Akcje GPW i NewConnect Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
01C (01CYBATON)	05 gru 16:47	4.16	-0.18	(-4.15%)	4.34	4.28	4.10	4.34	17 774	74 053
06N (06MAGNA)	28 wrz 15:07	0.200	-0.030	(-13.04%)	0.230	0.200	0.200	0.200	40 007	8 001
08N (08OCTAVA)	05 gru 15:00	0.814	0.000	(0.00%)	0.814	0.812	0.812	0.814	1 056	860
11B (11BIT)	05 gru 17:01	382.50	+22.00	(+6.10%)	360.50	363.00	363.00	383.00	11 282	4 249 387
1AT (ATAL)	05 gru 17:00	37.00	-0.20	(-0.54%)	37.20	37.20	36.50	37.20	663	24 472
2CP (2CPARTNER)	15 lis 11:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	200	18
2IT (2INTELLECT)	05 gru 14:24	1.72	-0.02	(-1.15%)	1.74	1.75	1.72	1.75	2 161	3 765
4FM (4FUNMEDIA)	05 gru 17:00	5.38	-0.22	(-3.93%)	5.60	5.60	5.38	5.60	560	3 097
4MB (4MOBILITY)	05 gru 12:16	9.75	+1.75	(+21.88%)	8.00	8.30	8.30	9.95	1 658	16 160
4MS (4MASS)	05 gru 17:00	0.1330	+0.0133	(+11.11%)	0.1197	0.1220	0.1220	0.1450	399 369	53 940
5AH (5THAVENUE)	02 gru 10:15	1.46	-0.04	(-2.67%)	1.50	1.46	1.46	1.46	15	22
7FT (7FIT)	05 gru 09:28	1.16	0.00	(0.00%)	1.16	1.13	1.13	1.16	1 703	1 950
7LV (7LEVELS)	05 gru 09:00	23.40	0.00	(0.00%)	23.40	23.40	23.40	23.40	1	23
AAS (AALLIANCE)	25 lis 17:00	52.00	+2.00	(+4.00%)	50.00	52.00	52.00	52.00	5	260
AAT (ALTA)	05 gru 10:48	2.44	+0.18	(+7.96%)	2.26	2.28	2.26	2.44	13 244	30 137
ABC (ABCDATA)	22 lip 13:14	1.428	0.000	(0.00%)	1.428	1.428	1.426	1.428	37 335	53 313
ABE (ABPL)	05 gru 15:54	23.70	+0.10	(+0.42%)	23.60	23.70	23.60	23.70	3 543	83 677
ABK (ABAK)	29 lis 15:02	1.62	-0.03	(-1.82%)	1.65	1.62	1.62	1.62	500	810
ABS (ASSECOBS)	05 gru 17:00	27.20	-0.40	(-1.45%)	27.60	28.20	27.20	28.20	212	5 768
ACA (ACARTUS)	28 lis 13:57	0.224	-0.006	(-2.61%)	0.230	0.230	0.224	0.230	1 688	383
ACG (ACAUTOGAZ)	05 gru 16:39	42.80	-0.40	(-0.93%)	43.20	43.00	42.20	43.00	143	6 117
ACK (ACKERMAN)	03 gru 12:03	7.55	+0.60	(+8.63%)	6.95	7.20	7.20	7.55	875	6 393
ACP (ASSECOPOL)	05 gru 17:00	57.45	+0.10	(+0.17%)	57.35	57.35	56.70	57.70	207 706	11 936 571
ACR (ACREBIT)	05 gru 15:00	0.880	+0.060	(+7.32%)	0.820	0.675	0.675	0.880	2 664	1 831
ACT (ACTION)	05 gru 17:00	2.98	-0.06	(-1.97%)	3.04	3.04	2.98	3.04	965	2 904
ADV (ADIUVO)	05 gru 17:00	5.70	-0.38	(-6.25%)	6.08	6.08	5.58	6.08	6 137	35 062
ADX (ADATEX)	05 gru 14:55	1.01	0.00	(0.00%)	1.01	0.94	0.94	1.01	2 164	2 037
AER (AERFINANC)	03 gru 09:00	0.129	-0.001	(-0.77%)	0.130	0.129	0.129	0.129	1 000	129
AFC (AKCEPTFIN)	03 gru 10:09	0.790	+0.060	(+8.22%)	0.730	0.730	0.670	0.795	7 830	5 778
AFH (AFHOL)	05 gru 17:00	27.00	-1.00	(-3.57%)	28.00	27.80	25.60	27.80	1 244	32 210
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AGL (AGROLIGA)	05 gru 15:41	17.75	-0.25	(-1.39%)	18.00	18.00	17.75	18.00	235	4 221
AGO (AGORA)	05 gru 15:58	10.15	0.00	(0.00%)	10.15	10.00	9.94	10.15	5 615	56 653
AGP (AGROMEP)	29 lis 11:54	4.82	+0.02	(+0.42%)	4.80	4.82	4.82	4.82	180	868
AGT (AGROTON)	05 gru 11:14	3.68	+0.08	(+2.26%)	3.60	3.50	3.50	3.68	605	2 118
AIN (ABSINVEST)	05 gru 15:25	0.770	+0.015	(+1.99%)	0.755	0.755	0.705	0.770	6 245	4 416
AIT (AITON)	05 gru 11:13	0.260	-0.030	(-10.34%)	0.290	0.288	0.260	0.288	8 600	2 304
ALD (ALDA)	05 gru 09:00	2.70	0.00	(0.00%)	2.70	2.70	2.70	2.70	6	16
ALI (ALTUSTFI)	05 gru 16:28	1.540	+0.048	(+3.22%)	1.492	1.548	1.500	1.548	10 826	16 563
ALL (AILLERON)	05 gru 17:02	7.58	-0.16	(-2.07%)	7.74	7.56	7.50	7.82	26 597	205 635
ALR (ALIOR)	05 gru 17:04	27.80	+0.02	(+0.07%)	27.78	28.30	27.44	28.30	521 208	14 578 045
ALS (ALEJA)	29 maj 15:00	0.1700	-0.0100	(-5.56%)	0.1800	0.1700	0.1700	0.1700	16 000	2 720
ALU (ALUMAST)	04 gru 15:03	1.18	-0.02	(-1.67%)	1.20	1.28	1.18	1.28	1 937	2 321
AMB (AMBRA)	05 gru 16:48	15.80	0.00	(0.00%)	15.80	15.80	15.60	16.00	1 405	22 155
AMC (AMICA)	05 gru 17:00	133.40	+0.20	(+0.15%)	133.20	133.20	133.00	134.00	2 403	320 175
AML (ALUMETAL)	05 gru 17:00	40.00	+0.70	(+1.78%)	39.30	39.30	39.30	40.20	930	37 173
AOL (ANALIZY)	05 gru 09:00	20.00	-0.40	(-1.96%)	20.40	20.00	20.00	20.00	125	2 500
APA (APANET)	04 gru 14:30	1.08	+0.03	(+2.86%)	1.05	1.08	1.08	1.08	147	159
APC (APOLLO)	05 gru 09:14	0.520	0.000	(0.00%)	0.520	0.520	0.520	0.520	10	5
APE (APSENERGY)	05 gru 14:03	2.00	+0.03	(+1.52%)	1.97	1.97	1.97	2.00	535	1 069
APL (AMPLI)	30 gru 15:00	0.22	+0.01	(+4.76%)	0.21	0.22	0.22	0.22	1 020	224
APN (APLISENS)	05 gru 15:01	10.40	-0.10	(-0.95%)	10.50	10.50	10.40	10.50	202	2 101
APR (AUTOPARTN)	05 gru 16:27	4.66	0.00	(0.00%)	4.66	4.66	4.61	4.68	19 015	88 592
APS	03 gru 12:13	1.88	+0.20	(+11.90%)	1.68	1.68	1.68	1.88	2 988	5 341
APT (APATOR)	05 gru 16:21	21.20	+0.10	(+0.47%)	21.10	21.20	21.10	21.30	12 976	275 132
AQA (AQUAPOZ)	05 gru 09:00	7.95	0.00	(0.00%)	7.95	7.95	7.95	7.95	1	8
AQT (AQUATECH)	05 gru 10:56	7.90	0.00	(0.00%)	7.90	7.90	7.90	7.90	2	16
AQU (AQUABB)	05 gru 13:57	15.70	0.00	(0.00%)	15.70	16.00	15.70	16.00	61	960
ARA (ARAMUS)	05 gru 12:48	1.66	-0.02	(-1.19%)	1.68	1.68	1.66	1.68	1 008	1 693
ARC (ARCUS)	05 gru 15:22	2.24	-0.04	(-1.75%)	2.28	2.24	2.24	2.24	3 750	8 400
ARE (ARENAPL)	04 gru 11:00	1.35	0.00	(0.00%)	1.35	1.35	1.35	1.35	1 282	1 731
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ARG (ARTGAMES)	05 gru 12:35	1.65	-0.03	(-1.79%)	1.68	1.67	1.65	1.67	1 078	1 799
ARH (ARCHICOM)	05 gru 16:45	15.05	+0.05	(+0.33%)	15.00	15.05	15.05	15.05	510	7 676
ARI	05 gru 15:56	0.580	-0.010	(-1.69%)	0.590	0.500	0.500	0.580	2 021	1 011
ARK (ARKROYAL)	05 gru 16:34	0.162	-0.023	(-12.43%)	0.185	0.165	0.160	0.206	123 270	20 313
ARR (ARTERIA)	05 gru 16:22	5.15	-0.05	(-0.96%)	5.20	5.15	5.00	5.15	18	90
ART (ARTIFEX)	05 gru 14:50	2.75	-0.05	(-1.79%)	2.80	2.77	2.75	2.81	1 159	3 220
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)	04 gru 10:23	0.0860	-0.0010	(-1.15%)	0.0870	0.0870	0.0610	0.0870	71 704	4 466
ASB (ASBIS)	05 gru 17:02	3.18	-0.03	(-1.09%)	3.21	3.24	3.16	3.27	354 464	1 143 363
ASE (ASSECOSEE)	05 gru 15:41	26.20	+0.60	(+2.34%)	25.60	25.60	25.60	26.40	4 363	113 932
ASM (ASMGROUP)	04 gru 16:35	3.28	-0.02	(-0.61%)	3.30	3.28	3.28	3.28	2	7
ASP (AUTOSPA)	04 gru 11:01	0.0800	-0.0250	(-23.81%)	0.1050	0.0800	0.0800	0.0800	5 274	422
ASR (ASTRO)	05 gru 17:00	0.300	0.000	(0.00%)	0.300	0.330	0.278	0.330	1 506	451
ASS (ASSETUS)	15 lis 11:00	0.200	0.000	(0.00%)	0.200	0.200	0.200	0.200	60	12
AST (ASTARTA)	05 gru 17:02	15.80	-0.10	(-0.63%)	15.90	15.90	15.80	16.00	11 509	181 893
ATA (ATCCARGO)	05 gru 15:57	6.05	-0.05	(-0.82%)	6.10	6.10	6.05	6.30	668	4 058
ATC (ARCTIC)	05 gru 16:47	3.47	+0.02	(+0.58%)	3.45	3.41	3.33	3.47	74 688	255 000
ATD (ATENDE)	05 gru 14:44	3.06	0.00	(0.00%)	3.06	3.06	3.06	3.06	101	309
ATG (ATMGRUPA)	05 gru 17:02	4.55	-0.08	(-1.62%)	4.62	4.62	4.50	4.62	2 590	11 760
ATL (ATLASEST)	05 gru 15:46	1.50	-0.03	(-1.96%)	1.53	1.42	1.42	1.50	14 080	20 653
ATM	05 gru 16:49	10.40	+0.55	(+5.58%)	9.85	9.85	9.85	10.40	272	2 754
ATO (ATONHT)	05 gru 11:03	0.450	+0.020	(+4.65%)	0.430	0.450	0.450	0.450	6 470	2 912
ATP (ATLANTAPL)	05 gru 11:53	4.55	-0.07	(-1.52%)	4.62	4.55	4.55	4.55	300	1 365
ATR (ATREM)	05 gru 14:35	1.99	+0.01	(+0.76%)	1.98	1.98	1.98	1.99	11 329	22 432
ATS (ATLANTIS)	04 gru 16:48	0.531	-0.001	(-0.19%)	0.532	0.501	0.500	0.531	16 611	8 432
ATT (GRUPAAZOTY)	05 gru 17:00	28.80	-1.20	(-4.00%)	30.00	30.44	28.60	30.44	108 734	3 167 450
AUG (AUGA)	27 lis 14:24	2.08	0.00	(0.00%)	2.08	2.08	2.08	2.08	1	2
AUX (AUXILIA)	05 gru 17:00	5.08	-0.10	(-1.93%)	5.18	4.90	4.90	5.08	427	2 094
AVE (ADVERTIGO)	03 gru 09:00	0.140	0.000	(0.00%)	0.140	0.140	0.140	0.140	1 000	140
AWB (AWBUD)	05 gru 15:28	0.700	+0.010	(+1.45%)	0.690	0.700	0.700	0.700	1 600	1 120
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AWM (AIRWAY)	05 gru 17:00	0.580	-0.010	(-1.69%)	0.590	0.580	0.552	0.600	42 642	24 267
AZC (AZTEC)	04 gru 15:20	1.65	+0.08	(+5.10%)	1.57	1.50	1.50	1.65	3 855	6 061
B24 (BRAND24)	04 gru 15:49	23.00	-1.00	(-4.17%)	24.00	23.90	22.50	23.90	715	16 297
BAH (BAHOLDING)	05 gru 15:58	1.078	+0.026	(+2.47%)	1.052	1.052	1.030	1.088	39 688	41 808
BAL (BALTONA)	05 gru 09:03	6.80	+0.40	(+6.25%)	6.40	6.80	6.40	6.80	504	3 227
BBA (BBINWEST)	02 gru 17:00	1.80	-0.08	(-4.26%)	1.88	1.80	1.64	1.80	1 507	2 532
BBD (BBIDEV)	05 gru 16:19	4.94	-0.24	(-4.63%)	5.18	5.10	4.92	5.10	5 842	29 155
