2.06%)	16.95	17.05	16.20	17.10	14 980	249 113
ISG (ISIAG)	01 kwi 12:33	0.925	-0.010	(-1.07%)	0.935	0.910	0.870	0.925	1 215	1 059
IST (INFOSCAN)	08 kwi 17:00	1.650	+0.030	(+1.85%)	1.620	1.620	1.500	1.690	82 421	131 200
ITB (INTERBUD)	07 kwi 15:00	0.450	+0.030	(+7.14%)	0.420	0.420	0.420	0.450	2 750	1 158
ITL (INTELIWIS)	08 kwi 17:00	1.05	-0.03	(-2.78%)	1.08	1.09	0.95	1.09	24 570	24 077
ITM (ITMTRADE)	08 kwi 17:00	0.640	-0.106	(-14.21%)	0.746	0.746	0.560	0.748	99 267	64 766
IUS (IU)	31 mar 11:29	1.80	0.00	(0.00%)	1.80	1.80	1.80	1.80	130	234
IVE (INVESTEKO)	08 kwi 15:11	1.06	-0.29	(-21.48%)	1.35	1.25	1.06	1.25	8 736	9 921
IZB (IZOBLOK)	08 kwi 11:20	25.50	-0.50	(-1.92%)	26.00	24.50	24.20	25.50	316	7 677
IZO (IZOLACJA)	08 kwi 16:35	1.485	0.000	(0.00%)	1.485	1.485	1.390	1.485	3 358	4 668
IZS (IZOSTAL)	08 kwi 16:16	2.07	-0.02	(-0.96%)	2.09	2.09	2.00	2.09	27 280	55 636
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
JHM (JHMDEV)	16 gru 16:23	1.76	0.00	(0.00%)	1.76	1.78	1.71	1.97	270	483
JJB (JUJUBEE)	08 kwi 17:00	4.47	-0.21	(-4.49%)	4.68	4.66	4.22	4.80	28 099	125 199
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)	08 kwi 17:00	9.84	+0.24	(+2.50%)	9.60	9.50	9.00	10.70	70 415	698 581
JSW	08 kwi 17:03	12.860	+0.310	(+2.47%)	12.550	12.590	12.300	12.935	902 313	11 410 688
JWA	07 kwi 11:52	0.200	-0.018	(-8.26%)	0.218	0.191	0.167	0.200	52 263	9 760
JWC (JWCONSTR)	08 kwi 16:45	2.91	-0.01	(-0.34%)	2.92	2.91	2.83	2.91	3 218	9 234
JWW (JWWINVEST)	08 kwi 12:45	2.70	+0.02	(+0.75%)	2.68	2.72	2.60	2.92	2 708	7 119
K2I (K2INTERNT)	08 kwi 16:42	6.05	+0.05	(+0.83%)	6.00	5.85	5.85	6.05	80	483
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 kwi 15:01	0.450	+0.076	(+20.32%)	0.374	0.450	0.450	0.450	40	18
KBJ	08 kwi 11:35	5.30	-0.20	(-3.64%)	5.50	5.75	5.30	5.75	1 054	5 608
KBT (KLABATER)	08 kwi 16:43	5.65	+0.35	(+6.60%)	5.30	5.30	5.30	5.85	4 239	23 837
KCH (KRAKCHEM)	07 kwi 15:00	0.390	+0.020	(+5.41%)	0.370	0.380	0.380	0.390	4 953	1 883
KCI	08 kwi 15:32	0.430	-0.040	(-8.51%)	0.470	0.442	0.430	0.450	8 500	3 770
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)	08 kwi 17:00	39.70	+0.20	(+0.51%)	39.50	39.55	39.00	41.00	26 373	1 053 922
KFM (KOFAMA)	08 kwi 11:59	0.520	0.000	(0.00%)	0.520	0.470	0.470	0.520	3 200	1 554
KGH (KGHM)	08 kwi 17:04	67.50	-1.50	(-2.17%)	69.00	69.16	67.28	69.80	996 446	67 963 040
KGL	08 kwi 14:02	12.55	+0.15	(+1.21%)	12.40	13.20	12.50	13.20	924	11 732
KGN (KOGENERA)	08 kwi 15:12	27.60	+0.90	(+3.37%)	26.70	26.80	26.80	28.70	268	7 228
KIN (KLEBAINV)	04 cze 09:00	0.39	0.00	(0.00%)	0.39	0.39	0.39	0.39	1	0
KKH (KKHERBAL)	08 kwi 15:51	0.190	+0.020	(+11.76%)	0.170	0.200	0.161	0.208	118 743	22 527
KLN (KLON)	30 mar 10:57	0.705	-0.025	(-3.42%)	0.730	0.730	0.705	0.730	31	22
KME	08 kwi 16:39	2.20	-0.16	(-6.78%)	2.36	2.30	2.00	2.36	2 860	6 304
KMP (KOMPAP)	08 kwi 15:35	6.35	0.00	(0.00%)	6.35	6.35	6.35	6.35	534	3 391
KOM (KOMPUTRON)	08 kwi 16:03	0.902	-0.028	(-3.01%)	0.930	0.930	0.880	0.930	9 609	8 641
KOR (KORBANK)	07 kwi 11:27	3.64	+0.06	(+1.68%)	3.58	3.58	3.58	3.64	140	502
KPC (KUPIEC)	07 kwi 13:30	0.510	+0.010	(+2.00%)	0.500	0.500	0.500	0.510	2 000	1 005
KPD (KPPD)	06 kwi 13:29	24.60	+1.00	(+4.24%)	23.60	24.40	24.40	24.60	90	2 204
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KPI (KANCELWEC)	08 kwi 14:21	2.24	0.00	(0.00%)	2.24	2.24	2.24	2.24	910	2 038
KPL (KINOPOL)	08 kwi 13:25	7.05	-0.25	(-3.42%)	7.30	7.30	7.05	7.35	4 961	35 493
KRC (KREC)	08 kwi 17:00	5.30	-0.30	(-5.36%)	5.60	5.54	5.30	6.38	4 299	24 697
KRI (KREDYTIN)	08 kwi 09:14	5.15	-0.45	(-8.04%)	5.60	5.60	5.15	5.60	58	324
KRK (KRKA)	08 kwi 16:34	309.00	-2.00	(-0.64%)	311.00	311.00	305.00	311.00	38	11 689
KRU (KRUK)	08 kwi 17:04	83.00	+1.50	(+1.84%)	81.50	83.00	77.00	85.85	98 750	8 163 663
KSG (KSGAGRO)	08 kwi 15:00	1.01	0.00	(0.00%)	1.01	1.01	1.01	1.01	6 334	6 397
KST (KONSSTALI)	02 sty 17:03	25.30	0.00	(0.00%)	25.30	25.10	24.90	25.30	397	10 004
KSW (KRUSZWICA)	08 kwi 16:49	52.00	0.00	(0.00%)	52.00	52.40	51.00	52.40	721	37 329
KTY (KETY)	08 kwi 17:00	336.50	-8.50	(-2.46%)	345.00	342.50	329.00	347.00	3 709	1 244 450
KVT (KRVITAMIN)	08 kwi 17:00	4.33	-0.14	(-3.13%)	4.47	4.40	4.33	4.41	9 926	43 412
KZS (KREZUS)	21 gru 17:03	0.56	+0.03	(+5.66%)	0.53	0.57	0.53	0.59	5 817 209	3 295 674
