Akcje GPW i NewConnect Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
01C (01CYBATON)	17:02	8.69	-0.26	(-2.91%)	8.95	9.00	8.67	9.00	8 540	75 425
06N (06MAGNA)	17:00	1.690	+0.010	(+0.60%)	1.680	1.680	1.630	1.710	53 046	88 662
08N (08OCTAVA)	15:18	0.855	-0.005	(-0.58%)	0.860	0.855	0.855	0.855	527	451
11B (11BIT)	17:00	481.00	+8.00	(+1.69%)	473.00	467.00	466.00	482.00	3 939	1 870 437
1AT (ATAL)	17:00	37.50	+1.00	(+2.74%)	36.50	36.80	36.10	37.50	2 953	108 686
2CP (2CPARTNER)	15 lis 11:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	200	18
4FM (4FUNMEDIA)	17:01	5.50	+0.55	(+11.11%)	4.95	4.88	4.88	5.50	12 722	65 196
4MB (4MOBILITY)	13:16	5.55	+0.15	(+2.78%)	5.40	5.85	5.50	6.25	1 711	10 228
4MS (4MASS)	17:03	0.4100	-0.0060	(-1.44%)	0.4160	0.4220	0.4040	0.4350	1 382 160	574 541
7FT (7FIT)	09:56	3.70	0.00	(0.00%)	3.70	3.60	3.60	3.70	305	1 099
7LV (7LEVELS)	15:31	32.00	-3.80	(-10.61%)	35.80	35.00	32.00	35.00	395	12 915
AAS (AALLIANCE)	15 sty 10:17	62.00	+3.00	(+5.08%)	59.00	62.00	62.00	62.00	3	186
AAT (ALTA)	17:02	1.250	-0.060	(-4.58%)	1.310	1.260	1.240	1.270	14 620	18 366
ABE (ABPL)	16:27	32.30	+0.70	(+2.22%)	31.60	31.60	31.30	32.70	1 622	52 271
ABK (ABAK)	14:18	2.70	-0.04	(-1.46%)	2.74	2.84	2.70	2.84	2 520	6 997
ABS (ASSECOBS)	17:00	39.20	+1.20	(+3.16%)	38.00	39.20	38.20	39.20	342	13 240
ACA (ACARTUS)	15:45	0.478	+0.028	(+6.22%)	0.450	0.452	0.452	0.478	6 456	3 050
ACG (ACAUTOGAZ)	15:16	37.10	-0.10	(-0.27%)	37.20	37.10	37.00	37.20	374	13 866
ACK (ACKERMAN)	16:42	21.80	-0.20	(-0.91%)	22.00	22.00	20.60	22.00	153	3 184
ACP (ASSECOPOL)	17:03	68.30	+0.80	(+1.19%)	67.50	67.80	67.20	68.30	67 368	4 561 364
ACR (ACREBIT)	16:08	2.36	-0.02	(-0.84%)	2.38	2.36	2.22	2.36	1 065	2 474
ACT (ACTION)	15:39	6.34	+0.02	(+0.32%)	6.32	6.38	6.22	6.38	16 615	104 646
ADV (ADIUVO)	16:14	4.77	+0.16	(+3.47%)	4.61	4.84	4.61	4.84	3 241	15 169
ADX (ADATEX)	17:00	1.30	-0.06	(-4.41%)	1.36	1.38	1.25	1.38	7 980	10 248
AER (AERFINANC)	15:00	0.300	-0.030	(-9.09%)	0.330	0.330	0.300	0.330	9 400	3 088
AFC (AKCEPTFIN)	15:23	0.610	-0.045	(-6.87%)	0.655	0.565	0.500	0.645	12 652	6 767
AFH (AFHOL)	16:08	9.45	-0.05	(-0.53%)	9.50	9.50	9.00	9.50	2 317	21 906
AGL (AGROLIGA)	17:00	62.00	+4.00	(+6.90%)	58.00	59.70	59.00	64.50	1 829	110 587