BBT (BOOMBIT)	05 gru 17:04	7.42	+1.77	(+31.33%)	5.65	5.90	5.90	7.42	126 606	819 475
BCM (BETACOM)	05 gru 11:42	9.20	-0.60	(-6.12%)	9.80	9.50	9.20	9.50	1 505	13 914
BDG (BROADGATE)	05 gru 09:01	0.368	0.000	(0.00%)	0.368	0.368	0.368	0.368	12	4
BDL (BUDOPOL)	04 maj 15:00	0.06	0.00	(0.00%)	0.06	0.06	0.06	0.06	3 000	180
BDX (BUDIMEX)	05 gru 17:00	163.00	-1.40	(-0.85%)	164.40	164.40	159.00	165.00	4 919	803 675
BDZ (BEDZIN)	05 gru 16:48	13.80	-0.05	(-0.36%)	13.85	13.80	13.80	13.80	1	14
BEP (BIOMASS)	05 gru 17:04	0.506	-0.020	(-3.80%)	0.526	0.502	0.480	0.526	51 038	25 294
BER (BIOERG)	05 gru 12:06	0.0840	+0.0060	(+7.69%)	0.0780	0.0800	0.0700	0.0840	6 842	514
BFC (BIOFACTOR)	05 gru 09:50	2.40	+0.04	(+1.69%)	2.36	2.40	2.40	2.40	835	2 004
BFT (BENEFIT)	05 gru 17:00	870.00	0.00	(0.00%)	870.00	876.00	860.00	880.00	1 206	1 055 684
BGD (BIOGENED)	05 gru 09:00	7.45	0.00	(0.00%)	7.45	7.45	7.45	7.45	2	15
BHW (HANDLOWY)	05 gru 17:00	52.00	+0.30	(+0.58%)	51.70	52.00	51.70	52.40	77 560	4 038 844
BHX (BINARY)	20 lis 09:00	0.500	0.000	(0.00%)	0.500	0.500	0.500	0.500	100	50
BIK	05 gru 11:48	15.48	0.00	(0.00%)	15.48	15.48	15.48	15.48	129	1 997
BIO (BIOTON)	05 gru 16:46	4.000	-0.105	(-2.56%)	4.105	4.105	4.000	4.105	17 193	69 247
BIP (BIOPLANET)	02 gru 12:03	8.80	0.00	(0.00%)	8.80	8.80	8.80	8.80	230	2 024
BIT (BITEVIL)	04 gru 17:00	0.459	-0.011	(-2.34%)	0.470	0.425	0.420	0.459	11 525	4 868
BKM (PBKM)	05 gru 17:00	62.80	-0.20	(-0.32%)	63.00	63.20	62.80	63.20	1 170	73 589
BLO (BLOOBER)	05 gru 17:00	58.30	-1.60	(-2.67%)	59.90	59.80	58.10	59.80	3 343	195 992
BLR (BLIRT)	05 gru 10:52	1.10	-0.04	(-3.51%)	1.14	1.10	1.10	1.10	1 830	2 013
BLT (BALTICON)	05 gru 16:09	8.40	+0.40	(+5.00%)	8.00	7.65	7.35	8.40	1 417	10 604
BLU (BLUMERANG)	03 gru 15:00	0.130	-0.014	(-9.72%)	0.144	0.130	0.130	0.130	3 890	506
BMC (BUMECH)	05 gru 15:24	3.12	-0.04	(-1.42%)	3.17	3.03	3.02	3.12	2 302	7 005
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BML (BIOMEDLUB)	05 gru 17:00	0.970	0.000	(0.00%)	0.970	0.970	0.946	0.970	31 010	29 496
BMX (BIOMAXIMA)	05 gru 09:43	3.58	0.00	(0.00%)	3.58	3.58	3.58	3.58	3	11
BNP (BNPPPL)	05 gru 17:00	65.60	-2.60	(-3.81%)	68.20	63.80	63.00	68.80	862	56 494
BOA	03 gru 10:01	0.690	-0.040	(-5.48%)	0.730	0.690	0.690	0.690	1 015	700
BOS	05 gru 15:28	6.84	-0.06	(-0.87%)	6.90	6.80	6.74	6.88	4 357	29 662
BOW (BOWIM)	04 gru 16:35	1.66	-0.01	(-0.60%)	1.67	1.57	1.57	1.66	7 820	12 947
BPC	03 gru 11:00	2.98	0.00	(0.00%)	2.98	2.98	2.98	2.98	602	1 794
BPN (BLACKPOIN)	05 gru 16:15	0.740	-0.025	(-3.27%)	0.765	0.750	0.740	0.750	3 706	2 756
BPX	02 gru 15:53	1.25	-0.05	(-3.85%)	1.30	1.30	1.22	1.30	5 260	6 466
BRA (BRASTER)	05 gru 17:01	0.530	-0.010	(-1.85%)	0.540	0.560	0.522	0.560	351 267	187 723
BRG (BERLING)	04 gru 15:00	4.20	-0.30	(-6.67%)	4.50	4.20	4.20	4.20	15	63
BRO (CZARNKOW)	05 gru 11:00	0.126	0.000	(0.00%)	0.126	0.126	0.126	0.126	100	13
BRS (BORYSZEW)	05 gru 17:00	4.080	-0.005	(-0.12%)	4.085	4.065	4.065	4.100	62 529	256 027
BRU (BORUTA)	05 gru 16:48	0.1945	-0.0010	(-0.51%)	0.1955	0.1945	0.1905	0.1945	28 003	5 363
BSA (BRAS)	05 gru 15:02	0.0350	-0.0090	(-20.45%)	0.0440	0.0350	0.0350	0.0350	300 000	10 500
BSC (BSCDRUK)	05 gru 16:35	43.00	+0.10	(+0.23%)	42.90	43.00	42.30	43.00	233	9 954
BST (BEST)	29 lis 17:00	24.00	+0.60	(+2.56%)	23.40	23.40	23.40	24.00	500	11 802
BTC (BLKCHNLAB)	04 gru 09:33	0.880	-0.020	(-2.22%)	0.900	0.880	0.880	0.880	20	18
BTG (BLUETAX)	05 gru 15:00	0.0105	+0.0005	(+5.00%)	0.0100	0.0105	0.0105	0.0105	59 540	625
BTK (BIZTECH)	05 gru 16:47	0.121	-0.002	(-1.63%)	0.123	0.128	0.121	0.131	18 604	2 372
BTX (BETOMAX)	02 gru 09:00	2.40	+0.04	(+1.69%)	2.36	2.40	2.40	2.40	150	360
BVT	03 gru 09:20	0.400	0.000	(0.00%)	0.400	0.400	0.400	0.400	20	8
CAI (CARLSON)	05 gru 15:00	4.00	-1.20	(-23.08%)	5.20	6.00	4.00	6.00	505	2 258
CAM (CAMBRIDGE)	05 gru 11:21	0.630	-0.075	(-10.64%)	0.705	0.690	0.630	0.690	24 140	16 545
CAR (INTERCARS)	05 gru 17:00	205.00	+10.00	(+5.13%)	195.00	195.00	194.00	205.00	3 647	716 202
CBD (CANNABIS)	05 gru 14:22	0.708	+0.032	(+4.73%)	0.676	0.672	0.650	0.720	36 612	24 421
CCC	05 gru 17:00	109.20	+1.10	(+1.02%)	108.10	108.40	108.40	111.60	83 096	9 155 651
CCE (CCENERGY)	30 gru 15:00	0.06	-0.01	(-14.29%)	0.07	0.07	0.06	0.07	24 017	1 595
CCS	28 lis 16:26	0.530	-0.050	(-8.62%)	0.580	0.560	0.530	0.560	4 606	2 549
CCT (CCTOOLS)	27 wrz 09:48	0.0500	0.0000	(0.00%)	0.0500	0.0500	0.0500	0.0500	200	10
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CDA	05 gru 15:44	10.23	-0.11	(-1.06%)	10.34	10.58	10.23	10.58	469	4 944
CDL (CDRL)	05 gru 16:05	18.80	0.00	(0.00%)	18.80	18.80	18.80	18.80	102	1 918
CDR (CDPROJEKT)	05 gru 17:00	262.00	+1.70	(+0.65%)	260.30	261.50	260.00	262.70	159 737	41 742 408
CEZ	05 gru 14:12	84.30	-0.30	(-0.35%)	84.60	84.30	84.05	84.30	256	21 521
CFG	05 gru 17:00	13.30	+0.20	(+1.53%)	13.10	13.30	12.94	13.30	449	5 870
CFI	05 gru 15:25	0.305	+0.003	(+0.99%)	0.302	0.302	0.302	0.305	8 309	2 526
CFS (CFSA)	22 lis 12:23	1.66	-0.15	(-8.29%)	1.81	1.66	1.66	1.66	15	25
CHP (CHERRY)	05 gru 16:22	27.10	+0.10	(+0.37%)	27.00	26.50	26.50	27.10	100	2 680
CHS (CHEMOS)	30 kwi 16:48	0.330	-0.010	(-2.94%)	0.340	0.320	0.300	0.350	259 590	80 427
CIE (CIECH)	05 gru 17:04	38.00	+1.60	(+4.40%)	36.40	36.40	36.15	38.00	54 509	2 034 934
CIG (CIGAMES)	05 gru 17:00	0.880	+0.013	(+1.50%)	0.867	0.874	0.870	0.899	382 923	338 220
CLC (COLUMBUS)	05 gru 17:00	14.30	-0.20	(-1.38%)	14.50	14.30	14.10	14.60	10 812	154 134
CLD (CLOUD)	05 gru 11:57	6.00	-0.20	(-3.23%)	6.20	6.00	6.00	6.00	5 911	35 466
CLE (COALENERG)	05 gru 15:00	0.210	-0.010	(-4.55%)	0.220	0.200	0.200	0.210	35 175	7 231
CLN (CLNPHARMA)	05 gru 17:03	44.00	-1.45	(-3.19%)	45.45	45.45	43.85	45.45	5 603	248 704
CMC (COMECO)	02 gru 13:22	0.234	-0.004	(-1.68%)	0.238	0.230	0.230	0.234	301	69
CMI	04 gru 09:00	60.00	+2.00	(+3.45%)	58.00	60.00	60.00	60.00	4	240
CMP (COMP)	04 gru 16:48	59.20	-0.40	(-0.67%)	59.60	58.40	58.40	59.20	100	5 862
CMR (COMARCH)	05 gru 17:00	195.00	-2.50	(-1.27%)	197.50	197.50	193.00	197.50	596	116 445
CNG (NOWAGALA)	05 gru 16:37	0.740	0.000	(0.00%)	0.740	0.740	0.740	0.740	9 047	6 695
CNT	05 gru 11:16	14.50	0.00	(0.00%)	14.50	14.50	14.50	14.50	397	5 757
COG (COGNOR)	05 gru 16:31	1.160	-0.010	(-0.85%)	1.170	1.170	1.150	1.185	35 199	40 782
COM (COMPRESS)	03 gru 15:13	0.660	-0.040	(-5.71%)	0.700	0.660	0.660	0.660	4 758	3 140
COR (CORELENS)	05 gru 09:43	0.155	-0.010	(-6.06%)	0.165	0.155	0.155	0.155	70	11
CPA (CAPITAL)	05 gru 15:00	1.200	+0.050	(+4.35%)	1.150	1.200	1.200	1.200	13 340	16 008
CPD (CELTIC)	05 gru 12:07	6.50	0.00	(0.00%)	6.50	6.25	6.25	6.60	810	5 315
CPG (CPGROUP)	05 gru 16:35	6.59	+0.13	(+2.01%)	6.46	6.46	6.46	6.60	10 304	67 216
CPL (COMPERIA)	04 gru 13:52	3.40	-0.10	(-2.86%)	3.50	3.40	3.30	3.40	2 630	8 929
CPS (CYFRPLSAT)	05 gru 17:00	27.24	+0.70	(+2.64%)	26.54	26.90	26.22	27.38	503 156	13 557 741
CRC (CARPATHIA)	02 gru 11:19	2.92	-0.04	(-1.35%)	2.96	2.92	2.92	2.92	10	29
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CRJ (CREEPYJAR)	05 gru 15:04	175.00	+3.00	(+1.74%)	172.00	172.00	169.00	175.00	317	54 809
CRM (CORMAY)	05 gru 17:03	1.066	+0.008	(+0.76%)	1.058	1.060	1.046	1.080	35 822	38 288
CRP (CEREALPLT)	26 sie 16:28	10.60	-1.80	(-14.52%)	12.40	11.50	10.60	11.50	201	2 244
CRS (COPERNIC)	22 lis 09:22	4.38	-0.32	(-6.81%)	4.70	4.38	4.38	4.38	229	1 003
CSR (CASPAR)	02 gru 11:03	24.40	+0.80	(+3.39%)	23.60	24.40	24.40	24.40	82	2 001
CSY	05 gru 11:24	10.00	+0.05	(+0.50%)	9.95	9.55	9.55	10.00	183	1 830
CTE	20 lis 11:00	1.50	+0.02	(+1.35%)	1.48	1.50	1.50	1.50	310	465
CTF (CENTURION)	05 gru 10:55	0.330	0.000	(0.00%)	0.330	0.330	0.330	0.330	100	33
CTG (CUBEITG)	06 maj 11:20	0.1950	-0.0030	(-1.52%)	0.1980	0.1950	0.1950	0.1950	45 634	8 899
CTS (CITYSERV)	05 gru 09:00	9.07	-0.05	(-0.55%)	9.12	9.07	9.07	9.07	1	9
CWA	05 gru 17:03	0.442	-0.238	(-35.00%)	0.680	0.745	0.442	0.750	239 803	139 805
CWP (CWPE)	24 kwi 11:00	0.170	0.000	(0.00%)	0.170	0.170	0.170	0.170	20	3
CZK (CIASTZKRA)	26 lis 14:59	0.440	+0.002	(+0.46%)	0.438	0.390	0.390	0.440	33 584	13 137
CZT (CZTOREBKA)	30 wrz 11:14	0.370	-0.030	(-7.50%)	0.400	0.370	0.370	0.370	6 000	2 220
DAM (DENTAMDC)	28 lis 15:26	0.0400	0.0000	(0.00%)	0.0400	0.0400	0.0400	0.0400	19 500	780