LAB (LABOPRINT)	08 kwi 09:30	10.00	0.00	(0.00%)	10.00	10.00	10.00	10.00	6	60
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)	12 lut 11:00	0.100	-0.009	(-8.26%)	0.109	0.100	0.100	0.100	1	0
LBT (LIBET)	08 kwi 17:00	0.900	-0.215	(-19.28%)	1.115	0.746	0.720	0.980	2 389 429	2 028 244
LBW (LUBAWA)	08 kwi 17:00	1.190	-0.050	(-4.03%)	1.240	1.240	1.120	1.330	2 372 861	2 913 490
LEN (LENA)	08 kwi 16:48	3.00	-0.01	(-0.33%)	3.01	3.04	2.99	3.04	7 080	21 348
LET (LETUS)	07 kwi 15:04	0.400	-0.008	(-1.96%)	0.408	0.372	0.372	0.400	501	197
LGT (LGTRADE)	07 kwi 16:24	0.420	-0.050	(-10.64%)	0.470	0.420	0.420	0.420	3 373	1 417
LKD (LOKUM)	08 kwi 16:49	11.35	+0.70	(+6.57%)	10.65	11.55	10.90	11.55	526	5 769
LKS (LKDESIGN)	18 gru 15:00	0.800	+0.030	(+3.90%)	0.770	0.700	0.700	0.800	2 504	1 873
LPP	08 kwi 17:00	5450.00	+15.00	(+0.28%)	5435.00	5325.00	5310.00	5515.00	3 995	21 684 924
LPS (LAURENPES)	08 kwi 15:00	0.0410	+0.0015	(+3.80%)	0.0395	0.0250	0.0250	0.0410	307 000	11 595
LRK (LARK)	02 maj 11:21	0.15	0.00	(0.00%)	0.15	0.15	0.15	0.15	4 147	622
LRQ (LARQ)	08 kwi 15:46	4.00	0.00	(0.00%)	4.00	4.26	4.00	4.26	14 042	57 164
LSH (LSTECHHOM)	02 mar 15:09	0.0880	-0.0120	(-12.00%)	0.1000	0.0880	0.0880	0.0880	50 257	4 423
LSI (LSISOFT)	08 kwi 17:00	14.20	-0.55	(-3.73%)	14.75	14.25	14.20	14.75	2 630	37 796
LTG (LIBERTY)	04 cze 09:02	0.25	0.00	(0.00%)	0.25	0.25	0.25	0.25	1	0
LTS (LOTOS)	08 kwi 17:03	65.60	+2.04	(+3.21%)	63.56	62.58	61.56	65.78	848 834	54 514 756
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
LTX (LENTEX)	08 kwi 17:04	8.50	-0.02	(-0.23%)	8.52	8.56	8.10	8.90	83 343	700 959
LUG	08 kwi 14:55	2.20	0.00	(0.00%)	2.20	2.02	2.00	2.20	3 925	8 171
LUK (LUKARDI)	08 kwi 09:00	0.346	0.000	(0.00%)	0.346	0.346	0.346	0.346	300	104
LUX (LUXIMA)	14 lis 11:00	0.01	0.00	(0.00%)	0.01	0.01	0.01	0.01	30 000	300
LVC (LIVECHAT)	08 kwi 17:00	46.90	+1.90	(+4.22%)	45.00	45.05	44.65	46.90	56 462	2 588 985
LWB (BOGDANKA)	08 kwi 17:00	17.94	-0.36	(-1.97%)	18.30	18.32	17.84	18.80	39 252	717 650
M4B	08 kwi 11:00	9.00	0.00	(0.00%)	9.00	9.00	9.00	9.00	76	684
MAB (MABION)	08 kwi 17:00	24.00	-2.00	(-7.69%)	26.00	25.70	23.40	25.70	75 002	1 819 521
MAD (MADKOM)	08 kwi 16:18	1.19	+0.19	(+19.00%)	1.00	1.05	1.05	1.19	1 634	1 727
MAK (MAKARONPL)	08 kwi 17:00	5.40	-0.10	(-1.82%)	5.50	5.65	5.35	5.65	11 188	61 079
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)	08 kwi 17:01	7.00	+1.05	(+17.65%)	5.95	5.90	4.82	8.20	791 521	5 548 049
MBK (MBANK)	08 kwi 17:02	224.40	-5.20	(-2.26%)	229.60	231.00	218.00	234.60	32 026	7 212 838
MBR (MOBRUK)	08 kwi 14:47	169.00	-1.00	(-0.59%)	170.00	161.00	161.00	170.00	67	10 959
MBW (MBWS)	08 kwi 14:16	9.03	+0.03	(+0.33%)	9.00	9.00	9.00	9.03	238	2 146
MCE (MODERNCOM)	06 kwi 09:47	0.100	-0.010	(-9.09%)	0.110	0.100	0.100	0.100	8 910	891
MCI	08 kwi 16:45	8.50	+0.22	(+2.66%)	8.28	8.20	8.20	8.64	2 490	21 161
MCP (MEDIACAP)	08 kwi 17:00	1.40	+0.02	(+1.09%)	1.38	1.45	1.34	1.45	5 461	7 569
MCR (MERCOR)	08 kwi 17:01	6.12	-0.24	(-3.77%)	6.36	6.46	6.10	6.46	21 495	133 173
MDA (MEDAPP)	08 kwi 17:00	0.750	-0.015	(-1.96%)	0.765	0.760	0.690	0.760	65 015	47 316
MDG (MEDICALG)	08 kwi 17:00	20.90	-0.70	(-3.24%)	21.60	21.60	20.40	23.40	8 132	173 325
MDI (MDIENERGIA)	08 kwi 16:20	2.29	-0.01	(-0.43%)	2.30	2.31	2.22	2.31	512	1 148
MDN (MEDIANPOL)	07 kwi 15:33	0.270	0.000	(0.00%)	0.270	0.270	0.270	0.270	1 544	417
MDP (MEDCAMP)	08 kwi 17:00	4.00	-0.80	(-16.67%)	4.80	4.80	3.84	5.30	1 649 267	7 485 118
MEG (MEGARON)	18 mar 15:00	8.50	0.00	(0.00%)	8.50	8.50	8.50	8.50	63	536
MEI (MERIT)	06 kwi 11:40	0.890	+0.190	(+27.14%)	0.700	0.630	0.630	0.890	3 448	2 396
MER (MERA)	07 kwi 15:43	0.560	-0.040	(-6.67%)	0.600	0.540	0.530	0.560	45 850	25 652
MEX (MEXPOLSKA)	08 kwi 12:31	1.64	0.00	(0.00%)	1.64	1.64	1.61	1.64	4 552	7 329
MFD (MFOOD)	08 kwi 16:15	0.560	+0.040	(+7.69%)	0.520	0.600	0.560	0.600	3 453	2 000
MFO	08 kwi 15:52	16.60	-0.40	(-2.35%)	17.00	17.60	16.60	17.70	2 043	34 546
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
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	0.04	-0.01	(-20.00%)	0.05	0.04	0.04	0.04	32 293	1 292
MGT (MANGATA)	08 kwi 14:24	47.20	-0.80	(-1.67%)	48.00	49.40	47.20	49.40	334	15 894
MIL (MILLENNIUM)	08 kwi 17:04	3.192	-0.438	(-12.07%)	3.630	3.730	3.160	3.730	5 021 098	16 399 004
MIR (MIRACULUM)	08 kwi 16:31	1.25	-0.05	(-3.85%)	1.30	1.28	1.24	1.36	45 488	57 924