AGO (AGORA)	17:00	7.10	+0.12	(+1.72%)	6.98	7.10	6.94	7.10	9 207	65 041
AGP (AGROMEP)	15:41	6.50	-0.10	(-1.52%)	6.60	6.50	6.50	6.50	385	2 503
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AGT (AGROTON)	17:03	5.60	+0.30	(+5.66%)	5.30	5.20	5.12	5.68	56 523	311 066
AIN (ABSINVEST)	17:02	2.10	+0.04	(+1.94%)	2.06	2.10	2.00	2.20	73 772	154 525
AIT (AITON)	16:32	0.755	-0.025	(-3.21%)	0.780	0.780	0.750	0.795	15 078	11 555
ALD (ALDA)	12:46	12.50	-0.50	(-3.85%)	13.00	13.00	11.60	13.10	1 664	20 980
ALE (ALLEGRO)	17:02	77.79	+1.04	(+1.36%)	76.75	76.90	75.65	77.89	432 646	33 234 948
ALG (AIGAMES)	17:00	12.95	+0.05	(+0.39%)	12.90	13.00	12.60	13.10	5 071	64 952
ALI (ALTUSTFI)	15:31	1.350	+0.010	(+0.75%)	1.340	1.380	1.320	1.380	33 431	44 921
ALL (AILLERON)	17:00	12.45	-0.35	(-2.73%)	12.80	12.40	12.10	12.65	21 311	262 794
ALR (ALIOR)	17:02	18.750	+0.840	(+4.69%)	17.910	17.895	17.650	18.775	518 214	9 427 437
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)	13:33	1.02	-0.03	(-2.86%)	1.05	1.02	1.02	1.02	200	204
AMB (AMBRA)	16:22	20.00	+0.70	(+3.63%)	19.30	19.55	19.30	20.00	3 863	76 220
AMC (AMICA)	17:00	145.20	-0.60	(-0.41%)	145.80	145.00	145.00	146.00	4 541	659 492
AML (ALUMETAL)	16:35	52.00	0.00	(0.00%)	52.00	52.20	50.00	52.20	3 243	165 720
ANR (ANSWEAR)	17:00	29.805	-1.345	(-4.32%)	31.150	31.000	29.500	31.000	14 024	421 016
ANRA (ANSWEAR-PDA)	17:00	29.000	-1.250	(-4.13%)	30.250	30.000	28.880	30.000	22 233	650 717
AOL (ANALIZY)	12 sty 11:00	38.80	0.00	(0.00%)	38.80	38.80	38.80	38.80	56	2 173
APA (APANET)	15:01	0.850	-0.080	(-8.60%)	0.930	0.860	0.850	0.860	2 388	2 037
APC (APOLLO)	16:47	1.320	+0.010	(+0.76%)	1.310	1.350	1.300	1.400	25 382	33 688
APE (APSENERGY)	17:00	2.40	+0.12	(+5.26%)	2.28	2.28	2.25	2.48	45 654	107 517
APL (AMPLI)	15:00	0.700	0.000	(0.00%)	0.700	0.700	0.700	0.700	5 000	3 500
APN (APLISENS)	16:31	11.50	0.00	(0.00%)	11.50	11.30	11.20	11.50	748	8 414
APR (AUTOPARTN)	17:03	8.42	+0.02	(+0.24%)	8.40	8.40	8.30	8.50	84 411	711 796
APS	14:49	3.46	+0.12	(+3.59%)	3.34	3.40	3.40	3.46	1 077	3 680
APT (APATOR)	17:00	23.20	+0.20	(+0.87%)	23.00	23.20	22.90	23.20	8 708	201 446
AQA (AQUAPOZ)	09:00	9.00	0.00	(0.00%)	9.00	9.00	9.00	9.00	1	9