DAT (DATAWALK)	05 gru 17:04	54.20	-2.00	(-3.56%)	56.20	55.00	53.20	59.00	8 469	470 119
DBC (DEBICA)	05 gru 17:02	80.00	+0.20	(+0.25%)	79.80	79.80	79.40	80.00	563	44 859
DBE (DBENERGY)	05 gru 13:18	22.00	0.00	(0.00%)	22.00	22.00	22.00	22.00	21	462
DCD	30 maj 10:26	0.0480	0.0000	(0.00%)	0.0480	0.0400	0.0400	0.0480	481	21
DCR (DECORA)	05 gru 16:07	18.65	+0.15	(+0.81%)	18.50	18.50	18.50	18.65	1 223	22 719
DDI (DDISTANCE)	05 gru 16:48	1.410	+0.005	(+0.36%)	1.405	1.400	1.370	1.410	5 718	7 965
DEK (DEKPOL)	05 gru 12:47	26.40	0.00	(0.00%)	26.40	26.40	25.20	26.40	204	5 146
DEL (DELKO)	05 gru 09:00	10.70	0.00	(0.00%)	10.70	10.70	10.70	10.70	150	1 605
DGA	05 gru 09:10	6.28	0.00	(0.00%)	6.28	6.28	6.28	6.28	2	13
DGL (DIGITAL)	03 gru 13:48	0.150	-0.003	(-1.96%)	0.153	0.153	0.150	0.153	8 959	1 349
DIN (DAMFINW)	05 gru 17:00	3.99	-0.19	(-4.55%)	4.18	4.08	3.77	4.15	5 033	19 639
DKR (DEKTRA)	05 gru 16:46	5.55	-0.25	(-4.31%)	5.80	5.80	5.55	5.80	595	3 364
DLK (DOMLEK)	22 paź 09:44	6.70	-0.30	(-4.29%)	7.00	6.70	6.70	6.70	98	657
DNP (DINOPL)	05 gru 17:00	136.00	0.00	(0.00%)	136.00	136.70	134.20	136.70	151 447	20 572 932
DNS (DANKS)	02 gru 12:10	0.390	0.000	(0.00%)	0.390	0.390	0.390	0.390	15 000	5 850
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
DOK (DOOK)	05 gru 10:55	4.10	0.00	(0.00%)	4.10	4.10	4.10	4.10	2	8
DOM (DOMDEV)	05 gru 16:47	93.60	+0.60	(+0.65%)	93.00	93.40	93.00	94.00	1 968	184 327
DPL (DROZAPOL)	05 gru 16:09	1.25	-0.03	(-2.34%)	1.28	1.32	1.23	1.32	11 110	13 764
DRE (DREWEX)	25 wrz 11:00	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	464	255
DRF (DRFINANCE)	05 gru 13:55	0.328	+0.002	(+0.61%)	0.326	0.326	0.326	0.328	514	168
DRP (DROP)	03 gru 11:00	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	2 500	375
DTR (DIGITREE)	05 gru 13:55	3.64	-0.20	(-5.21%)	3.84	3.64	3.64	3.64	75	273
DVL (DEVELIA)	05 gru 17:00	2.54	+0.01	(+0.20%)	2.53	2.53	2.51	2.54	52 073	131 795
EAH (ESOTIQ)	05 gru 17:00	11.50	+0.05	(+0.44%)	11.45	11.80	11.45	11.90	621	7 270
EAT (AMREST)	05 gru 17:00	47.00	+0.65	(+1.40%)	46.35	46.35	46.05	47.05	210 042	9 825 378
EBX (EKOBOX)	02 gru 09:00	0.488	0.000	(0.00%)	0.488	0.488	0.488	0.488	10	5
EC2	05 gru 16:42	0.800	+0.050	(+6.67%)	0.750	0.750	0.730	0.800	8 641	6 635
ECA (UHYECA)	05 gru 09:00	0.640	0.000	(0.00%)	0.640	0.640	0.640	0.640	55	35
ECC (ECCGAMES)	05 gru 16:36	2.00	+0.09	(+4.71%)	1.91	1.91	1.90	2.03	21 471	41 691
ECH (ECHO)	05 gru 17:00	4.66	+0.09	(+1.97%)	4.57	4.64	4.55	4.66	728 756	3 363 058
ECK (EUROSNACK)	25 lis 10:01	0.330	-0.030	(-8.33%)	0.360	0.330	0.330	0.330	1 000	330
ECL (EASYCALL)	26 lis 09:03	1.72	0.00	(0.00%)	1.72	1.72	1.72	1.72	6	10
EDI (EDINVEST)	03 gru 17:00	2.48	0.00	(0.00%)	2.48	2.48	2.48	2.48	147	365
EDN (EDISON)	05 gru 16:40	2.76	+0.02	(+0.73%)	2.74	2.46	2.46	2.76	775	1 915
EEX (EKOEXPORT)	05 gru 17:03	5.33	-0.22	(-3.96%)	5.55	5.60	5.30	5.83	48 180	265 947
EFE (EFENERGII)	05 gru 16:32	0.310	-0.022	(-6.63%)	0.332	0.310	0.302	0.310	8 131	2 502
EFK (EFEKT)	05 gru 16:37	12.00	-0.70	(-5.51%)	12.70	12.70	11.70	12.70	7 742	94 414
EFX (EFIXDM)	08 lis 11:00	2.32	0.00	(0.00%)	2.32	2.32	2.32	2.32	5	12
EGH (EKOPOL)	04 gru 10:52	1.97	-0.09	(-4.37%)	2.06	1.97	1.97	1.97	171	337
EGS (ERGIS)	05 gru 14:11	3.85	+0.01	(+0.26%)	3.84	3.84	3.84	3.85	13 589	52 304
EHG (EUROHOLD)	05 gru 09:02	5.70	0.00	(0.00%)	5.70	5.70	5.70	5.70	30	171
EKP (ELKOP)	05 gru 16:20	0.810	+0.036	(+4.65%)	0.774	0.720	0.720	0.830	53 140	42 432
EKS (EKIOSK)	05 gru 11:48	0.570	-0.080	(-12.31%)	0.650	0.580	0.570	0.580	2 000	1 143
ELB (ELBUDOWA)	05 gru 17:00	7.58	+0.42	(+5.87%)	7.16	7.16	6.62	7.80	43 072	311 091
ELM (EMONT)	04 paź 09:26	0.450	+0.010	(+2.27%)	0.440	0.450	0.450	0.450	30	14
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ELQ	05 gru 09:00	3.16	-0.04	(-1.25%)	3.20	3.16	3.16	3.16	155	490
ELT (ELEKTROTI)	05 gru 17:00	4.22	-0.09	(-2.09%)	4.31	4.35	4.05	4.35	9 414	39 263
ELZ (ELZAB)	05 gru 16:29	3.14	-0.06	(-1.88%)	3.20	3.18	3.00	3.34	10 300	31 981
EMC (EMCINSMED)	05 gru 17:00	5.75	-0.75	(-11.54%)	6.50	6.30	5.40	6.55	3 322	19 273
EMM (EMMERSON)	13 lis 11:00	0.0400	0.0000	(0.00%)	0.0400	0.0400	0.0400	0.0400	5 000	200
EMT (ELEMENTAL)	05 gru 17:02	1.870	-0.040	(-2.09%)	1.910	1.900	1.870	1.902	73 247	137 463
EMU (EMUZYKA)	04 gru 09:09	2.34	0.00	(0.00%)	2.34	2.34	2.34	2.34	1 500	3 510
ENA (ENEA)	05 gru 17:00	8.530	-0.120	(-1.39%)	8.650	8.600	8.510	8.710	179 862	1 545 007
ENE (ENELMED)	05 gru 16:49	13.10	-0.70	(-5.07%)	13.80	13.80	13.00	14.00	32 850	433 868
ENG (ENERGA)	05 gru 17:00	6.775	-0.125	(-1.81%)	6.900	6.900	6.660	6.950	552 440	3 765 456
ENI (ENERGOINS)	05 gru 16:33	0.900	-0.020	(-2.17%)	0.920	0.920	0.900	0.920	2 468	2 222
ENP (ENAP)	05 gru 09:00	1.14	0.00	(0.00%)	1.14	1.14	1.14	1.14	2	2
ENT (ENTER)	05 gru 17:00	42.10	+0.20	(+0.48%)	41.90	41.90	41.90	42.30	27 315	1 149 567
EON (EONET)	05 gru 09:02	6.20	0.00	(0.00%)	6.20	6.20	6.20	6.20	6	37
EPR (EKOPARK)	20 wrz 09:05	1.20	+0.05	(+4.35%)	1.15	1.20	1.20	1.20	1	1
ERB (ERBUD)	05 gru 17:00	18.70	-0.70	(-3.61%)	19.40	19.40	18.40	19.40	5 258	101 438
ERG	05 gru 12:47	30.40	0.00	(0.00%)	30.40	30.40	30.40	30.40	152	4 621
ERS	04 gru 15:00	0.0290	+0.0005	(+1.75%)	0.0285	0.0225	0.0225	0.0290	10 000	228
ESK (ESKIMOS)	04 gru 11:15	0.300	0.000	(0.00%)	0.300	0.300	0.300	0.300	50	15
ESS (ESSYSTEM)	05 gru 13:47	3.46	+0.10	(+2.98%)	3.36	3.36	3.30	3.48	26 377	90 952
EST (ESTAR)	03 gru 12:05	1.50	-0.03	(-1.96%)	1.53	1.50	1.50	1.50	9	14
ETL (EUROTEL)	05 gru 16:36	21.20	-0.10	(-0.47%)	21.30	21.30	20.50	21.40	15 039	313 864
ETX (EUROTAX)	05 gru 09:02	3.90	+0.10	(+2.63%)	3.80	3.90	3.90	3.90	1	4
EUC (EUCO)	05 gru 17:00	2.53	-0.01	(-0.39%)	2.54	2.54	2.45	2.63	51 746	131 306
EUR (EUROCASH)	05 gru 17:00	21.32	-0.64	(-2.91%)	21.96	21.96	21.12	22.14	295 161	6 442 550
EVE (EVEREST)	05 gru 09:00	0.390	+0.030	(+8.33%)	0.360	0.390	0.390	0.390	1	0
EXA (EXAMOBILE)	05 gru 10:26	2.94	0.00	(0.00%)	2.94	2.94	2.94	2.94	617	1 814
EXC (EXCELLENC)	05 gru 09:41	0.109	0.000	(0.00%)	0.109	0.109	0.109	0.109	100	11
EXM (EXIMIT)	05 gru 09:35	100.00	-10.00	(-9.09%)	110.00	101.00	100.00	101.00	2	201
F51 (FARM51)	05 gru 17:01	20.80	+0.44	(+2.16%)	20.36	20.64	20.30	20.84	7 089	146 090
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
FAV (FACHOWCY)	03 kwi 11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	116	1
FDG (FDGAMES)	05 gru 15:44	0.1520	-0.0030	(-1.94%)	0.1550	0.1460	0.1410	0.1520	20 285	2 941
FEE (FEERUM)	05 gru 16:43	12.70	0.00	(0.00%)	12.70	12.70	12.35	12.70	408	5 042
FER (FERRUM)	05 gru 16:46	3.84	-0.04	(-1.03%)	3.88	3.65	3.65	3.84	922	3 434
FFI (FASTFIN)	30 lis 17:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0700	0.1000	433 156	36 118
FGT (FENGHUA)	04 maj 12:10	17.52	0.00	(0.00%)	17.52	17.52	17.52	17.52	10	175
FHD (FHDOM)	28 lis 10:17	2.76	-0.16	(-5.48%)	2.92	2.76	2.76	2.76	300	828
FIG (FIGENE)	05 gru 10:15	0.320	+0.028	(+9.59%)	0.292	0.320	0.320	0.320	2 574	824
FKD (FABRYKAKD)	05 gru 15:22	0.140	+0.019	(+15.70%)	0.121	0.121	0.121	0.140	21 391	2 993
FLD (FLUID)	05 gru 17:00	0.280	0.000	(0.00%)	0.280	0.299	0.260	0.299	25 840	6 977
FLG (FALCON)	05 gru 13:40	0.600	-0.065	(-9.77%)	0.665	0.610	0.580	0.730	10 735	6 434
FMF (FAMUR)	05 gru 17:00	2.98	0.00	(0.00%)	2.98	2.98	2.96	3.00	71 368	212 409
FMG	25 lis 11:00	9.00	0.00	(0.00%)	9.00	9.00	9.00	9.00	130	1 170
FON	05 gru 15:09	0.49	-0.01	(-1.61%)	0.50	0.49	0.49	0.49	583	286
FOR (FOREVEREN)	05 gru 16:20	4.24	+0.10	(+2.42%)	4.14	4.15	4.14	4.24	2 460	10 272
FPO (FORPOSTA)	05 gru 10:32	0.450	-0.030	(-6.25%)	0.480	0.460	0.450	0.460	2 345	1 056
FRO (FERRO)	05 gru 17:00	15.20	0.00	(0.00%)	15.20	15.20	14.95	15.20	28 110	422 975
FSG (FASING)	05 gru 12:46	14.60	0.00	(0.00%)	14.60	14.60	14.60	14.70	1 300	18 990
FTE (FORTE)	05 gru 17:00	27.50	-0.65	(-2.31%)	28.15	28.25	27.45	28.25	3 143	86 695
FTH (FINTECH)	03 gru 12:45	0.180	-0.030	(-14.29%)	0.210	0.202	0.180	0.202	5 580	1 010
FTI (FTIPROFIT)	05 gru 16:38	0.177	+0.021	(+13.78%)	0.156	0.156	0.150	0.178	94 199	14 946
FTN (FITEN)	05 gru 11:00	0.0500	+0.0110	(+28.21%)	0.0390	0.0500	0.0500	0.0500	100	5
GAL (GALVO)	04 gru 11:03	0.930	0.000	(0.00%)	0.930	0.930	0.930	0.930	20	19