MLB (MAKOLAB)	08 kwi 13:26	3.78	-0.10	(-2.58%)	3.88	3.78	3.78	3.78	810	3 062
MLG (MLPGROUP)	08 kwi 16:49	51.50	-0.50	(-0.96%)	52.00	52.00	49.60	52.00	16	813
MLK (MILKILAND)	08 kwi 11:00	0.380	0.000	(0.00%)	0.380	0.380	0.380	0.380	5 000	1 900
MLP (MILKPOL)	08 kwi 15:14	0.900	-0.090	(-9.09%)	0.990	0.900	0.900	0.900	50	45
MLS (MLSYSTEM)	08 kwi 17:00	23.70	-0.10	(-0.42%)	23.80	23.50	23.10	24.70	5 938	140 526
MLT (MOONLIT)	08 kwi 16:08	3.55	-0.23	(-6.08%)	3.78	3.78	3.25	4.00	4 294	15 690
MMA (MALKOWSKI)	02 kwi 14:13	0.700	0.000	(0.00%)	0.700	0.660	0.660	0.700	1 000	680
MMC (MMCPL)	08 kwi 10:00	2.56	-0.24	(-8.57%)	2.80	2.56	2.56	2.56	393	1 006
MMD (MILESTONE)	08 kwi 15:00	4.10	-0.03	(-0.73%)	4.13	4.13	4.10	4.13	790	3 241
MNC (MENNICA)	08 kwi 16:04	19.50	+0.20	(+1.04%)	19.30	19.30	19.20	19.80	419	8 157
MND (MINERAL)	18 mar 15:00	0.300	-0.020	(-6.25%)	0.320	0.300	0.300	0.300	2 500	750
MNS (MENNICASK)	08 kwi 12:41	19.90	-0.10	(-0.50%)	20.00	20.00	19.60	21.00	553	11 104
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)	08 kwi 15:13	0.300	-0.040	(-11.76%)	0.340	0.300	0.300	0.300	800	240
MOJ	07 kwi 13:58	0.670	+0.030	(+4.69%)	0.640	0.610	0.610	0.670	12 799	8 465
MOL	08 kwi 17:00	24.86	-0.34	(-1.35%)	25.20	25.00	24.12	25.00	767	18 750
MON (MONNARI)	08 kwi 16:00	1.690	-0.010	(-0.59%)	1.700	1.710	1.600	1.710	28 642	47 331
MOV (MOVIEGAMES)	08 kwi 17:00	36.90	+3.80	(+11.48%)	33.10	34.20	34.20	37.00	8 038	283 121
MPH (MASTERPHA)	08 kwi 16:07	4.25	-0.30	(-6.59%)	4.55	4.85	4.20	4.85	3 147	14 282
MPY (MPAY)	08 kwi 16:40	0.190	+0.030	(+18.75%)	0.160	0.190	0.190	0.190	500	95
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)	08 kwi 15:04	0.856	-0.030	(-3.39%)	0.886	0.878	0.838	0.878	68 705	58 106
MRC (MERCATOR)	08 kwi 17:04	27.60	+2.30	(+9.09%)	25.30	26.00	25.30	28.50	238 668	6 466 922
MRD (MEDARD)	05 lut 11:00	0.344	-0.086	(-20.00%)	0.430	0.344	0.344	0.344	1 500	516
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MRG (MERLINGRP)	08 kwi 11:09	0.1780	-0.0020	(-1.11%)	0.1800	0.1780	0.1780	0.1780	8 678	1 545
MRH (HAMBURGER)	31 mar 15:54	0.680	+0.080	(+13.33%)	0.600	0.550	0.450	0.680	1 750	971
MRK (MARKA)	10 mar 11:00	0.570	-0.030	(-5.00%)	0.600	0.570	0.570	0.570	200	114
MSM	25 mar 12:57	3.50	0.00	(0.00%)	3.50	3.00	2.90	3.50	496	1 454
MSP (MOSTALPLC)	08 kwi 15:38	4.95	+0.23	(+4.87%)	4.72	4.72	4.60	4.95	4 005	18 905
MSW (MOSTALWAR)	08 kwi 10:03	2.94	-0.03	(-1.01%)	2.97	2.84	2.84	2.94	232	681
MSZ (MOSTALZAB)	08 kwi 17:02	0.536	-0.006	(-1.11%)	0.542	0.542	0.524	0.548	144 365	76 766
MTL (MEDIATEL)	26 wrz 09:31	0.74	0.00	(0.00%)	0.74	0.74	0.74	0.74	976	722
MTR (MOTORICUS)	26 wrz 11:00	0.15	0.00	(0.00%)	0.15	0.15	0.15	0.15	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)	08 kwi 16:13	3.35	-0.04	(-1.18%)	3.39	3.39	3.30	3.39	31 060	103 800
MWT (MWTRADE)	08 kwi 16:23	2.36	-0.06	(-2.48%)	2.42	2.50	2.20	2.50	5 907	13 696
MXC (MAXCOM)	08 kwi 17:00	12.60	+0.45	(+3.70%)	12.15	12.00	11.20	12.95	12 445	153 212
MXP (MAXIPIZZA)	11 mar 16:01	0.665	-0.030	(-4.32%)	0.695	0.665	0.665	0.665	1 400	931
MZA (MUZA)	08 kwi 13:01	2.18	+0.02	(+0.93%)	2.16	2.10	2.10	2.18	1 250	2 694
MZN (MORIZON)	08 kwi 16:00	1.94	+0.02	(+1.31%)	1.92	1.94	1.94	1.94	123 673	239 734
NCT (NORTCOAST)	08 kwi 17:00	14.60	0.00	(0.00%)	14.60	14.60	14.55	14.60	5 032	73 467
NET (NETIA)	08 kwi 17:04	3.90	-0.03	(-0.76%)	3.93	3.95	3.87	3.95	22 478	87 744
NEU (NEUCA)	08 kwi 17:00	437.50	+11.00	(+2.58%)	426.50	431.50	425.00	437.50	4 116	1 774 962
NFP (NFPL)	08 kwi 17:04	0.262	+0.027	(+11.49%)	0.235	0.235	0.200	0.274	130 213	31 662
NGG (NGGAMES)	08 kwi 17:04	0.225	+0.007	(+3.21%)	0.218	0.210	0.208	0.225	215 958	46 860
NNG (NANOGROUP)	08 kwi 11:00	1.65	-0.01	(-0.60%)	1.66	1.65	1.65	1.65	955	1 576
NOV (NOVINA)	08 kwi 12:29	0.372	+0.066	(+21.57%)	0.306	0.430	0.372	0.430	2 826	1 186
NST (NESTMEDIC)	08 kwi 16:49	1.35	-0.10	(-7.19%)	1.46	1.67	1.35	1.68	24 163	35 367
NTS (NOTORIA)	07 kwi 13:25	6.00	0.00	(0.00%)	6.00	6.00	6.00	6.00	150	900
NTT (NTTSYSTEM)	08 kwi 17:00	2.01	-0.04	(-1.95%)	2.05	2.05	2.01	2.16	6 777	13 956
NTU (NOVATURAS)	10 mar 09:30	12.00	-0.70	(-5.51%)	12.70	13.00	12.00	13.00	100	1 250
NTW (NETWISE)	08 kwi 15:51	6.00	-0.50	(-7.69%)	6.50	6.50	6.00	6.50	7	43
NVA (PANOVA)	08 kwi 17:00	9.60	-0.38	(-3.81%)	9.98	9.98	9.60	10.15	14 967	146 874