AQT (AQUATECH)	15:02	3.600	-0.100	(-2.70%)	3.700	3.760	3.600	3.760	3 652	13 403
AQU (AQUABB)	14 sty 10:25	16.10	0.00	(0.00%)	16.10	16.10	16.10	16.10	10	161
ARE (ARENAPL)	16:44	1.400	-0.100	(-6.67%)	1.500	1.520	1.400	1.540	14 990	21 729
ARG (ARTGAMES)	17:00	2.370	+0.070	(+3.04%)	2.300	2.340	2.260	2.460	28 967	69 338
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ARH (ARCHICOM)	17:00	24.30	+1.00	(+4.29%)	23.30	23.60	23.30	24.40	3 629	87 491
ARI	11:00	0.220	0.000	(0.00%)	0.220	0.220	0.220	0.220	289	64
ARR (ARTERIA)	09:50	4.00	0.00	(0.00%)	4.00	4.00	4.00	4.00	20	80
ART (ARTIFEX)	16:38	10.90	+0.05	(+0.46%)	10.85	10.80	10.30	10.90	12 255	130 993
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)	17:00	0.1080	0.0000	(0.00%)	0.1080	0.1060	0.1050	0.1120	700 965	74 611
ASB (ASBIS)	17:00	8.20	+0.10	(+1.23%)	8.10	8.10	8.10	8.26	94 351	773 693
ASE (ASSECOSEE)	17:02	40.00	0.00	(0.00%)	40.00	40.00	39.50	40.80	2 387	95 140
ASM (ASMGROUP)	11:45	1.50	0.00	(0.00%)	1.50	1.50	1.50	1.50	1 666	2 499
ASP (AUTOSPA)	15:00	0.118	-0.029	(-19.73%)	0.147	0.145	0.118	0.145	3 450	408
ASR (ASTRO)	17:00	0.436	+0.002	(+0.46%)	0.434	0.422	0.410	0.440	57 370	24 368
AST (ASTARTA)	17:01	35.20	+0.70	(+2.03%)	34.50	36.00	35.00	36.80	41 415	1 488 682
ATA (ATCCARGO)	14 sty 14:36	4.42	0.00	(0.00%)	4.42	4.42	4.42	4.42	411	1 817
ATC (ARCTIC)	17:04	7.16	+0.26	(+3.77%)	6.90	7.00	6.70	7.20	119 034	833 627
ATD (ATENDE)	17:01	4.46	+0.14	(+3.24%)	4.32	4.52	4.38	4.56	74 835	335 046
ATG (ATMGRUPA)	10:10	4.00	0.00	(0.00%)	4.00	4.18	4.00	4.18	341	1 364
ATL (ATLASEST)	13:53	1.98	+0.01	(+0.76%)	1.97	1.97	1.95	1.98	3 858	7 566
ATO (ATONHT)	15:00	0.244	-0.116	(-32.22%)	0.360	0.244	0.244	0.244	3 080	752
ATP (ATLANTAPL)	16:15	8.26	+0.14	(+1.72%)	8.12	8.40	8.10	8.40	5 947	48 386
ATR (ATREM)	17:00	2.75	+0.17	(+6.59%)	2.58	2.56	2.56	2.75	14 573	38 392
ATS (ATLANTIS)	17:02	1.00	-0.30	(-23.08%)	1.30	1.26	1.00	1.34	4 060 571	4 305 360
ATT (GRUPAAZOTY)	17:03	29.30	+0.70	(+2.45%)	28.60	28.25	27.60	29.55	206 214	5 942 906
AUG (AUGA)	15 sty 12:37	2.56	0.00	(0.00%)	2.56	2.56	2.56	2.56	4 005	10 253
AUX (AUXILIA)	11:30	3.31	0.00	(0.00%)	3.31	3.32	3.17	3.32	3 792	12 073
AVE (ADVERTIGO)	17:03	1.500	+0.010	(+0.67%)	1.490	1.480	1.450	1.590	41 043	61 597