GBK (GETBACK)	16 kwi 09:04	3.750	-0.770	(-17.04%)	4.520	4.160	3.750	4.300	508 713	2 087 812
GCN (GROCLIN)	05 gru 15:58	1.810	-0.004	(-0.22%)	1.814	1.816	1.740	1.816	41 580	73 149
GEM (GRUPAEMM)	04 gru 10:57	0.0400	+0.0050	(+14.29%)	0.0350	0.0400	0.0400	0.0400	1 600	64
GEN (GENOMED)	05 gru 16:10	26.60	+0.20	(+0.76%)	26.40	26.60	26.60	26.60	110	2 926
GKI (IMMOBILE)	05 gru 16:46	2.82	+0.04	(+1.44%)	2.78	2.80	2.79	2.85	5 925	16 769
GKS (GKSKAT)	05 gru 17:00	0.130	0.000	(0.00%)	0.130	0.130	0.130	0.130	1 000	130
GLC (GLCOSMED)	05 gru 16:46	1.28	0.00	(0.00%)	1.28	1.28	1.24	1.28	20 014	24 818
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GME (GRMEDIA)	02 gru 11:35	182.00	-6.00	(-3.19%)	188.00	182.00	182.00	182.00	1	182
GNB (GETINOBLE)	05 gru 15:11	0.3095	-0.0005	(-0.16%)	0.3100	0.3055	0.3055	0.3095	92 066	28 318
GNG (GENRG)	05 gru 11:59	0.560	0.000	(0.00%)	0.560	0.540	0.540	0.590	30 325	17 260
GOB (GOBARTO)	05 gru 15:00	6.22	0.00	(0.00%)	6.22	6.22	6.22	6.22	1 171	7 284
GOL (GOLAB)	26 lis 12:00	0.105	0.000	(0.00%)	0.105	0.105	0.105	0.105	166	17
GOV (GOVENA)	05 gru 15:01	0.0302	-0.0024	(-7.36%)	0.0326	0.0318	0.0302	0.0318	124 127	3 879
GPW	05 gru 17:00	41.55	+1.10	(+2.72%)	40.45	40.45	40.45	42.10	87 546	3 629 213
GRC (GRUPAREC)	05 gru 12:46	18.30	-0.60	(-3.17%)	18.90	18.90	18.30	18.90	125	2 291
GRM (GREMPCO)	05 gru 10:53	0.164	+0.004	(+2.50%)	0.160	0.164	0.164	0.164	1 153	189
GRN (GRODNO)	05 gru 17:01	6.20	-0.08	(-1.27%)	6.28	6.14	6.14	6.30	2 736	16 936
GTC	05 gru 17:04	9.60	+0.11	(+1.16%)	9.49	9.35	9.35	9.60	247 865	2 367 342
GTF (GOTFI)	04 gru 09:00	12.90	0.00	(0.00%)	12.90	12.90	12.90	12.90	1	13
GTK (GEOTREKK)	04 mar 15:00	0.0400	-0.0100	(-20.00%)	0.0500	0.0400	0.0400	0.0400	14	1
GTN (GETIN)	05 gru 17:03	1.760	+0.030	(+1.73%)	1.730	1.718	1.718	1.772	184 646	323 418
GTP (GEOTERM)	27 sie 11:00	3.02	0.00	(0.00%)	3.02	3.02	3.02	3.02	10	30
GTS (GEOTRANS)	05 gru 17:00	7.10	-0.40	(-5.33%)	7.50	7.35	7.10	7.45	7 274	52 744
GTY (GTRINITY)	19 lis 15:00	1.44	-0.02	(-1.37%)	1.46	1.44	1.44	1.44	417	600
GWR (GWARANT)	28 lis 16:48	2.16	+0.19	(+9.64%)	1.97	1.87	1.87	2.16	3 145	6 068
HBG (HGAMES)	27 lis 15:00	1.85	+0.01	(+0.27%)	1.84	1.91	1.85	1.91	745	1 403
HDR (HYDROTOR)	05 gru 17:00	32.80	+1.80	(+5.81%)	31.00	31.60	31.60	32.80	1 474	46 898
HEF (HEFAL)	04 cze 11:00	0.0300	0.0000	(0.00%)	0.0300	0.0300	0.0300	0.0300	100	3
HEL (HELIO)	05 gru 17:00	9.50	-0.40	(-4.04%)	9.90	9.90	9.20	9.90	1 102	10 173
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)	05 gru 11:24	14.00	0.00	(0.00%)	14.00	14.00	14.00	14.00	45	630
HMP (HEMP)	05 gru 11:36	0.164	-0.002	(-1.20%)	0.166	0.151	0.150	0.164	175 033	26 258
HOR (HORTICO)	02 gru 16:36	1.25	-0.05	(-3.85%)	1.30	1.20	1.16	1.25	8 835	10 399
HPS (HYDRAPRES)	03 gru 16:19	0.360	0.000	(0.00%)	0.360	0.318	0.318	0.360	501	159
HRC (GRUPAHRC)	03 gru 16:01	26.00	+1.00	(+4.00%)	25.00	26.00	26.00	26.00	2	52
HRL (HORNIGOLD)	05 gru 09:01	0.235	+0.021	(+9.81%)	0.214	0.235	0.235	0.235	34	8
HRP (HARPER)	05 gru 11:00	0.0816	0.0000	(0.00%)	0.0816	0.0816	0.0816	0.0816	123	10
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
HRS (HERKULES)	05 gru 15:08	0.778	+0.028	(+3.73%)	0.750	0.770	0.770	0.778	12 264	9 520
HRT (HURTIMEX)	05 gru 13:43	0.200	0.000	(0.00%)	0.200	0.200	0.200	0.200	30	6
HUB (HUBSTYLE)	25 wrz 15:00	0.398	+0.059	(+17.40%)	0.339	0.372	0.372	0.398	1 918	760
I2D (I2DEV)	05 gru 16:02	9.05	+0.15	(+1.69%)	8.90	8.80	8.80	9.05	837	7 573
IAG (IALBGR)	05 gru 15:00	0.26	-0.04	(-12.75%)	0.30	0.29	0.26	0.29	2 561	693
IBC (IBCPOLSKA)	29 lis 15:29	0.780	0.000	(0.00%)	0.780	0.780	0.780	0.780	100	78
IBS (IBSM)	06 wrz 15:00	14.90	-0.30	(-1.97%)	15.20	14.90	14.90	14.90	70	1 043
ICA (INCANA)	27 wrz 09:28	0.960	0.000	(0.00%)	0.960	0.960	0.960	0.960	11	11
ICD (ICPD)	04 gru 11:17	0.278	0.000	(0.00%)	0.278	0.278	0.278	0.278	1 000	278
ICE (MEDINICE)	05 gru 13:09	9.85	0.00	(0.00%)	9.85	9.85	9.85	9.85	53	522
IDA (IDEABANK)	05 gru 17:00	2.500	-0.030	(-1.19%)	2.530	2.530	2.500	2.530	10 030	25 202
IDG (INDYGO)	02 maj 15:01	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1 950	488
IDH	04 gru 11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	100	1
IDM (IDMSA)	05 gru 15:45	1.02	-0.07	(-6.42%)	1.09	1.02	1.02	1.02	13	13
IFA (INFRA)	05 gru 17:00	0.545	0.000	(0.00%)	0.545	0.520	0.480	0.550	10 860	5 882
IFC (IFCAPITAL)	04 gru 12:43	0.525	0.000	(0.00%)	0.525	0.484	0.484	0.525	10 050	4 866
IFI (IFIRMA)	05 gru 15:56	3.35	+0.03	(+0.90%)	3.32	3.33	3.31	3.35	887	2 955
IFM	05 gru 16:18	0.360	+0.030	(+9.09%)	0.330	0.300	0.300	0.360	6 694	2 150
IFR (IFSA)	02 gru 11:00	0.330	+0.010	(+3.13%)	0.320	0.330	0.330	0.330	13	4
IGN (INNOGENE)	05 gru 14:48	2.12	-0.02	(-0.93%)	2.14	2.06	2.00	2.12	3 367	6 913
IGT (IGORIA)	05 gru 13:54	0.150	-0.010	(-6.25%)	0.160	0.160	0.150	0.160	18 000	2 879
IIA (IIAAV)	05 gru 12:03	103.00	-0.80	(-0.77%)	103.80	101.00	101.00	103.00	34	3 476
IMC (IMCOMPANY)	05 gru 16:45	13.25	-0.25	(-1.85%)	13.50	13.35	13.25	13.35	2 867	38 027
IMG (IMAGIS)	05 gru 15:00	0.100	-0.010	(-9.09%)	0.110	0.100	0.100	0.100	9 232	923
IMP (IMPERA)	05 gru 16:20	0.764	-0.126	(-14.16%)	0.890	0.890	0.764	0.890	29 597	25 224
IMS	04 gru 16:37	3.73	-0.03	(-0.80%)	3.76	3.75	3.67	3.75	71 150	261 506
INB (INBOOK)	05 gru 16:22	0.308	0.000	(0.00%)	0.308	0.300	0.300	0.308	30	9
INC	05 gru 12:03	1.75	0.00	(0.00%)	1.75	1.70	1.68	1.75	5 030	8 600
IND (INDYKPOL)	05 gru 09:12	62.50	0.00	(0.00%)	62.50	62.50	62.50	62.50	1	63
INF (INTERFERI)	05 gru 11:39	3.84	+0.16	(+4.35%)	3.68	3.84	3.84	3.84	2	8
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ING (INGBSK)	05 gru 17:00	192.00	+1.20	(+0.63%)	190.80	190.00	190.00	192.80	2 196	421 633
INK (INSTALKRK)	05 gru 15:57	18.50	+0.10	(+0.54%)	18.40	18.40	18.40	18.60	2 983	55 188
INL (INTROL)	05 gru 09:00	2.56	-0.08	(-3.03%)	2.64	2.56	2.56	2.56	400	1 024
INM (INVENTION)	05 gru 10:32	1.22	-0.13	(-9.63%)	1.35	1.16	1.16	1.22	854	991
INP (INPRO)	05 gru 09:00	4.50	-0.30	(-6.25%)	4.80	4.50	4.50	4.50	2	9
INS (INDOS)	04 gru 09:27	2.98	0.00	(0.00%)	2.98	2.98	2.98	2.98	4	12
INT (INTERNITY)	07 lis 09:12	1.50	0.00	(0.00%)	1.50	1.50	1.50	1.50	490	735
INV (INVISTA)	03 gru 11:39	0.370	-0.050	(-11.90%)	0.420	0.370	0.370	0.370	980	363
INW (INWESTPL)	05 gru 13:20	0.0835	-0.0255	(-23.39%)	0.1090	0.0840	0.0835	0.0995	14 161	1 190
IOD (IPODS)	26 lis 15:22	0.210	0.000	(0.00%)	0.210	0.160	0.160	0.210	3 048	490
IPE (IPOPEMA)	05 gru 09:03	1.45	0.00	(0.00%)	1.45	1.45	1.45	1.45	20	29
IPF (PROVIDENT)	05 gru 13:46	7.00	0.00	(0.00%)	7.00	7.00	6.42	7.00	104	676
IPL (IMPEL)	05 gru 15:51	7.00	-0.25	(-3.45%)	7.25	7.25	7.00	7.25	1 206	8 451
IPO (INTERSPPL)	05 gru 16:38	1.73	+0.02	(+1.17%)	1.71	1.74	1.66	1.75	16 699	28 340
IQP	05 gru 15:00	0.210	+0.010	(+5.00%)	0.200	0.210	0.210	0.210	151 000	31 710
IRL (INTERAOLT)	05 gru 17:00	14.50	+0.10	(+0.69%)	14.40	14.40	14.40	14.50	6 015	86 905
ISG (ISIAG)	05 gru 17:00	1.49	-0.06	(-3.87%)	1.55	1.51	1.44	1.55	2 658	3 933
IST (INFOSCAN)	05 gru 17:00	1.414	+0.024	(+1.73%)	1.390	1.400	1.352	1.484	41 974	59 984
ITB (INTERBUD)	05 gru 15:00	0.595	+0.020	(+3.48%)	0.575	0.595	0.595	0.595	200	119
ITL (INTELIWIS)	29 lis 17:00	1.63	+0.23	(+16.43%)	1.40	1.42	1.31	1.63	3 233	4 816
ITM (ITMTRADE)	05 gru 15:07	1.90	+0.12	(+6.74%)	1.78	1.90	1.90	1.90	1 432	2 721
IUS (IU)	14 lis 12:46	1.80	+0.05	(+2.86%)	1.75	1.80	1.80	1.80	1 000	1 800
IVE (INVESTEKO)	23 paź 14:55	0.690	-0.080	(-10.39%)	0.770	0.690	0.690	0.690	140	97
IZB (IZOBLOK)	05 gru 17:00	35.10	-1.10	(-3.04%)	36.20	36.20	34.90	36.20	467	16 519
IZO (IZOLACJA)	05 gru 09:00	1.53	0.00	(0.00%)	1.53	1.53	1.53	1.53	2	3
IZS (IZOSTAL)	05 gru 11:04	2.51	0.00	(0.00%)	2.51	2.51	2.51	2.51	50	126
JHM (JHMDEV)	05 gru 12:48	1.70	0.00	(0.00%)	1.70	1.63	1.63	1.70	2 739	4 656
JJB (JUJUBEE)	05 gru 16:43	2.48	+0.01	(+0.40%)	2.47	2.43	2.40	2.55	24 742	61 850
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)	05 gru 15:26	3.64	+0.06	(+1.68%)	3.58	3.52	3.52	3.66	9 368	33 257
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
JSW	05 gru 17:03	18.87	+0.07	(+0.37%)	18.80	18.95	18.38	19.19	1 005 849	18 982 162
JWA	05 gru 17:00	0.284	+0.042	(+17.36%)	0.242	0.240	0.236	0.288	142 893	36 700