NVT (NOVITA)	08 kwi 17:00	43.00	+0.70	(+1.65%)	42.30	44.00	43.00	44.00	1 370	60 099
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
NVV (NOVAVIS)	08 kwi 16:43	6.90	-0.16	(-2.27%)	7.06	6.86	6.62	6.94	23 433	158 447
NWA (NWAI)	02 kwi 12:55	4.00	0.00	(0.00%)	4.00	4.00	4.00	4.00	74	296
NWG (NEWAG)	08 kwi 15:57	21.20	0.00	(0.00%)	21.20	21.70	20.40	21.70	2 139	45 613
NXB (NEXTBIKE)	08 kwi 16:48	12.50	-0.10	(-0.79%)	12.60	12.00	12.00	12.50	34	410
OAT	08 kwi 16:37	12.60	0.00	(0.00%)	12.60	12.60	11.80	12.60	21 440	259 239
OBL (ORZBIALY)	08 kwi 16:40	8.22	+0.12	(+1.48%)	8.10	8.10	7.80	8.42	3 787	30 542
ODL (ODLEWNIE)	08 kwi 17:04	3.69	-0.05	(-1.34%)	3.74	3.65	3.65	3.74	10 572	38 870
OEX	01 kwi 13:01	15.00	0.00	(0.00%)	15.00	15.20	15.00	15.60	254	3 851
OML (ONEMORE)	08 kwi 16:37	1.580	+0.050	(+3.27%)	1.530	1.510	1.410	1.580	50 468	76 484
ONC (ONICO)	08 kwi 11:01	1.750	-0.040	(-2.23%)	1.790	1.750	1.750	1.750	6 752	11 816
OPF (OPENFIN)	08 kwi 13:24	0.660	-0.030	(-4.35%)	0.690	0.690	0.660	0.690	8 000	5 370
OPG (ORCOGROUP)	08 kwi 10:02	0.840	+0.007	(+0.84%)	0.833	0.840	0.840	0.840	600	504
OPL (ORANGEPL)	08 kwi 17:04	6.500	+0.455	(+7.53%)	6.045	6.100	6.055	6.710	3 728 038	23 794 452
OPM (OPTEAM)	08 kwi 16:32	22.60	-0.40	(-1.74%)	23.00	22.40	22.00	22.60	1 242	27 602
OPN (OPONEO.PL)	08 kwi 17:00	17.90	-0.20	(-1.10%)	18.10	17.95	17.90	18.20	3 573	64 321
OPT (OPTIZENLB)	08 kwi 15:00	0.384	+0.014	(+3.78%)	0.370	0.320	0.320	0.384	3 980	1 368
ORB (ORBIS)	08 kwi 14:11	113.00	0.00	(0.00%)	113.00	113.00	113.00	113.00	393	44 409
ORG (ORGANIC)	08 kwi 12:54	4.12	0.00	(0.00%)	4.12	4.12	4.12	4.12	10	41
ORL (ORZLOPONY)	06 kwi 15:00	1.01	-0.04	(-3.81%)	1.05	1.02	1.01	1.02	3 500	3 560
ORN (ORION)	23 gru 16:23	7.70	-0.10	(-1.28%)	7.80	7.70	7.65	7.70	26	200
ORP (ORPHEE)	08 kwi 16:06	1.40	0.00	(0.00%)	1.40	1.55	1.40	1.55	1 401	1 998
OTM (OTMUCHOW)	08 kwi 13:21	1.09	-0.03	(-2.68%)	1.12	1.15	1.08	1.15	22 506	24 465
OTS (OTLOG)	08 kwi 11:30	4.78	+0.02	(+0.42%)	4.76	4.78	4.78	4.78	252	1 205
OUT (OUTDOORZY)	18 mar 09:00	0.498	+0.018	(+3.75%)	0.480	0.498	0.498	0.498	10	5
OVO (OVOSTAR)	08 kwi 09:00	80.00	0.00	(0.00%)	80.00	80.00	80.00	80.00	1	80
P24 (PRESENT24)	08 kwi 09:31	0.0750	-0.0005	(-0.66%)	0.0755	0.0750	0.0750	0.0750	1	0
PAS (PASSUS)	08 kwi 15:28	10.20	+0.20	(+2.00%)	10.00	10.20	10.20	10.20	10	102
PAT (PATENTUS)	08 kwi 17:00	1.060	+0.010	(+0.95%)	1.050	1.050	1.045	1.150	58 399	63 635
PBB (PREFABET)	07 kwi 11:00	0.470	0.000	(0.00%)	0.470	0.470	0.470	0.470	56	26
PBF (PBSFINANSE)	08 kwi 11:00	0.350	-0.046	(-11.62%)	0.396	0.350	0.350	0.350	3 600	1 260
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PBT (PBGAMES)	08 kwi 10:27	0.815	+0.025	(+3.16%)	0.790	0.815	0.815	0.815	79	64
PBX (PEKABEX)	08 kwi 17:02	7.26	-0.02	(-0.27%)	7.28	7.48	7.08	7.48	6 231	44 766
PCE (POLICE)	08 kwi 15:47	10.60	+0.10	(+0.95%)	10.50	10.50	9.70	10.70	3 629	37 849
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
PCR (PCCROKITA)	08 kwi 17:00	32.20	-1.10	(-3.30%)	33.30	33.40	31.60	33.40	10 315	333 830
PCX (PCCEXOL)	08 kwi 17:00	2.15	+0.08	(+3.86%)	2.07	2.10	2.00	2.27	87 919	187 843
PDZ (PRAIRIE)	08 kwi 17:00	0.3645	+0.0005	(+0.14%)	0.3640	0.3600	0.3500	0.3650	197 854	69 775
PEM (PEMANAGER)	08 kwi 16:42	8.32	-0.32	(-3.70%)	8.64	8.94	8.32	8.98	50	422
PEN (PHOTON)	08 kwi 17:02	3.86	+0.10	(+2.66%)	3.76	3.94	3.86	4.00	14 440	57 204
PEO (PEKAO)	08 kwi 17:03	55.50	-5.82	(-9.49%)	61.32	61.04	54.92	62.38	2 718 322	156 445 520
PEP	08 kwi 16:32	24.90	-0.50	(-1.97%)	25.40	25.40	24.40	25.40	1 048	26 029
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)	30 mar 12:32	0.137	-0.039	(-22.16%)	0.176	0.166	0.137	0.166	975	142
PFM (PFMEDICAL)	08 kwi 11:00	1.30	0.00	(0.00%)	1.30	1.30	1.30	1.30	836	1 087
PGE	08 kwi 17:03	4.310	-0.257	(-5.63%)	4.567	4.580	4.270	4.600	6 708 449	29 422 726
PGM (PMPG)	08 kwi 15:50	1.08	0.00	(0.00%)	1.08	1.08	1.08	1.08	100	108
PGN (PGNIG)	08 kwi 17:04	3.481	-0.061	(-1.72%)	3.542	3.539	3.471	3.613	10 314 348	36 360 676
PGO	08 kwi 17:02	0.806	-0.028	(-3.36%)	0.834	0.834	0.806	0.850	26 774	22 161
PHI (PHIWIERZY)	08 kwi 11:38	3.30	+0.10	(+3.12%)	3.20	3.30	3.30	3.30	247	815
PHN	08 kwi 16:47	9.88	+0.02	(+0.20%)	9.86	9.90	9.86	10.00	2 338	23 139
PHR (PHARMENA)	08 kwi 12:47	10.60	+1.94	(+22.40%)	8.66	8.00	7.28	10.60	20 106	178 484
PIG (PLANETINN)	30 kwi 15:00	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	15	1
PIW (PLATYNINW)	06 kwi 15:00	0.316	-0.034	(-9.71%)	0.350	0.316	0.316	0.316	1 164	368
PJP (PROJPRZEM)	08 kwi 15:22	11.10	-0.05	(-0.45%)	11.15	11.10	11.10	11.10	40	444
PKN (PKNORLEN)	08 kwi 17:04	64.80	-0.10	(-0.15%)	64.90	65.20	63.20	66.42	2 168 842	142 060 288
PKO (PKOBP)	08 kwi 17:04	21.91	-1.50	(-6.41%)	23.41	23.80	21.75	23.94	7 582 799	171 017 648
PKP (PKPCARGO)	08 kwi 17:03	12.78	-0.12	(-0.93%)	12.90	12.72	12.54	13.40	140 679	1 809 079
PLE (PROPERTYF)	08 kwi 11:01	0.100	-0.080	(-44.44%)	0.180	0.100	0.100	0.100	2 870	287
PLG (PLGROUP)	08 kwi 17:00	0.346	-0.044	(-11.28%)	0.390	0.385	0.346	0.385	50 546	17 738
PLI (PLATIGE)	08 kwi 17:00	15.70	0.00	(0.00%)	15.70	15.50	14.20	15.70	1 105	16 341
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PLM (POLMAN)	08 kwi 16:48	0.540	+0.020	(+3.85%)	0.520	0.520	0.515	0.540	56 624	29 852
PLW (PLAYWAY)	08 kwi 17:02	339.50	+9.50	(+2.88%)	330.00	328.00	325.50	344.00	18 937	6 317 683
PLX (PLASTBOX)	08 kwi 09:00	1.830	-0.010	(-0.54%)	1.840	1.830	1.830	1.830	5	9
PLY (PLAY)	08 kwi 17:01	33.40	+3.88	(+13.14%)	29.52	29.80	29.56	33.98	984 132	31 173 124
PLZ (PLAZACNTR)	08 kwi 14:32	1.59	-0.04	(-2.45%)	1.63	1.50	1.50	1.59	1 802	2 703
PMA (PRIMAMODA)	08 kwi 15:29	0.750	+0.100	(+15.38%)	0.650	0.755	0.750	0.755	28 150	21 115
PME (POLMT)	25 kwi 09:00	12.50	0.00	(0.00%)	12.50	12.50	12.50	12.50	2	25
PMF (PREMIUMF)	08 kwi 17:02	0.620	-0.070	(-10.14%)	0.690	0.670	0.610	0.670	11 240	6 920
PMP (PAMAPOL)	08 kwi 15:56	1.05	-0.01	(-0.94%)	1.06	1.04	1.03	1.05	9 360	9 702
PND (POLNORD)	08 kwi 17:00	3.29	+0.07	(+2.17%)	3.22	3.21	3.21	3.38	19 005	62 165
PNT (POINTPACK)	08 kwi 15:20	60.00	-1.00	(-1.64%)	61.00	59.00	57.00	60.00	279	16 353
PNW (PLANTWEAR)	08 kwi 17:00	7.75	-0.20	(-2.52%)	7.95	7.40	7.30	7.75	821	6 076
POZ (POZBUD)	08 kwi 15:55	0.898	-0.040	(-4.26%)	0.938	0.968	0.876	0.970	116 095	105 162
PPS (PEPEES)	08 kwi 16:48	1.49	+0.06	(+4.20%)	1.43	1.43	1.40	1.49	7 404	10 594
PRD (PROCAD)	08 kwi 15:00	0.740	-0.060	(-7.50%)	0.800	0.740	0.740	0.740	1 272	941
PRF (PRAGMAFA)	08 kwi 09:00	8.80	0.00	(0.00%)	8.80	8.80	8.80	8.80	60	528
PRI (PRAGMAINK)	08 kwi 09:23	6.90	0.00	(0.00%)	6.90	6.90	6.90	6.90	12	83
PRL (PROLOG)	08 kwi 17:00	17.20	0.00	(0.00%)	17.20	16.60	16.60	17.20	111	1 854
PRM (PROCHEM)	08 kwi 17:00	14.00	0.00	(0.00%)	14.00	14.00	14.00	14.00	315	4 410
PRN (PARTNER)	08 kwi 14:40	0.0750	+0.0050	(+7.14%)	0.0700	0.0650	0.0650	0.0795	291 903	19 944
PRO (PROMISE)	08 kwi 16:36	3.64	-0.10	(-2.67%)	3.74	3.60	3.40	3.68	374	1 346
PRS (PRYMUS)	08 kwi 11:18	7.75	+0.45	(+6.16%)	7.30	7.40	7.40	8.00	11 276	83 797
PRT (PROTEKTOR)	08 kwi 17:00	4.36	-0.74	(-14.51%)	5.10	4.78	4.32	4.90	61 049	283 447
PSM (PLASMA)	06 kwi 15:00	0.430	0.000	(0.00%)	0.430	0.430	0.430	0.430	2 359	1 014
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)	08 kwi 16:47	9.06	-0.04	(-0.44%)	9.10	9.48	8.86	9.48	5 604	50 830
PTE (PARCELTEC)	08 kwi 09:43	0.490	+0.010	(+2.08%)	0.480	0.460	0.460	0.490	92	42
PTH (PRIMETECH)	08 kwi 15:00	0.970	+0.100	(+11.49%)	0.870	0.970	0.970	0.970	600	582
PTN (POLTRONIC)	25 mar 13:26	0.300	0.000	(0.00%)	0.300	0.300	0.300	0.330	13 700	4 111
PTW (PTWP)	08 kwi 14:45	16.10	-0.80	(-4.73%)	16.90	17.10	16.10	17.10	28	456
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PUE (ZPUE)	08 kwi 16:49	125.50	-5.50	(-4.20%)	131.00	130.00	125.50	130.00	99	12 641
PUR (PURE)	08 kwi 17:00	42.50	-0.30	(-0.70%)	42.80	43.00	41.70	43.00	1 609	67 923
PWX (POLWAX)	08 kwi 10:59	3.11	-0.01	(-0.32%)	3.12	3.00	3.00	3.11	13 201	39 638
PXM (POLIMEXMS)	08 kwi 17:00	1.428	+0.008	(+0.56%)	1.420	1.448	1.400	1.450	210 716	300 212
PYL (PYLON)	08 kwi 17:00	0.0900	+0.0099	(+12.36%)	0.0801	0.0849	0.0840	0.0920	90 863	8 017
PZU	08 kwi 17:04	29.15	-1.10	(-3.64%)	30.25	30.24	28.75	30.45	3 831 710	112 236 672
QNT (QUANTUM)	07 kwi 15:00	12.90	-1.00	(-7.19%)	13.90	12.90	12.90	12.90	414	5 341
QON (QUARTICON)	08 kwi 16:43	17.00	+1.40	(+8.97%)	15.60	16.80	16.80	17.00	15	253
QRS (QUERCUS)	08 kwi 17:00	2.30	0.00	(0.00%)	2.30	2.24	2.20	2.33	36 777	82 934
QRT (QUART)	02 kwi 15:42	1.99	-0.41	(-17.08%)	2.40	2.40	1.99	2.40	1 363	2 886
QUB (QUBICGMS)	08 kwi 16:49	3.32	+0.02	(+0.61%)	3.30	3.35	3.12	3.35	25 648	84 159