JWC (JWCONSTR)	05 gru 14:35	2.83	-0.06	(-2.08%)	2.89	2.89	2.83	2.91	25 678	73 742
JWW (JWWINVEST)	04 gru 16:17	1.60	+0.02	(+1.27%)	1.58	1.62	1.60	1.62	2 532	4 083
K2I (K2INTERNT)	05 gru 12:05	8.95	+0.15	(+1.70%)	8.80	8.95	8.95	8.95	1 105	9 890
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)	04 gru 11:19	0.302	-0.008	(-2.58%)	0.310	0.302	0.302	0.302	1 070	323
KBJ	05 gru 09:00	8.95	0.00	(0.00%)	8.95	8.95	8.95	8.95	5	45
KBT (KLABATER)	05 gru 17:03	6.510	-0.130	(-1.96%)	6.640	6.900	6.420	7.180	26 996	180 471
KCH (KRAKCHEM)	05 gru 09:03	0.435	0.000	(0.00%)	0.435	0.435	0.435	0.435	10	4
KCI	05 gru 15:00	0.502	0.000	(0.00%)	0.502	0.500	0.500	0.502	2 002	1 001
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)	05 gru 17:00	41.60	+0.40	(+0.97%)	41.20	41.35	41.20	41.85	2 965	123 108
KFM (KOFAMA)	03 gru 16:40	0.380	-0.030	(-7.32%)	0.410	0.380	0.380	0.380	1 000	380
KGH (KGHM)	05 gru 17:00	89.84	+1.18	(+1.33%)	88.66	89.00	88.58	90.56	343 081	30 778 140
KGL	05 gru 17:00	12.10	-0.20	(-1.63%)	12.30	12.30	12.10	12.30	249	3 035
KGN (KOGENERA)	05 gru 16:38	34.00	-0.50	(-1.45%)	34.50	34.50	33.10	34.50	289	9 615
KKH (KKHERBAL)	05 gru 11:06	0.230	-0.010	(-4.17%)	0.240	0.230	0.230	0.230	4 200	966
KLN (KLON)	04 gru 12:39	0.800	+0.010	(+1.27%)	0.790	0.770	0.750	0.800	2 551	2 039
KME	05 gru 09:00	6.45	0.00	(0.00%)	6.45	6.45	6.45	6.45	2	13
KMP (KOMPAP)	05 gru 11:27	6.45	+0.20	(+3.20%)	6.25	6.25	6.25	6.45	200	1 270
KOM (KOMPUTRON)	05 gru 17:00	2.53	-0.02	(-0.78%)	2.55	2.55	2.43	2.55	13 336	32 868
KOR (KORBANK)	05 gru 14:25	3.62	+0.02	(+0.56%)	3.60	3.60	3.60	3.62	605	2 189
KPC (KUPIEC)	02 gru 13:04	0.550	-0.070	(-11.29%)	0.620	0.630	0.530	0.630	10 055	5 651
KPD (KPPD)	05 gru 10:10	21.80	-0.40	(-1.80%)	22.20	22.20	21.80	22.20	39	852
KPI (KANCELWEC)	05 gru 17:00	2.52	-0.18	(-6.67%)	2.70	2.52	2.48	2.52	1 067	2 656
KPL (KINOPOL)	05 gru 13:31	10.10	0.00	(0.00%)	10.10	10.00	10.00	10.10	512	5 122
KRC (KREC)	05 gru 12:39	5.14	+0.01	(+0.19%)	5.13	5.13	5.13	5.14	656	3 368
KRI (KREDYTIN)	05 gru 16:26	11.00	+1.10	(+11.11%)	9.90	10.30	10.30	11.00	424	4 621
KRK (KRKA)	05 gru 09:00	300.00	-4.00	(-1.32%)	304.00	300.00	300.00	300.00	1	300
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KRU (KRUK)	05 gru 17:01	153.20	+2.30	(+1.52%)	150.90	151.00	150.30	153.90	15 369	2 348 771
KSG (KSGAGRO)	05 gru 11:03	1.27	0.00	(0.00%)	1.27	1.27	1.27	1.27	2 150	2 731
KST (KONSSTALI)	05 gru 09:10	26.50	+0.10	(+0.38%)	26.40	26.50	26.50	26.50	1	27
KSW (KRUSZWICA)	05 gru 16:40	45.90	+0.10	(+0.22%)	45.80	45.80	45.80	46.00	730	33 521
KTY (KETY)	05 gru 17:00	339.00	+0.50	(+0.15%)	338.50	338.00	335.00	339.00	1 271	428 730
KVT (KRVITAMIN)	05 gru 12:55	4.30	-0.22	(-4.87%)	4.52	4.48	4.30	4.48	2 610	11 266
KZS (KREZUS)	21 gru 17:03	0.5600	+0.0300	(+5.66%)	0.5300	0.5700	0.5300	0.5900	5 817 209	3 295 674
LAB (LABOPRINT)	05 gru 14:08	10.05	0.00	(0.00%)	10.05	10.10	10.05	10.10	70	704
LBT (LIBET)	05 gru 17:00	0.570	+0.006	(+1.06%)	0.564	0.568	0.556	0.602	134 229	77 575
LBW (LUBAWA)	05 gru 17:00	0.794	-0.012	(-1.49%)	0.806	0.816	0.792	0.818	130 534	104 742
LEN (LENA)	05 gru 17:00	3.24	-0.06	(-1.82%)	3.30	3.30	3.24	3.59	31 566	106 439
LET (LETUS)	05 gru 17:00	0.430	-0.020	(-4.44%)	0.450	0.440	0.390	0.440	10 782	4 437
LGT (LGTRADE)	04 gru 16:28	0.450	-0.050	(-10.00%)	0.500	0.500	0.450	0.500	1 200	550
LKD (LOKUM)	05 gru 09:03	14.30	0.00	(0.00%)	14.30	14.30	14.30	14.30	2	29
LKS (LKDESIGN)	20 wrz 15:00	0.770	-0.030	(-3.75%)	0.800	0.770	0.770	0.770	850	655
LPP	05 gru 17:01	8740.00	+165.00	(+1.92%)	8575.00	8650.00	8595.00	8800.00	1 768	15 409 225
LPS (LAURENPES)	29 lis 11:00	0.0240	0.0000	(0.00%)	0.0240	0.0240	0.0240	0.0240	651	16
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)	05 gru 09:00	2.30	0.00	(0.00%)	2.30	2.30	2.30	2.30	5	12
LSH (LSTECHHOM)	05 gru 15:22	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	10 024	601
LSI (LSISOFT)	05 gru 17:00	15.55	-0.35	(-2.20%)	15.90	15.85	15.40	15.90	7 863	124 510
LTS (LOTOS)	05 gru 17:00	85.40	+0.20	(+0.23%)	85.20	85.62	84.40	86.08	452 153	38 607 716
LTX (LENTEX)	05 gru 17:02	7.36	-0.28	(-3.66%)	7.64	7.58	7.36	7.58	56 364	415 622
LUG	04 gru 11:23	3.60	-0.34	(-8.63%)	3.94	3.50	3.50	3.60	1 995	6 983
LUK (LUKARDI)	05 gru 15:26	0.550	-0.100	(-15.38%)	0.650	0.520	0.454	0.600	10 550	5 222
LVC (LIVECHAT)	05 gru 17:00	40.85	+0.15	(+0.37%)	40.70	40.85	40.30	40.90	13 431	544 335
LWB (BOGDANKA)	05 gru 17:00	35.35	+0.50	(+1.43%)	34.85	34.85	34.80	35.90	6 506	230 370
M4B	05 gru 09:04	26.00	+0.20	(+0.78%)	25.80	26.00	26.00	26.00	2	52
MAB (MABION)	05 gru 17:03	93.00	-6.20	(-6.25%)	99.20	98.00	92.80	98.00	8 305	787 995
MAD (MADKOM)	05 gru 09:07	1.27	-0.03	(-2.31%)	1.30	1.27	1.27	1.27	500	635
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MAK (MAKARONPL)	03 gru 16:24	4.72	+0.02	(+0.43%)	4.70	4.72	4.72	4.72	1 000	4 720
MAR (MARSOFT)	03 cze 11:00	0.100	0.000	(0.00%)	0.100	0.100	0.100	0.100	100	10
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)	05 gru 16:39	0.670	-0.030	(-4.29%)	0.700	0.620	0.580	0.670	8 123	5 030
MBK (MBANK)	05 gru 17:00	354.80	-3.40	(-0.95%)	358.20	358.20	352.60	362.40	16 811	5 991 008
MBR (MOBRUK)	03 gru 12:08	106.00	+2.00	(+1.92%)	104.00	101.00	101.00	106.00	19	1 929
MBW (MBWS)	05 gru 09:00	11.00	0.00	(0.00%)	11.00	10.60	10.60	11.00	3	32
MCE (MODERNCOM)	02 gru 15:41	0.199	+0.009	(+4.74%)	0.190	0.154	0.150	0.199	5 953	909
MCI	05 gru 17:01	8.74	-0.10	(-1.13%)	8.84	8.82	8.68	8.84	11 074	97 125
MCP (MEDIACAP)	05 gru 14:27	1.91	-0.12	(-5.91%)	2.03	1.91	1.91	1.91	65	124
MCR (MERCOR)	05 gru 17:00	9.20	+0.68	(+7.98%)	8.52	8.80	8.78	9.20	15 025	135 101
MDA (MEDAPP)	05 gru 09:02	0.890	0.000	(0.00%)	0.890	0.860	0.860	0.890	6	5
MDG (MEDICALG)	05 gru 17:00	26.30	+0.30	(+1.15%)	26.00	25.70	25.70	26.40	1 516	39 496
MDI (MDIENERGIA)	05 gru 16:46	3.18	-0.02	(-0.63%)	3.20	3.18	2.88	3.18	12 350	36 346
MDN (MEDIANPOL)	05 gru 09:43	0.380	0.000	(0.00%)	0.380	0.380	0.380	0.380	50	19
MDP (MEDCAMP)	05 gru 16:29	0.290	-0.070	(-19.44%)	0.360	0.290	0.232	0.298	15 784	4 068
MEG (MEGARON)	07 lis 11:00	11.50	+1.00	(+9.52%)	10.50	11.50	11.50	11.50	1	12
MEI (MERIT)	05 gru 17:01	0.610	-0.330	(-35.11%)	0.940	0.610	0.610	0.610	4 500	2 745
MER (MERA)	29 lis 09:07	0.700	-0.050	(-6.67%)	0.750	0.750	0.700	0.750	2 040	1 432
MEX (MEXPOLSKA)	05 gru 15:59	2.48	-0.08	(-3.13%)	2.56	2.56	2.42	2.56	8 314	20 669
MFD (MFOOD)	03 gru 13:23	0.870	+0.010	(+1.16%)	0.860	0.860	0.860	0.950	1 428	1 235
MFO	05 gru 14:07	23.10	-0.60	(-2.53%)	23.70	23.90	23.10	23.90	324	7 623
MGT (MANGATA)	05 gru 09:06	72.00	0.00	(0.00%)	72.00	72.00	72.00	72.00	1	72
MIL (MILLENNIUM)	05 gru 17:00	5.49	0.00	(0.00%)	5.49	5.49	5.45	5.59	776 241	4 276 897
MIR (MIRACULUM)	05 gru 17:00	1.25	+0.00	(+0.40%)	1.25	1.25	1.25	1.25	5	6
MLB (MAKOLAB)	04 gru 16:35	3.80	0.00	(0.00%)	3.80	3.70	3.62	3.80	785	2 844
MLG (MLPGROUP)	05 gru 09:00	49.40	-0.20	(-0.40%)	49.60	47.60	47.60	49.40	2	97
MLK (MILKILAND)	05 gru 15:00	0.366	-0.004	(-1.08%)	0.370	0.366	0.366	0.366	3 350	1 226
MLP (MILKPOL)	29 lis 16:19	0.840	0.000	(0.00%)	0.840	0.770	0.770	0.840	1 362	1 056
MLS (MLSYSTEM)	05 gru 17:00	26.50	-0.50	(-1.85%)	27.00	27.10	26.50	27.70	5 401	146 298
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MLT (MOONLIT)	05 gru 16:24	3.10	0.00	(0.00%)	3.10	3.10	3.08	3.20	3 531	10 959
MMA (MALKOWSKI)	05 gru 15:10	0.920	+0.010	(+1.10%)	0.910	0.920	0.910	0.920	3 800	3 476
MMC (MMCPL)	30 paź 15:22	1.41	0.00	(0.00%)	1.41	1.41	1.41	1.41	1	1
MMD (MILESTONE)	05 gru 15:00	6.90	0.00	(0.00%)	6.90	6.90	6.90	6.90	572	3 947
MMS (MOBIMEDIA)	05 gru 17:00	0.980	0.000	(0.00%)	0.980	0.925	0.920	1.020	72 752	69 382
MNC (MENNICA)	05 gru 15:49	21.60	-0.60	(-2.70%)	22.20	22.20	21.60	22.20	224	4 867
MND (MINERAL)	15 lis 11:00	0.300	0.000	(0.00%)	0.300	0.300	0.300	0.300	851	255
MNS (MENNICASK)	05 gru 14:53	9.15	+0.05	(+0.55%)	9.10	9.10	9.10	9.15	4 415	40 180
MOE (MODE)	05 gru 09:07	0.378	0.000	(0.00%)	0.378	0.378	0.378	0.378	22	8
MOJ	05 gru 11:11	0.830	0.000	(0.00%)	0.830	0.840	0.830	0.840	7 234	6 047
MOL	05 gru 09:11	36.00	-0.54	(-1.48%)	36.54	36.00	36.00	36.00	50	1 800
MON (MONNARI)	05 gru 17:01	3.08	+0.09	(+3.01%)	2.99	3.02	2.96	3.08	17 538	53 604
MOV (MOVIEGAMES)	05 gru 17:00	29.40	-0.60	(-2.00%)	30.00	29.40	28.00	30.00	4 268	122 531
MPH (MASTERPHA)	05 gru 12:54	4.07	-0.03	(-0.73%)	4.10	4.10	4.07	4.10	545	2 220
MPY (MPAY)	28 paź 11:11	0.250	+0.020	(+8.70%)	0.230	0.250	0.250	0.250	100	25
MRB (MIRBUD)	05 gru 17:00	0.978	-0.018	(-1.81%)	0.996	0.970	0.940	0.990	67 050	65 061
MRC (MERCATOR)	05 gru 17:00	8.48	+0.26	(+3.16%)	8.22	8.24	8.24	8.56	15 782	132 768
MRD (MEDARD)	05 gru 15:19	0.400	+0.050	(+14.29%)	0.350	0.340	0.272	0.400	7 093	1 990
MRG (MERLINGRP)	05 gru 10:49	0.1770	0.0000	(0.00%)	0.1770	0.1770	0.1770	0.1770	100	18
MRH (HAMBURGER)	05 gru 09:42	1.04	0.00	(0.00%)	1.04	1.04	1.04	1.04	15	16
MRK (MARKA)	05 gru 11:00	0.500	0.000	(0.00%)	0.500	0.500	0.500	0.500	30	15
MRS (METROPOLIS)	05 gru 14:01	3.14	0.00	(0.00%)	3.14	3.14	3.14	3.14	10	31
MSM	19 lis 12:18	3.48	+0.08	(+2.35%)	3.40	2.82	2.82	3.48	300	847
MSP (MOSTALPLC)	05 gru 10:53	6.88	+0.30	(+4.56%)	6.58	6.60	6.56	6.96	2 034	13 570
MSW (MOSTALWAR)	05 gru 15:37	3.99	-0.10	(-2.44%)	4.09	3.99	3.99	3.99	400	1 596
MSZ (MOSTALZAB)	05 gru 16:34	0.720	+0.010	(+1.41%)	0.710	0.710	0.702	0.720	74 866	53 289
MTL (MEDIATEL)	26 wrz 09:31	0.74	0.00	(0.00%)	0.74	0.74	0.74	0.74	976	722
MVP (MARVIPOL)	05 gru 14:17	3.93	+0.02	(+0.51%)	3.91	3.88	3.88	3.93	3 465	13 479
MWT (MWTRADE)	04 gru 17:00	3.24	+0.08	(+2.53%)	3.16	3.16	3.16	3.24	630	2 038
MXC (MAXCOM)	05 gru 14:18	14.60	-0.10	(-0.68%)	14.70	15.00	14.10	15.00	520	7 417
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MXP (MAXIPIZZA)	05 gru 15:48	0.690	-0.010	(-1.43%)	0.700	0.690	0.690	0.690	1 000	690
MZA (MUZA)	05 gru 14:25	2.62	-0.02	(-0.76%)	2.64	2.62	2.62	2.62	700	1 834
MZN (MORIZON)	05 gru 17:00	0.880	+0.080	(+10.00%)	0.800	0.800	0.800	0.880	20 666	17 361
NCT (NORTCOAST)	05 gru 16:38	9.18	-0.32	(-3.37%)	9.50	9.48	9.18	9.48	2 758	25 503
NET (NETIA)	05 gru 17:00	4.58	+0.14	(+3.15%)	4.44	4.44	4.44	4.58	24 909	111 816
NEU (NEUCA)	05 gru 17:00	376.00	-7.00	(-1.83%)	383.00	382.00	373.00	383.00	610	230 385
NFP (NFPL)	05 gru 14:01	0.160	0.000	(0.00%)	0.160	0.160	0.160	0.160	50	8
NNG (NANOGROUP)	03 gru 11:00	1.40	-0.08	(-5.41%)	1.48	1.40	1.40	1.40	4 561	6 385
NOV (NOVINA)	05 gru 10:16	0.648	+0.082	(+14.49%)	0.566	0.570	0.570	0.648	1 660	947
NST (NESTMEDIC)	05 gru 17:00	0.780	-0.010	(-1.27%)	0.790	0.770	0.720	0.800	12 626	9 779
NTS (NOTORIA)	18 lis 13:11	5.50	+0.15	(+2.80%)	5.35	5.50	5.50	5.50	1 000	5 500
NTT (NTTSYSTEM)	05 gru 16:35	2.19	+0.01	(+0.46%)	2.18	2.13	2.13	2.19	496	1 082
NTU (NOVATURAS)	05 gru 12:01	22.00	+2.00	(+10.00%)	20.00	21.00	21.00	22.00	125	2 686
NTW (NETWISE)	05 gru 14:35	5.00	-0.75	(-13.04%)	5.75	5.75	5.00	5.75	397	1 987
NVA (PANOVA)	05 gru 11:25	13.50	+0.30	(+2.27%)	13.20	13.20	13.20	13.50	780	10 346
NVT (NOVITA)	05 gru 14:19	44.00	0.00	(0.00%)	44.00	44.00	44.00	44.00	20	880
NVV (NOVAVIS)	05 gru 17:03	7.05	-0.15	(-2.08%)	7.20	7.00	6.85	7.05	5 391	37 369
NWA (NWAI)	28 lis 14:14	2.86	+0.26	(+10.00%)	2.60	2.86	2.86	2.86	700	2 002
NWG (NEWAG)	05 gru 16:47	20.10	0.00	(0.00%)	20.10	19.75	19.75	20.20	231	4 648
NWR (NEWWORLDR)	02 maj 15:29	0.02	0.00	(0.00%)	0.02	0.02	0.02	0.02	5 253 158	105 063
NXB (NEXTBIKE)	05 gru 17:00	14.60	+0.90	(+6.57%)	13.70	14.30	13.60	14.60	332	4 558
OAT	05 gru 16:41	10.25	-0.05	(-0.49%)	10.30	10.25	10.15	10.25	2 218	22 613
OBL (ORZBIALY)	05 gru 16:48	11.50	-0.05	(-0.43%)	11.55	11.25	11.15	11.50	3 414	38 769
ODL (ODLEWNIE)	05 gru 16:47	3.76	-0.06	(-1.57%)	3.82	3.80	3.76	3.80	2 554	9 655
OEX	04 gru 17:00	16.90	+0.20	(+1.20%)	16.70	16.50	15.90	16.90	6 212	103 447
OML (ONEMORE)	05 gru 15:34	1.17	-0.01	(-0.85%)	1.18	1.16	1.16	1.17	2 400	2 797
OPF (OPENFIN)	05 gru 13:19	0.960	-0.060	(-5.88%)	1.020	0.964	0.960	0.998	1 901	1 846
OPG (ORCOGROUP)	05 gru 09:00	1.42	0.00	(0.00%)	1.42	1.42	1.42	1.42	41	58
OPL (ORANGEPL)	05 gru 17:01	6.96	+0.40	(+6.10%)	6.55	6.59	6.55	7.05	2 615 308	17 899 646
OPM (OPTEAM)	05 gru 09:32	9.35	+0.05	(+0.54%)	9.30	9.35	9.35	9.35	10	94
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
OPN (OPONEO.PL)	05 gru 15:27	22.50	+0.20	(+0.90%)	22.30	22.70	22.50	22.80	556	12 631
OPT (OPTIZENLB)	05 gru 15:00	0.260	+0.050	(+23.81%)	0.210	0.260	0.260	0.260	1 048	272
ORB (ORBIS)	05 gru 17:00	116.00	+0.50	(+0.43%)	115.50	115.00	115.00	116.00	169	19 556
ORG (ORGANIC)	05 gru 14:03	5.00	-0.20	(-3.85%)	5.20	5.00	5.00	5.00	1	5
ORL (ORZLOPONY)	05 gru 15:00	0.880	-0.100	(-10.20%)	0.980	0.880	0.880	0.880	3 250	2 860
ORN (ORION)	05 gru 12:42	7.60	0.00	(0.00%)	7.60	7.50	7.50	8.00	12 159	95 732
ORP (ORPHEE)	05 gru 09:00	1.95	0.00	(0.00%)	1.95	1.95	1.95	1.95	5	10
OTM (OTMUCHOW)	05 gru 16:13	1.35	-0.01	(-0.74%)	1.36	1.36	1.30	1.36	6 669	9 001
OTS (OTLOG)	05 gru 16:46	5.65	-0.15	(-2.59%)	5.80	5.80	5.65	5.80	226	1 289
OUT (OUTDOORZY)	05 gru 09:00	0.615	+0.015	(+2.50%)	0.600	0.615	0.615	0.615	40	25
OVO (OVOSTAR)	05 gru 17:00	79.00	+2.00	(+2.60%)	77.00	77.00	77.00	80.00	4 140	324 538
P24 (PRESENT24)	03 gru 09:21	0.0970	-0.0005	(-0.51%)	0.0975	0.0970	0.0970	0.0970	1	0
PAS (PASSUS)	05 gru 09:47	14.80	0.00	(0.00%)	14.80	14.80	14.80	14.80	2	30
PAT (PATENTUS)	05 gru 17:04	1.40	-0.14	(-9.09%)	1.54	1.54	1.40	1.55	38 500	55 754
PBB (PREFABET)	05 gru 11:00	0.280	0.000	(0.00%)	0.280	0.280	0.280	0.280	50	14
PBF (PBSFINANSE)	02 gru 11:00	0.180	0.000	(0.00%)	0.180	0.180	0.180	0.180	3	1
PBT (PBGAMES)	04 gru 16:38	0.960	+0.030	(+3.23%)	0.930	0.900	0.900	0.960	32	30
PBX (PEKABEX)	05 gru 13:33	9.30	+0.10	(+1.09%)	9.20	9.30	9.30	9.30	242	2 251
PCE (POLICE)	05 gru 13:56	10.00	0.00	(0.00%)	10.00	10.10	10.00	10.10	779	7 861
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
PCR (PCCROKITA)	05 gru 15:35	49.50	-0.20	(-0.40%)	49.70	49.70	48.50	49.70	371	18 228
PCX (PCCEXOL)	05 gru 15:34	1.70	+0.00	(+0.29%)	1.70	1.66	1.66	1.70	5 007	8 506
PDZ (PRAIRIE)	05 gru 17:00	0.660	+0.005	(+0.76%)	0.655	0.645	0.645	0.665	60 552	39 486
PEM (PEMANAGER)	05 gru 09:00	9.60	+0.18	(+1.91%)	9.42	9.60	9.60	9.60	2	19
PEN (PHOTON)	05 gru 16:49	4.30	-0.32	(-6.93%)	4.62	4.70	4.28	4.70	6 946	31 546
PEO (PEKAO)	05 gru 17:01	97.24	+0.90	(+0.93%)	96.34	96.50	95.20	98.40	1 087 054	105 449 160
PEP	05 gru 16:44	27.30	+1.60	(+6.23%)	25.70	25.40	25.40	27.30	1 933	51 175
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)	19 sie 16:30	0.140	-0.010	(-6.67%)	0.150	0.150	0.140	0.150	80	12
PFM (PFMEDICAL)	05 gru 11:00	2.14	+0.02	(+0.94%)	2.12	2.14	2.14	2.14	116	248
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PGE	05 gru 17:00	8.358	-0.034	(-0.41%)	8.392	8.400	8.282	8.518	1 469 177	12 319 770
PGM (PMPG)	04 gru 09:03	1.20	+0.01	(+0.84%)	1.19	1.20	1.20	1.20	962	1 154
PGN (PGNIG)	05 gru 17:02	4.452	-0.048	(-1.07%)	4.500	4.512	4.452	4.528	5 011 597	22 492 016
PGO	05 gru 12:28	1.11	-0.06	(-5.13%)	1.17	1.14	1.11	1.17	1 958	2 192
PHI (PHIWIERZY)	14 lis 17:00	3.60	-0.40	(-10.00%)	4.00	4.50	3.60	4.50	40	162
PHN	05 gru 16:26	10.80	0.00	(0.00%)	10.80	10.95	10.65	11.00	6 010	65 233
PHR (PHARMENA)	05 gru 14:24	6.30	-0.06	(-0.94%)	6.36	6.34	5.80	6.34	489	2 891
PIG (PLANETINN)	30 kwi 15:00	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	15	1
PIW (PLATYNINW)	04 gru 15:00	0.330	0.000	(0.00%)	0.330	0.330	0.330	0.330	250	83
PJP (PROJPRZEM)	05 gru 12:54	13.45	0.00	(0.00%)	13.45	13.45	13.45	13.45	123	1 654
PKN (PKNORLEN)	05 gru 17:02	87.64	-0.86	(-0.97%)	88.50	88.52	87.16	89.42	764 944	67 356 320
PKO (PKOBP)	05 gru 17:02	34.77	-0.22	(-0.63%)	34.99	35.21	34.42	35.60	3 081 059	107 719 920
PKP (PKPCARGO)	05 gru 17:00	20.20	+0.20	(+1.00%)	20.00	20.00	20.00	20.45	30 899	623 281
PLE (PROPERTYF)	20 lis 15:00	0.144	-0.036	(-20.00%)	0.180	0.144	0.144	0.144	1 451	209
PLG (PLGROUP)	05 gru 14:28	0.618	-0.018	(-2.83%)	0.636	0.620	0.610	0.636	17 553	10 822
PLI (PLATIGE)	05 gru 17:00	29.90	-0.10	(-0.33%)	30.00	29.70	29.30	29.90	1 632	48 392
PLM (POLMAN)	04 gru 13:52	0.286	0.000	(0.00%)	0.286	0.252	0.252	0.286	213	54
PLW (PLAYWAY)	05 gru 17:03	213.00	+1.50	(+0.71%)	211.50	209.50	205.00	214.00	13 016	2 731 721
PLX (PLASTBOX)	05 gru 11:56	2.20	+0.10	(+4.51%)	2.10	2.10	2.10	2.20	1 276	2 791
PLY (PLAY)	05 gru 17:00	32.26	+0.84	(+2.67%)	31.42	31.46	31.08	32.68	310 117	9 981 079
PLZ (PLAZACNTR)	05 gru 10:04	2.46	0.00	(0.00%)	2.46	2.24	2.24	2.46	211	519