R22	08 kwi 17:00	22.80	-0.20	(-0.87%)	23.00	23.20	22.60	23.20	4 246	97 100
RAF (RAFAMET)	08 kwi 15:40	10.40	0.00	(0.00%)	10.40	10.00	9.90	10.40	1 680	16 806
RBC (RUBICON)	08 kwi 16:11	0.464	0.000	(0.00%)	0.464	0.505	0.464	0.505	130	60
RBS (ROBINSON)	08 kwi 09:22	5.50	-0.05	(-0.90%)	5.55	5.50	5.50	5.50	2	11
RBW (RAINBOW)	08 kwi 17:04	9.80	-0.40	(-3.92%)	10.20	10.20	9.20	10.50	99 380	980 980
RCA (ROCCA)	30 mar 11:00	0.700	-0.100	(-12.50%)	0.800	0.700	0.700	0.700	144	101
RCW (RUCHCHORZ)	18 mar 11:00	0.167	-0.002	(-1.18%)	0.169	0.167	0.167	0.167	2 977	497
RDG (READGENE)	08 kwi 16:26	2.60	+0.02	(+0.78%)	2.58	2.60	2.58	2.60	3 916	10 158
RDL (RADPOL)	08 kwi 15:10	1.180	+0.040	(+3.51%)	1.140	1.130	1.130	1.180	16 520	18 867
RDN (REDAN)	08 kwi 17:00	0.202	+0.014	(+7.45%)	0.188	0.188	0.188	0.218	118 365	24 731
RDS (REDDEV)	08 kwi 16:43	1.32	+0.03	(+2.33%)	1.29	1.27	1.27	1.32	3 350	4 319
REM (REMEDIS)	07 kwi 11:00	0.0330	+0.0090	(+37.50%)	0.0240	0.0330	0.0330	0.0330	15 000	495
RES (RESBUD)	08 kwi 15:00	0.290	+0.010	(+3.57%)	0.280	0.290	0.290	0.290	2 000	580
REV (REVITUM)	23 sty 11:11	0.800	-0.010	(-1.23%)	0.810	0.800	0.800	0.800	300	240
RFK (RAFAKO)	08 kwi 17:01	0.529	-0.001	(-0.19%)	0.530	0.540	0.512	0.555	605 589	322 006
RHD (REINHOLD)	08 kwi 12:24	0.124	0.000	(0.00%)	0.124	0.124	0.124	0.124	11 246	1 395
RLP (RELPOL)	08 kwi 15:54	5.14	-0.06	(-1.15%)	5.20	5.20	5.02	5.20	1 813	9 270
RMK (REMAK)	08 kwi 10:13	8.98	0.00	(0.00%)	8.98	8.98	8.98	8.98	76	682
RNC (REINO)	08 kwi 13:29	1.35	+0.01	(+0.75%)	1.34	1.31	1.31	1.35	2 111	2 850
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
RNK (RANKPROGR)	08 kwi 14:51	0.822	+0.040	(+5.12%)	0.782	0.782	0.782	0.822	12 830	10 339
RON (RONSON)	08 kwi 15:05	0.782	-0.002	(-0.26%)	0.784	0.784	0.750	0.784	29 913	22 819
ROV (ROVITA)	08 kwi 15:00	0.550	+0.020	(+3.77%)	0.530	0.550	0.550	0.550	200	110
RPC (ROPCZYCE)	08 kwi 16:22	18.50	-0.30	(-1.60%)	18.80	18.80	18.50	18.85	189	3 545
RSP (REMORSOL)	08 kwi 13:23	1.990	+0.050	(+2.58%)	1.940	1.830	1.830	2.000	2 645	5 050
RSY	31 mar 17:00	14.40	+2.40	(+20.00%)	12.00	12.00	12.00	14.40	310	3 899
RVU (RYVU)	08 kwi 16:45	43.00	-0.60	(-1.38%)	43.60	43.50	41.50	43.60	1 916	81 572
RWL (RAWLPLUG)	08 kwi 10:17	6.18	0.00	(0.00%)	6.18	6.18	6.00	6.18	1 404	8 676
S4E	07 kwi 11:32	3.90	+0.10	(+2.63%)	3.80	3.70	3.70	3.90	300	1 140
SAN (SANTANDER)	08 kwi 17:00	10.25	-0.15	(-1.48%)	10.40	10.40	9.74	10.40	22 209	224 079
SBE (SOFTBLUE)	08 kwi 17:00	0.560	+0.060	(+12.00%)	0.500	0.480	0.480	0.620	1 434 048	793 780
SCP (SCPFL)	08 kwi 17:01	154.50	+4.50	(+3.00%)	150.00	154.00	143.00	160.00	7 051	1 086 014
SCS (STEMCELLS)	08 kwi 16:15	1.30	+0.02	(+1.56%)	1.28	1.48	1.02	1.76	31 755	43 989
SEK (SEKO)	08 kwi 16:38	8.35	-0.10	(-1.18%)	8.45	8.15	8.15	8.35	2 429	19 876
SEL (SELENAFM)	08 kwi 17:00	11.70	-0.75	(-6.02%)	12.45	11.70	11.00	12.00	4 793	54 540
SEN (SERINUS)	08 kwi 17:00	0.3900	0.0000	(0.00%)	0.3900	0.3840	0.3760	0.3900	141 753	54 475
SES (SESCOM)	08 kwi 14:27	15.20	-0.80	(-5.00%)	16.00	15.90	15.20	15.90	190	2 930
SET (SETANTA)	08 kwi 16:18	7.48	-0.38	(-4.83%)	7.86	7.52	7.10	7.74	12 964	95 818
SEV (SEVENET)	07 kwi 09:00	1.30	+0.10	(+8.33%)	1.20	1.30	1.30	1.30	2	3
SFD	08 kwi 15:16	0.350	+0.012	(+3.55%)	0.338	0.338	0.338	0.350	3 070	1 039
SFG (SILVANO)	08 kwi 15:57	7.40	+0.62	(+9.14%)	6.78	6.76	6.76	7.40	327	2 339
SFK (SFKPOLKAP)	04 cze 11:00	0.84	-0.04	(-4.55%)	0.88	0.84	0.84	0.84	1 000	840
SFN (SFERANET)	08 kwi 17:01	0.810	-0.160	(-16.49%)	0.970	0.850	0.760	0.970	82 181	66 788
SFS (SFINKS)	08 kwi 14:48	0.370	+0.012	(+3.35%)	0.358	0.358	0.358	0.370	20 987	7 630
SGN (SYGNITY)	08 kwi 17:00	2.80	-0.05	(-1.75%)	2.85	2.85	2.70	2.85	7 755	21 377
SGR (SADOVAYA)	02 maj 15:00	0.12	0.00	(0.00%)	0.12	0.12	0.12	0.12	12 000	1 440
SHD (SOHODEV)	07 kwi 14:32	0.545	-0.005	(-0.91%)	0.550	0.510	0.510	0.545	21	11
SHG (STARHEDGE)	07 kwi 14:13	0.394	+0.014	(+3.68%)	0.380	0.380	0.380	0.394	8 005	3 126
SIM (SIMFABRIC)		0.0000	0.0000	(0.00%)	0.0000	0.0000	0.0000	0.0000
SKA (SNIEZKA)	08 kwi 12:52	76.00	+2.80	(+3.83%)	73.20	75.00	73.20	76.00	98	7 323
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SKH (SKARBIEC)	08 kwi 15:59	16.05	-0.65	(-3.89%)	16.70	16.70	15.90	16.90	3 075	50 389
SKL (SKYLINE)	08 kwi 09:00	0.690	0.000	(0.00%)	0.690	0.690	0.690	0.690	20	14