PMA (PRIMAMODA)	04 gru 15:00	0.870	0.000	(0.00%)	0.870	0.870	0.870	0.870	106	92
PME (POLMT)	25 kwi 09:00	12.50	0.00	(0.00%)	12.50	12.50	12.50	12.50	2	25
PMF (PREMIUMF)	04 gru 16:48	0.540	0.000	(0.00%)	0.540	0.535	0.500	0.540	9 830	4 947
PMP (PAMAPOL)	05 gru 15:50	0.980	0.000	(0.00%)	0.980	0.980	0.980	0.980	300	294
PMT (PRIME)	03 gru 15:42	5.55	+0.25	(+4.72%)	5.30	5.10	5.10	5.55	553	2 867
PND (POLNORD)	05 gru 17:00	2.41	+0.01	(+0.42%)	2.40	2.39	2.30	2.41	77 541	183 136
PNT (POINTPACK)	02 gru 11:04	50.50	+0.50	(+1.00%)	50.00	48.00	48.00	50.50	43	2 114
POZ (POZBUD)	05 gru 17:00	1.800	0.000	(0.00%)	1.800	1.830	1.800	1.910	44 022	79 795
PPS (PEPEES)	05 gru 16:48	1.73	+0.01	(+0.58%)	1.72	1.73	1.73	1.77	2 065	3 591
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PRD (PROCAD)	05 gru 15:23	0.950	-0.040	(-4.04%)	0.990	0.950	0.950	0.950	510	485
PRF (PRAGMAFA)	05 gru 09:00	11.30	-0.50	(-4.24%)	11.80	11.30	11.30	11.30	17	192
PRI (PRAGMAINK)	05 gru 16:41	6.90	+0.20	(+2.99%)	6.70	6.90	6.90	6.90	41	283
PRL (PROLOG)	05 gru 16:01	24.00	-1.00	(-4.00%)	25.00	24.60	24.00	24.60	276	6 739
PRM (PROCHEM)	05 gru 09:00	16.00	0.00	(0.00%)	16.00	16.00	16.00	16.00	2	32
PRN (PARTNER)	04 gru 11:33	0.118	+0.008	(+7.27%)	0.110	0.110	0.100	0.120	20 040	2 327
PRO (PROMISE)	05 gru 09:07	2.76	+0.08	(+2.99%)	2.68	2.68	2.68	2.76	827	2 220
PRS (PRYMUS)	18 lis 09:16	7.20	+0.20	(+2.86%)	7.00	7.00	7.00	7.20	363	2 541
PRT (PROTEKTOR)	05 gru 16:23	3.48	-0.04	(-1.14%)	3.52	3.56	3.40	3.56	101	344
PSM (PLASMA)	25 lis 11:00	0.570	-0.110	(-16.18%)	0.680	0.570	0.570	0.570	900	513
PSW (PGSSOFT)	05 gru 10:53	10.00	+0.20	(+2.04%)	9.80	10.00	10.00	10.00	55	550
PTE (PARCELTEC)	05 gru 16:05	0.296	-0.024	(-7.50%)	0.320	0.322	0.294	0.336	3 393	1 079
PTH (PRIMETECH)	05 gru 16:41	1.240	-0.054	(-4.17%)	1.294	1.240	1.240	1.292	110	139
PTN (POLTRONIC)	05 gru 09:00	0.380	0.000	(0.00%)	0.380	0.380	0.380	0.380	9 100	3 458
PTW (PTWP)	03 gru 11:04	15.10	-0.90	(-5.63%)	16.00	15.90	15.10	15.90	486	7 433
PUE (ZPUE)	05 gru 17:00	156.00	-4.00	(-2.50%)	160.00	162.00	150.00	169.00	833	130 596
PUR (PURE)	05 gru 17:00	31.60	-0.40	(-1.25%)	32.00	32.00	30.90	32.80	1 742	54 291
PWX (POLWAX)	05 gru 15:08	2.90	-0.09	(-3.01%)	2.99	2.99	2.90	2.99	10 997	32 130
PXM (POLIMEXMS)	05 gru 17:01	2.100	-0.020	(-0.94%)	2.120	2.110	2.085	2.150	219 004	462 166
PYL (PYLON)	04 gru 15:56	0.0800	+0.0070	(+9.59%)	0.0730	0.0740	0.0740	0.0800	10 100	807
PZU	05 gru 17:03	36.82	+0.35	(+0.96%)	36.47	36.70	36.12	36.85	1 621 480	59 408 312
QNT (QUANTUM)	05 gru 15:00	14.00	0.00	(0.00%)	14.00	15.40	14.00	15.40	363	5 292
QON (QUARTICON)	04 gru 15:45	34.90	-0.58	(-1.62%)	35.48	34.90	34.90	34.90	70	2 443
QRS (QUERCUS)	05 gru 16:20	2.30	+0.03	(+1.32%)	2.27	2.26	2.26	2.30	6 405	14 672
QRT (QUART)	24 lip 10:27	1.59	-0.41	(-20.50%)	2.00	1.70	1.59	1.70	426	683
QUB (QUBICGMS)	05 gru 10:22	2.45	0.00	(0.00%)	2.45	2.41	2.40	2.45	2 459	5 919
R22	05 gru 15:31	21.90	+0.20	(+0.92%)	21.70	21.80	21.60	22.20	3 012	65 760
RAF (RAFAMET)	05 gru 11:04	8.90	0.00	(0.00%)	8.90	8.90	8.90	8.90	62	552
RBC (RUBICON)	05 gru 16:31	0.568	+0.002	(+0.35%)	0.566	0.568	0.566	0.568	10	6
RBS (ROBINSON)	05 gru 13:56	6.30	-0.30	(-4.55%)	6.60	6.15	5.75	6.60	960	5 839
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
RBW (RAINBOW)	05 gru 17:04	31.20	+1.20	(+4.00%)	30.00	30.50	30.00	31.30	4 017	123 090
RCA (ROCCA)	05 gru 11:00	0.450	0.000	(0.00%)	0.450	0.450	0.450	0.450	10	5
RDG (READGENE)	05 gru 15:35	0.635	-0.065	(-9.29%)	0.700	0.700	0.635	0.700	32	22
RDL (RADPOL)	05 gru 09:00	1.38	+0.03	(+2.60%)	1.34	1.38	1.38	1.38	7	10
RDN (REDAN)	05 gru 15:01	0.230	+0.028	(+13.86%)	0.202	0.230	0.230	0.230	1 000	230
RDS (REDDEV)	05 gru 14:37	1.0100	-0.0400	(-3.81%)	1.0500	1.0400	1.0100	1.0400	1 109	1 124
REM (REMEDIS)	05 gru 15:00	0.0305	+0.0005	(+1.67%)	0.0300	0.0305	0.0305	0.0305	21 391	652
RES (RESBUD)	05 gru 15:00	0.448	-0.002	(-0.44%)	0.450	0.448	0.448	0.448	11 000	4 928
RFK (RAFAKO)	05 gru 17:00	1.034	+0.012	(+1.17%)	1.022	1.010	1.010	1.040	83 304	85 405
RHD (REINHOLD)	05 gru 15:00	0.420	-0.020	(-4.55%)	0.440	0.450	0.420	0.450	16 139	7 232
RLP (RELPOL)	05 gru 17:00	5.50	+0.10	(+1.85%)	5.40	5.40	5.35	5.50	5 934	32 228
RMK (REMAK)	05 gru 15:56	9.00	-0.30	(-3.23%)	9.30	9.30	9.00	9.30	14	127
RNC (REINO)	05 gru 10:04	1.53	-0.05	(-3.16%)	1.58	1.53	1.53	1.53	2 008	3 072
RNK (RANKPROGR)	05 gru 17:03	1.380	-0.040	(-2.82%)	1.420	1.400	1.380	1.440	35 276	48 890
RON (RONSON)	05 gru 15:54	0.825	0.000	(0.00%)	0.825	0.825	0.825	0.825	9 790	8 077
ROV (ROVITA)	04 gru 11:07	0.490	0.000	(0.00%)	0.490	0.490	0.490	0.490	50	25
RPC (ROPCZYCE)	05 gru 15:15	21.10	-0.10	(-0.47%)	21.20	21.20	21.10	21.20	137	2 899
RSP (REMORSOL)	05 gru 16:39	2.50	0.00	(0.00%)	2.50	2.40	2.36	2.50	2 794	6 698
RSY	04 gru 17:00	10.00	0.00	(0.00%)	10.00	11.00	10.00	11.00	4	43
RVU (RYVU)	05 gru 17:00	43.60	0.00	(0.00%)	43.60	43.50	43.50	45.00	11 451	513 132
RWD (REDWOOD)	30 kwi 11:15	0.0500	-0.0090	(-15.25%)	0.0590	0.0500	0.0500	0.0500	44 142	2 207
RWL (RAWLPLUG)	05 gru 15:56	7.98	+0.08	(+1.01%)	7.90	7.84	7.84	7.98	421	3 332
S4E	02 gru 12:57	6.90	0.00	(0.00%)	6.90	6.90	6.90	6.90	22 871	157 810
SAN (SANTANDER)	05 gru 10:11	15.06	+0.16	(+1.07%)	14.90	14.90	14.90	15.06	714	10 672
SBE (SOFTBLUE)	05 gru 09:17	0.278	0.000	(0.00%)	0.278	0.278	0.278	0.278	20	6
SCO (SCOPAK)	27 wrz 11:00	0.0800	0.0000	(0.00%)	0.0800	0.0800	0.0800	0.0800	6	0
SCP (SCPFL)	05 gru 17:02	49.80	-4.20	(-7.78%)	54.00	54.50	48.80	56.50	23 397	1 190 190
SCS (STEMCELLS)	28 lis 09:00	0.700	0.000	(0.00%)	0.700	0.700	0.700	0.700	1	1
SEK (SEKO)	04 gru 16:45	9.20	+0.40	(+4.55%)	8.80	8.90	8.80	9.20	2 193	19 668
SEL (SELENAFM)	05 gru 17:00	15.10	-0.10	(-0.66%)	15.20	14.90	14.90	15.10	1 372	20 545
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SEN (SERINUS)	05 gru 17:00	0.456	-0.008	(-1.72%)	0.464	0.454	0.444	0.460	194 632	87 954
SES (SESCOM)	05 gru 11:27	27.00	-1.00	(-3.57%)	28.00	27.60	27.00	27.60	280	7 725
SET (SETANTA)	05 gru 12:40	5.50	-0.14	(-2.48%)	5.64	5.54	5.46	5.54	1 047	5 765
SEV (SEVENET)	05 gru 16:11	1.01	0.00	(0.00%)	1.01	1.01	1.01	1.01	5 318	5 371
SFD	05 gru 10:32	0.360	-0.030	(-7.69%)	0.390	0.360	0.360	0.360	100	36
SFG (SILVANO)	05 gru 09:00	9.14	0.00	(0.00%)	9.14	9.14	9.14	9.14	1	9
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)	05 gru 13:43	1.54	-0.06	(-3.75%)	1.60	1.45	1.45	1.59	1 135	1 665
SFS (SFINKS)	05 gru 15:51	0.620	+0.020	(+3.33%)	0.600	0.600	0.600	0.640	52 577	32 655
SGN (SYGNITY)	05 gru 15:23	2.47	-0.01	(-0.40%)	2.48	2.52	2.40	2.52	7 345	17 920
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)	05 gru 15:01	0.586	+0.054	(+10.15%)	0.532	0.532	0.532	0.586	517	302
SHG (STARHEDGE)	05 gru 10:47	0.520	0.000	(0.00%)	0.520	0.520	0.520	0.520	200	104
SKA (SNIEZKA)	05 gru 15:19	78.00	0.00	(0.00%)	78.00	78.00	77.50	78.00	83	6 455
SKH (SKARBIEC)	05 gru 15:48	17.50	+0.30	(+1.74%)	17.20	17.20	17.15	17.50	1 363	23 635
SKL (SKYLINE)	05 gru 13:04	0.670	-0.010	(-1.47%)	0.680	0.670	0.670	0.670	20	13
SKN (SAKANA)	05 gru 10:34	0.149	0.000	(0.00%)	0.149	0.149	0.149	0.149	1 613	240
SKT (SKOTAN)	05 gru 14:28	0.725	-0.010	(-1.36%)	0.735	0.700	0.700	0.740	2 239	1 633
SLK (SLASKIEKA)	05 gru 14:22	1.030	-0.020	(-1.90%)	1.050	1.045	1.030	1.050	8 845	9 170
SLV (SELVITA)	05 gru 16:25	23.950	+0.650	(+2.79%)	23.300	23.500	23.400	24.000	10 600	253 629
SLZ (SLEEPZAG)	05 gru 09:00	0.366	+0.030	(+8.93%)	0.336	0.366	0.366	0.366	27	10
SME (SIMPLE)	05 gru 09:00	6.70	0.00	(0.00%)	6.70	6.70	6.70	6.70	2	13
SMS (SMSKREDYT)	03 gru 13:14	0.274	+0.064	(+30.48%)	0.210	0.220	0.220	0.274	16 874	4 362
SNG (SYNERGA)	05 gru 15:00	0.0500	+0.0025	(+5.26%)	0.0475	0.0500	0.0500	0.0500	47 000	2 350
SNK (SANOK)	05 gru 16:07	18.80	+0.05	(+0.27%)	18.75	18.75	18.75	18.90	688	12 978
SNT (SYNEKTIK)	05 gru 13:33	14.38	+0.08	(+0.56%)	14.30	14.40	13.98	14.40	336	4 722
SNW (SANWIL)	05 gru 14:00	0.680	-0.050	(-6.85%)	0.730	0.660	0.660	0.680	16 861	11 142
SNX (SUNEX)	05 gru 17:00	9.76	-0.29	(-2.89%)	10.05	9.88	9.50	10.00	3 626	35 351
SOK (SONKA)	05 gru 17:00	5.580	-0.010	(-0.18%)	5.590	5.590	5.325	5.600	5 735	31 491
SOL (SOLAR)	05 gru 17:00	6.30	-0.10	(-1.56%)	6.40	6.40	5.80	6.50	8 640	50 996
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SON (SONEL)	05 gru 15:11	8.20	+0.10	(+1.23%)	8.10	8.10	8.10	8.20	273	2 238
SP1 (SPAC1)	03 gru 11:00	0.0410	+0.0015	(+3.80%)	0.0395	0.0410	0.0410	0.0410	140	6
SPH (SOPHARMA)	12 lis 12:43	8.00	0.00	(0.00%)	8.00	8.00	8.00	8.00	241	1 928
SPK (SPARKVC)	05 gru 09:48	0.585	0.000	(0.00%)	0.585	0.585	0.585	0.585	30	18
SPL (SANPL)	05 gru 17:00	281.20	+2.20	(+0.79%)	279.00	282.00	279.20	285.20	50 762	14 312 824
SSK (SURFLAND)	05 gru 10:46	0.820	0.000	(0.00%)	0.820	0.820	0.820	0.820	25	21
STD (STANDREW)	05 gru 10:46	11.50	0.00	(0.00%)	11.50	11.50	11.50	11.50	1	12
STF (STALPROFI)	05 gru 16:09	7.05	-0.40	(-5.37%)	7.45	7.25	7.05	7.25	2 143	15 300
STK (STOPKLA)	27 lis 16:29	6.90	-0.05	(-0.72%)	6.95	6.95	6.90	6.95	2 347	16 294
STL (STELMET)	05 gru 15:00	7.75	-0.45	(-5.49%)	8.20	7.70	7.70	7.75	219	1 697
STO (STOPPOINT)	05 gru 15:57	0.118	+0.013	(+12.86%)	0.105	0.106	0.105	0.118	55 077	6 252
STP (STALPROD)	05 gru 17:00	193.60	+0.60	(+0.31%)	193.00	192.00	191.00	194.00	235	45 177
STX (STALEXP)	05 gru 16:34	3.10	0.00	(0.00%)	3.10	3.10	3.10	3.13	19 736	61 255
SUL (SUMMALING)	03 gru 09:12	12.80	+0.40	(+3.23%)	12.40	12.80	12.80	12.80	10	128
SUN (SUNTECH)	05 gru 16:33	0.358	-0.002	(-0.56%)	0.360	0.350	0.350	0.358	1 500	529
SUW (SUWARY)	05 gru 13:35	11.40	0.00	(0.00%)	11.40	12.00	11.40	12.00	10	117
SVRS (SILVAIR-REGS)	05 gru 10:36	10.50	+0.36	(+3.55%)	10.14	10.14	10.14	10.50	115	1 168
SWD (SWISSMED)	05 gru 17:00	4.10	-0.06	(-1.44%)	4.16	4.12	3.74	4.23	15 497	62 089
SWG (SECOGROUP)	29 lis 16:43	15.20	+0.40	(+2.70%)	14.80	14.80	14.80	15.20	641	9 515
SZR (SZAR)	04 gru 11:00	0.0240	+0.0005	(+2.13%)	0.0235	0.0240	0.0240	0.0240	100	2
T2P (TERMO2PWR)	05 gru 16:11	0.358	-0.012	(-3.24%)	0.370	0.350	0.340	0.373	18 581	6 399
TAR (TARCZYNSKI)	05 gru 15:03	15.60	0.00	(0.00%)	15.60	15.60	15.60	15.60	250	3 900
TBL (TBULL)	05 gru 16:31	12.40	-0.35	(-2.75%)	12.75	12.75	12.00	12.75	4 550	56 195
TEN (TSGAMES)	05 gru 17:00	179.00	-1.20	(-0.67%)	180.20	180.00	177.60	180.00	4 273	763 549
THD (THEDUST)	05 gru 15:04	10.00	-0.25	(-2.44%)	10.25	10.25	9.84	10.25	3 028	30 219
TIG (TECHINVGR)	05 gru 14:51	0.540	0.000	(0.00%)	0.540	0.500	0.500	0.540	9 600	4 960
TIM	05 gru 17:01	11.00	+0.10	(+0.92%)	10.90	11.50	11.00	11.50	42 428	476 267
TLG (TELGAM)	05 gru 15:29	0.148	+0.003	(+2.07%)	0.145	0.148	0.148	0.148	860	127
TLO (TELESTO)	05 gru 12:09	17.00	+5.00	(+41.67%)	12.00	14.40	11.60	17.00	527	7 034
TLS (TELESTR)	03 gru 11:51	12.10	+0.20	(+1.68%)	11.90	12.10	12.10	12.10	140	1 694
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TLV (TELIANI)	05 gru 12:24	0.510	+0.010	(+2.00%)	0.500	0.500	0.492	0.540	10 725	5 487
TLX (TALEX)	05 gru 16:15	13.00	0.00	(0.00%)	13.00	13.00	11.85	13.00	349	4 199
TME (TERMOEXP)	04 gru 09:40	1.95	0.00	(0.00%)	1.95	1.95	1.95	1.95	8	16
TMP (TELEMEDPL)	05 gru 09:00	0.420	-0.040	(-8.70%)	0.460	0.420	0.420	0.420	500	210
TMR (TATRY)	29 lis 12:59	147.00	+9.00	(+6.52%)	138.00	137.00	135.00	147.00	125	17 396
TNX (TALANX)	05 gru 09:00	155.00	0.00	(0.00%)	155.00	155.00	155.00	155.00	9	1 395
TOA (TOYA)	05 gru 17:00	4.52	-0.16	(-3.42%)	4.68	4.56	4.50	4.58	9 063	41 109
TOR (TORPOL)	05 gru 17:00	6.98	-0.02	(-0.29%)	7.00	7.00	6.84	7.02	16 281	113 971
TOS (TAMEX)	18 lis 09:17	0.690	-0.020	(-2.82%)	0.710	0.620	0.620	0.690	2 001	1 241
TOW (TOWERINVT)	05 gru 16:16	29.60	-0.10	(-0.34%)	29.70	26.90	26.90	29.60	7	199
TPE (TAURONPE)	05 gru 17:00	1.696	+0.020	(+1.19%)	1.676	1.690	1.675	1.702	2 873 883	4 855 838
TRI (TRITON)	05 gru 11:31	1.86	-0.01	(-0.53%)	1.87	1.81	1.81	1.91	6 654	12 249
TRK (TRAKCJA)	05 gru 17:00	1.720	-0.010	(-0.58%)	1.730	1.730	1.716	1.798	30 374	52 750
TRKA (TRAKCJA-PDA)		0.0000	0.0000	(0.00%)	0.0000	0.0000	0.0000	0.0000
TRN (TRANSPOL)	05 gru 16:49	3.10	-0.08	(-2.67%)	3.19	2.98	2.98	3.10	1 301	4 003
TRR (TERMOREX)	04 gru 17:01	1.02	+0.01	(+0.99%)	1.01	1.02	1.02	1.02	705	719
TSG (TESGAS)	05 gru 13:49	3.16	-0.10	(-3.07%)	3.26	3.14	3.14	3.16	568	1 790
TXM	05 gru 15:11	0.0900	-0.0110	(-10.89%)	0.1010	0.0900	0.0900	0.0900	12 004	1 080
TXN (TAXNET)	04 gru 12:37	0.470	+0.020	(+4.44%)	0.450	0.460	0.414	0.470	6 070	2 672
TYP (ARTP)	05 gru 12:05	0.110	0.000	(0.00%)	0.110	0.110	0.110	0.110	600	66
U2K (UNIMA)	05 gru 09:05	2.34	+0.06	(+2.63%)	2.28	2.30	2.30	2.34	101	232
UCG (UNICREDIT)	05 gru 09:00	59.00	0.00	(0.00%)	59.00	59.00	59.00	59.00	71	4 189
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)	05 gru 17:00	18.10	0.00	(0.00%)	18.10	18.18	18.00	18.46	14 150	258 001
ULM (ULMA)	05 gru 09:01	56.00	0.00	(0.00%)	56.00	56.00	56.00	56.00	1	56
UNI (UNIBEP)	05 gru 16:46	6.96	0.00	(0.00%)	6.96	6.94	6.92	6.96	1 069	7 423
UNT (UNIMOT)	05 gru 17:02	25.50	-3.10	(-10.84%)	28.60	29.00	25.00	29.10	55 039	1 443 318
URS (URSUS)	05 gru 16:33	0.596	+0.014	(+2.41%)	0.582	0.600	0.590	0.600	8 605	5 102
VAB (VABUN)	05 gru 10:44	0.920	0.000	(0.00%)	0.920	0.920	0.920	0.920	50	46
VAR (VARSAV)	05 gru 17:00	2.85	-0.03	(-1.04%)	2.88	2.91	2.85	2.97	29 476	85 293
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
VCP	26 lis 11:00	0.104	0.000	(0.00%)	0.104	0.104	0.104	0.104	350	36
VDS (VIDIS)	03 gru 12:08	2.50	-0.10	(-3.85%)	2.60	2.54	2.50	2.56	2 295	5 797
VER (MPLVERBUM)	02 gru 09:48	1.60	-0.30	(-15.79%)	1.90	1.60	1.60	1.82	1 801	2 882
VGO (VIGOSYS)	05 gru 16:00	374.00	-4.00	(-1.06%)	378.00	374.00	374.00	374.00	1 972	737 528
VIA (VIATRON)	30 wrz 11:00	2.10	0.00	(0.00%)	2.10	2.10	2.10	2.10	50	105
VIN (VINDEXUS)	05 gru 11:50	8.00	0.00	(0.00%)	8.00	8.04	7.82	8.04	740	5 907
VIV (VISION)	03 gru 15:00	0.0236	-0.0005	(-2.07%)	0.0241	0.0236	0.0236	0.0236	7 063	167
VKT (VAKOMTEK)	26 lip 09:00	0.860	0.000	(0.00%)	0.860	0.860	0.860	0.860	10	9
VOI (VOICETEL)	25 lis 11:00	15.30	-1.40	(-8.38%)	16.70	15.30	15.30	15.30	3	46
VOT (VOTUM)	05 gru 16:45	13.50	+0.15	(+1.12%)	13.35	13.40	13.15	13.50	38 604	515 026
VOX (VOXEL)	05 gru 14:18	31.70	-0.70	(-2.16%)	32.40	32.40	31.10	32.40	2 009	63 494
VRB (VERBICOM)	05 gru 16:49	1.53	-0.16	(-9.47%)	1.69	1.69	1.53	1.69	1 276	1 954
VRG	05 gru 17:02	3.97	-0.03	(-0.75%)	4.00	4.00	3.95	4.00	35 059	139 433
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)	05 gru 09:00	1.25	0.00	(0.00%)	1.25	1.25	1.25	1.25	5	6
VTL (VISTAL)	05 gru 17:00	2.36	-0.07	(-2.88%)	2.43	2.48	2.31	2.48	28 159	66 706
VVD (VIVID)	05 gru 16:45	1.080	0.000	(0.00%)	1.080	1.100	1.080	1.100	23 626	25 848
WAS (WASKO)	05 gru 17:00	1.220	-0.040	(-3.17%)	1.260	1.255	1.205	1.280	7 600	9 425
WAX (WADEX)	05 gru 12:02	6.80	+0.10	(+1.49%)	6.70	6.72	6.72	6.80	1 167	7 932
WHH (WERTHHOLZ)	05 gru 13:26	0.150	+0.018	(+13.64%)	0.132	0.150	0.150	0.150	60	9
WIK (WIKANA)	05 gru 17:00	1.10	-0.09	(-7.56%)	1.19	1.10	1.10	1.15	299	329
WIS (WINVEST)	05 gru 11:00	0.111	0.000	(0.00%)	0.111	0.111	0.111	0.111	14 000	1 554
WLT (WIELTON)	05 gru 17:00	6.63	+0.11	(+1.69%)	6.52	6.52	6.51	6.63	7 694	50 614
WOD (WODKAN)	02 gru 11:55	5.95	-0.35	(-5.56%)	6.30	6.00	5.95	6.00	160	957
WOJ (WOJAS)	05 gru 17:00	4.84	-0.04	(-0.82%)	4.88	4.86	4.60	4.86	4 271	19 970
WOP1225		100.00	0.00	(0.00%)	100.00	0.00	0.00	0.00
WPL (WIRTUALNA)	05 gru 17:00	68.40	+0.20	(+0.29%)	68.20	67.80	67.20	68.80	3 351	227 417
WRL (WIERZYCL)	21 lis 15:31	0.670	-0.010	(-1.47%)	0.680	0.600	0.600	0.670	600	381
WSE (WORKSERV)	05 gru 17:00	0.508	-0.015	(-2.87%)	0.523	0.523	0.500	0.534	300 662	153 736
WTF (WOLFSTF)	04 gru 11:08	0.450	0.000	(0.00%)	0.450	0.450	0.450	0.450	50	23
WTN (WITTCHEN)	05 gru 17:00	12.30	+0.10	(+0.82%)	12.20	12.35	12.00	12.35	1 916	23 153
WWL (WAWEL)	05 gru 15:56	624.00	-4.00	(-0.64%)	628.00	628.00	620.00	628.00	46	28 640
WXF (WARIMPEX)	05 gru 10:58	6.66	-0.24	(-3.48%)	6.90	6.90	6.42	6.92	7 013	47 263
XPL (XPLUS)	05 gru 09:24	0.630	0.000	(0.00%)	0.630	0.580	0.580	0.630	2 050	1 192
XTB	05 gru 15:56	3.59	0.00	(0.00%)	3.59	3.51	3.51	3.59	403	1 439
XTP (XTPL)	05 gru 16:27	106.50	-1.50	(-1.39%)	108.00	107.50	102.50	107.50	571	59 722
YAN (NEPTIS)	05 gru 09:18	51.00	0.00	(0.00%)	51.00	51.00	51.00	51.00	1	51
YOL (YOLO)	05 gru 14:24	1.58	0.00	(0.00%)	1.58	1.58	1.58	1.58	55	87
ZAP (PULAWY)	05 gru 16:37	87.60	-1.00	(-1.13%)	88.60	89.00	87.40	89.00	714	62 944
ZEP (ZEPAK)