SKN (SAKANA)	06 kwi 16:45	0.228	-0.022	(-8.80%)	0.250	0.200	0.200	0.230	3 510	717
SKT (SKOTAN)	08 kwi 17:01	1.200	-0.080	(-6.25%)	1.280	1.280	1.160	1.280	110 122	133 268
SLK (SLASKIEKA)	08 kwi 15:28	1.465	+0.045	(+3.17%)	1.420	1.410	1.400	1.475	51 310	73 175
SLV (SELVITA)	08 kwi 16:46	33.10	-0.70	(-2.07%)	33.80	33.60	32.20	34.40	5 740	189 540
SLZ (SLEEPZAG)	08 kwi 11:36	0.402	+0.002	(+0.50%)	0.400	0.402	0.402	0.402	377	152
SME (SIMPLE)	08 kwi 13:31	7.00	+0.05	(+0.72%)	6.95	7.15	7.00	7.15	1 115	7 809
SMS (SMSKREDYT)	07 kwi 14:18	0.112	-0.048	(-30.00%)	0.160	0.140	0.112	0.140	39 410	4 687
SNG (SYNERGA)	08 kwi 15:28	0.127	-0.003	(-2.31%)	0.130	0.127	0.127	0.127	692 606	87 961
SNK (SANOK)	08 kwi 17:00	9.10	-0.12	(-1.30%)	9.22	9.38	9.10	9.38	13 415	123 927
SNT (SYNEKTIK)	08 kwi 14:01	14.05	-0.30	(-2.09%)	14.35	14.05	13.75	14.90	4 810	67 139
SNW (SANWIL)	08 kwi 17:01	0.740	-0.085	(-10.30%)	0.825	0.830	0.740	0.850	43 301	32 719
SNX (SUNEX)	08 kwi 17:00	8.02	+0.06	(+0.75%)	7.96	8.12	7.92	8.24	4 720	37 851
SOK (SONKA)	08 kwi 16:21	7.40	-0.03	(-0.40%)	7.43	7.43	7.07	7.70	5 728	42 113
SOL (SOLAR)	08 kwi 17:00	2.75	-0.15	(-5.17%)	2.90	2.94	2.65	2.94	10 255	27 662
SON (SONEL)	08 kwi 16:32	8.00	+0.10	(+1.27%)	7.90	7.95	7.95	8.00	110	879
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)	08 kwi 16:12	16.00	-1.70	(-9.60%)	17.70	17.70	16.00	17.70	318	5 426
SPK (SPARKVC)	12 lut 16:40	0.600	0.000	(0.00%)	0.600	0.600	0.600	0.600	1 000	600
SPL (SANPL)	08 kwi 17:03	165.50	-11.10	(-6.29%)	176.60	177.00	164.00	178.80	181 933	30 459 372
SPR (SPYROSOFT)	08 kwi 14:48	55.00	+3.00	(+5.77%)	52.00	52.00	52.00	55.00	40	2 095
SSK (SURFLAND)	08 kwi 15:22	1.20	+0.09	(+8.11%)	1.11	1.20	1.20	1.20	483	580
STD (STANDREW)	03 kwi 17:00	9.20	+0.70	(+8.24%)	8.50	8.80	8.30	9.50	185	1 578
STF (STALPROFI)	08 kwi 14:08	4.76	+0.10	(+2.15%)	4.66	4.77	4.73	4.77	1 002	4 765
STL (STELMET)	08 kwi 15:11	7.00	0.00	(0.00%)	7.00	7.00	7.00	7.00	16 399	114 793
STO (STOPPOINT)	08 kwi 11:25	0.180	+0.008	(+4.35%)	0.172	0.172	0.166	0.184	14 833	2 642
STP (STALPROD)	08 kwi 17:00	138.20	+9.20	(+7.13%)	129.00	133.00	126.00	139.00	42 010	5 393 609
STX (STALEXP)	08 kwi 17:00	2.48	+0.05	(+2.06%)	2.43	2.44	2.39	2.49	201 297	489 230
SUL (SUMMALING)	08 kwi 09:42	14.10	0.00	(0.00%)	14.10	14.10	14.10	14.10	4 544	64 070
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SUN (SUNTECH)	08 kwi 14:44	0.745	+0.040	(+5.67%)	0.705	0.630	0.630	0.750	5 070	3 733
SUW (SUWARY)	08 kwi 09:00	11.90	+0.60	(+5.31%)	11.30	11.90	11.90	11.90	5	60
SVRS (SILVAIR-REGS)	08 kwi 10:31	2.53	-0.00	(-0.02%)	2.53	2.53	2.53	2.53	21	53
SWD (SWISSMED)	08 kwi 16:33	3.16	-0.11	(-3.36%)	3.27	3.27	3.10	3.27	3 258	10 167
SWG (SECOGROUP)	07 kwi 11:08	14.80	-0.20	(-1.33%)	15.00	14.80	14.80	14.80	100	1 480
SYM (SYMBIO)	03 cze 09:31	0.650	+0.040	(+6.56%)	0.610	0.650	0.650	0.650	500	325
SZR (SZAR)	08 kwi 11:00	0.0295	-0.0005	(-1.67%)	0.0300	0.0295	0.0295	0.0295	100 000	2 950
T2P (TERMO2PWR)	08 kwi 16:30	0.206	-0.016	(-7.21%)	0.222	0.222	0.202	0.230	129 498	27 772
TAR (TARCZYNSKI)	08 kwi 11:00	14.00	0.00	(0.00%)	14.00	14.00	14.00	14.00	236	3 304
TBL (TBULL)	08 kwi 17:00	13.05	-0.20	(-1.51%)	13.25	13.50	12.50	13.70	10 636	135 086
TEN (TSGAMES)	08 kwi 17:03	311.00	+9.00	(+2.98%)	302.00	300.00	297.00	312.00	17 911	5 497 402
THD (THEDUST)	08 kwi 16:40	10.40	+0.40	(+4.00%)	10.00	10.10	9.52	10.40	1 783	18 069
TIG (TECHINVGR)	08 kwi 14:46	0.428	+0.010	(+2.39%)	0.418	0.370	0.370	0.428	13 501	5 321
TIM	08 kwi 17:00	8.96	-0.24	(-2.61%)	9.20	9.16	8.92	9.22	28 713	258 332
TLG (TELGAM)	08 kwi 16:41	0.158	-0.002	(-1.25%)	0.160	0.160	0.140	0.160	38 925	5 878
TLO (TELESTO)	08 kwi 10:19	11.00	0.00	(0.00%)	11.00	11.00	11.00	11.00	10	110
TLS (TELESTR)	08 kwi 16:33	12.80	0.00	(0.00%)	12.80	12.10	12.10	12.80	815	9 896
TLV (TELIANI)	08 kwi 09:36	0.470	-0.080	(-14.55%)	0.550	0.470	0.470	0.470	480	226
TLX (TALEX)	08 kwi 09:41	11.10	+0.10	(+0.91%)	11.00	11.30	11.10	11.30	159	1 781
TME (TERMOEXP)	08 kwi 09:49	1.90	0.00	(0.00%)	1.90	1.90	1.90	1.90	7	13
TMP (TELEMEDPL)	08 kwi 17:00	1.19	-0.07	(-5.56%)	1.26	1.36	1.15	1.54	78 451	103 131
TMR (TATRY)	06 kwi 10:15	129.00	+2.00	(+1.57%)	127.00	129.00	129.00	129.00	20	2 580
TNX (TALANX)	06 kwi 16:40	150.30	+0.30	(+0.20%)	150.00	150.30	150.30	150.30	17	2 555
TOA (TOYA)	08 kwi 17:00	4.60	-0.10	(-2.13%)	4.70	4.65	4.45	4.65	2 929	13 162
TOR (TORPOL)	08 kwi 17:00	6.48	-0.16	(-2.41%)	6.64	6.76	6.20	6.76	27 173	174 195
TOS (TAMEX)	07 kwi 13:33	0.470	-0.006	(-1.26%)	0.476	0.430	0.430	0.470	1 802	787
TOW (TOWERINVT)	08 kwi 13:58	15.60	-0.70	(-4.29%)	16.30	16.00	15.60	16.00	262	4 121
TPE (TAURONPE)	08 kwi 17:03	1.160	-0.008	(-0.68%)	1.168	1.168	1.125	1.170	8 272 023	9 503 347
TRI (TRITON)	08 kwi 17:00	1.770	-0.100	(-5.35%)	1.870	1.945	1.770	1.945	683	1 210
TRK (TRAKCJA)	08 kwi 17:00	1.184	-0.026	(-2.15%)	1.210	1.230	1.184	1.230	74 133	88 676
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TRN (TRANSPOL)	08 kwi 17:03	2.50	+0.02	(+0.81%)	2.48	2.50	2.39	2.50	15 369	38 368
TRR (TERMOREX)	08 kwi 12:41	0.834	-0.004	(-0.48%)	0.838	0.838	0.834	0.838	58	48
TSG (TESGAS)	08 kwi 16:34	3.72	0.00	(0.00%)	3.72	3.86	3.58	3.86	18 749	68 841
TXF (TAXUSFUND)	01 cze 15:18	0.04	0.00	(0.00%)	0.04	0.04	0.04	0.04	15 002	600
TXM	19 mar 15:00	0.100	+0.005	(+5.49%)	0.095	0.100	0.100	0.100	75	8
TXN (TAXNET)	08 kwi 14:58	0.550	-0.070	(-11.29%)	0.620	0.630	0.550	0.750	11 028	7 185
TYP (ARTP)	07 kwi 09:01	0.150	+0.010	(+7.14%)	0.140	0.140	0.140	0.150	401	58
U2K (UNIMA)	07 kwi 13:23	2.14	+0.06	(+2.88%)	2.08	2.06	2.06	2.14	350	729
UCG (UNICREDIT)	07 kwi 09:25	34.66	+1.70	(+5.17%)	32.96	34.66	34.66	34.66	100	3 467
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)	08 kwi 17:04	21.80	+2.00	(+10.10%)	19.80	19.32	18.50	22.00	98 516	2 061 405
ULM (ULMA)	08 kwi 10:26	49.20	0.00	(0.00%)	49.20	49.20	49.20	49.20	51	2 509
UNI (UNIBEP)	08 kwi 14:38	6.20	+0.04	(+0.65%)	6.16	6.12	6.10	6.20	1 635	10 041
UNT (UNIMOT)	08 kwi 17:00	20.00	-0.10	(-0.50%)	20.10	20.00	19.58	20.10	6 124	121 839
URS (URSUS)	08 kwi 17:00	0.504	-0.021	(-4.00%)	0.525	0.526	0.496	0.526	492 515	248 378
UTD (UNITED)	08 kwi 11:00	0.0820	+0.0120	(+17.14%)	0.0700	0.0820	0.0820	0.0820	2 700	221
VAB (VABUN)	08 kwi 16:32	0.928	+0.052	(+5.94%)	0.876	0.830	0.780	0.930	9 557	8 510
VAR (VARSAV)	08 kwi 17:00	1.768	-0.012	(-0.67%)	1.780	1.790	1.670	1.790	208 179	355 595
VCP	08 kwi 15:00	0.980	+0.195	(+24.84%)	0.785	0.980	0.980	0.980	17 535	17 184
VDS (VIDIS)	08 kwi 09:29	2.40	0.00	(0.00%)	2.40	2.40	2.36	2.70	1 338	3 194
VEL (VELTO)	31 paź 15:00	0.01	0.00	(0.00%)	0.01	0.01	0.01	0.01	10 000	100
VER (MPLVERBUM)	07 kwi 15:03	2.36	-0.04	(-1.67%)	2.40	1.95	1.95	2.36	401	782
VGO (VIGOSYS)	08 kwi 17:00	352.00	-10.00	(-2.76%)	362.00	364.00	340.00	368.00	835	292 866
VIA (VIATRON)	17 mar 11:00	3.02	+0.02	(+0.67%)	3.00	3.02	3.02	3.02	11	33
VIN (VINDEXUS)	08 kwi 15:32	5.96	-0.18	(-2.93%)	6.14	5.96	5.96	6.02	3 552	21 219
VIV (VISION)	08 kwi 15:25	0.0150	+0.0035	(+30.43%)	0.0115	0.0175	0.0150	0.0175	48 300	726
VKT (VAKOMTEK)	05 mar 14:20	0.520	-0.080	(-13.33%)	0.600	0.520	0.520	0.520	1 300	676
VOI (VOICETEL)	08 kwi 11:21	51.00	+0.50	(+0.99%)	50.50	51.00	51.00	51.00	10	510
VOT (VOTUM)	08 kwi 17:00	11.00	0.00	(0.00%)	11.00	10.60	10.50	11.50	4 592	49 742
VOX (VOXEL)	08 kwi 16:29	26.50	-0.20	(-0.75%)	26.70	26.50	26.30	26.50	5 782	152 386
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
VRB (VERBICOM)	08 kwi 16:39	1.30	-0.06	(-4.41%)	1.36	1.31	1.30	1.31	1 900	2 471
VRG	08 kwi 17:00	2.29	+0.14	(+6.51%)	2.15	2.19	2.11	2.33	226 221	512 087
VTE (VERTE)	24 maj 15:00	0.30	-0.02	(-6.25%)	0.32	0.28	0.28	0.30	730	205
VTG (VANTAGE)	19 cze 12:40	3.69	-0.01	(-0.27%)	3.70	3.69	3.67	3.69	4 783	17 604
VTI (VENTUREIN)	08 kwi 17:04	1.90	+0.50	(+35.71%)	1.40	1.69	1.35	1.90	248 155	393 110
VTL (VISTAL)	08 kwi 16:43	1.010	-0.040	(-3.81%)	1.050	1.034	0.962	1.034	36 527	36 557
VVD (VIVID)	08 kwi 17:02	1.346	+0.074	(+5.82%)	1.272	1.310	1.298	1.400	296 241	396 376
WAS (WASKO)	08 kwi 14:55	0.980	+0.012	(+1.24%)	0.968	0.978	0.970	0.980	6 284	6 116
WAX (WADEX)	08 kwi 16:05	6.82	+0.16	(+2.40%)	6.66	6.62	6.62	6.82	1 276	8 696
WBY (WBAY)	07 lis 11:00	0.27	-0.03	(-10.00%)	0.30	0.27	0.27	0.27	10	3
WHH (WERTHHOLZ)	07 kwi 09:48	0.100	-0.010	(-9.09%)	0.110	0.100	0.100	0.100	33	3
WIK (WIKANA)	07 kwi 10:13	1.31	0.00	(0.00%)	1.31	1.31	1.29	1.31	768	995
WIS (WINVEST)	08 kwi 11:08	0.0750	+0.0150	(+25.00%)	0.0600	0.0750	0.0750	0.0750	61 669	4 625
WLT (WIELTON)	08 kwi 17:01	3.44	-0.08	(-2.13%)	3.52	3.61	3.26	3.61	186 404	652 419
WOD (WODKAN)	08 kwi 16:31	9.80	+0.50	(+5.38%)	9.30	9.00	9.00	10.00	1 063	10 380