AVT (AVATRIX)	17:03	1.610	+0.010	(+0.63%)	1.600	1.600	1.550	1.640	56 253	90 974
AWB (AWBUD)	09 wrz 11:00	0.950	0.000	(0.00%)	0.950	0.950	0.950	0.950	20	19
AWM (AIRWAY)	17:04	1.680	-0.020	(-1.18%)	1.700	1.670	1.635	1.690	139 487	231 258
AZC (AZTEC)	15 sty 09:52	3.56	-0.04	(-1.11%)	3.60	3.42	3.40	3.56	981	3 350
B24 (BRAND24)	17:04	24.90	-2.00	(-7.43%)	26.90	27.00	24.80	27.00	17 902	457 944
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BAH (BAHOLDING)	17:00	0.676	-0.001	(-0.15%)	0.677	0.670	0.669	0.678	180 557	121 492
BBA (BBINWEST)	16:47	9.50	+2.00	(+26.67%)	7.50	7.50	7.50	9.95	13 630	121 003
BBD (BBIDEV)	15:15	3.87	-0.13	(-3.25%)	4.00	3.86	3.86	3.87	801	3 093
BBT (BOOMBIT)	17:03	18.50	+0.32	(+1.76%)	18.18	18.48	18.20	19.20	15 124	283 446
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)	15:26	9.90	+0.46	(+4.87%)	9.44	9.68	9.68	9.90	485	4 733
BDG (BROADGATE)	13 sty 11:00	0.340	-0.010	(-2.86%)	0.350	0.340	0.340	0.340	5 285	1 797
BDX (BUDIMEX)	17:00	342.00	+0.50	(+0.15%)	341.50	340.00	337.50	349.00	16 897	5 779 518
BDZ (BEDZIN)	09:33	9.70	-0.05	(-0.51%)	9.75	9.70	9.70	9.70	150	1 455
BEP (BIOMASS)	16:48	1.165	+0.005	(+0.43%)	1.160	1.160	1.130	1.190	123 260	143 655
BER (BIOERG)	17:00	0.352	+0.002	(+0.57%)	0.350	0.368	0.352	0.370	34 884	12 750
BFC (BIOFACTOR)	11 sty 10:52	2.86	+0.12	(+4.38%)	2.74	2.86	2.86	2.86	890	2 545
BFT (BENEFIT)	17:00	835.00	+5.00	(+0.60%)	830.00	830.00	825.00	835.00	943	782 312
BGD (BIOGENED)	16:46	10.50	+0.50	(+5.00%)	10.00	9.25	9.25	10.70	2 584	25 842
BHW (HANDLOWY)	17:00	40.20	+0.30	(+0.75%)	39.90	39.90	39.15	40.50	12 602	502 969
BHX (BINARY)	10:04	0.480	-0.002	(-0.41%)	0.482	0.478	0.478	0.480	7 794	3 731
BIK	16:48	14.10	-0.10	(-0.70%)	14.20	14.20	13.85	14.20	126	1 754
BIO (BIOTON)	17:00	4.550	+0.020	(+0.44%)	4.530	4.550	4.350	4.580	66 783	298 943
BIP (BIOPLANET)	17:01	41.40	-4.20	(-9.21%)	45.60	46.00	40.00	46.00	2 394	98 627
BKM (PBKM)	14:36	79.80	+0.80	(+1.01%)	79.00	78.20	78.00	79.80	75	5 927
BLO (BLOOBER)	17:02	216.50	-1.50	(-0.69%)	218.00	216.00	214.00	224.00	10 938	2 385 019
BLR (BLIRT)	16:49	21.20	+1.70	(+8.72%)	19.50	19.80	19.60	22.20	23 352	493 403
BLT (BALTICON)	09:02	14.00	+0.70	(+5.26%)	13.30	13.20	13.20	14.00	370	4 892
BLU (BLUMERANG)	14:43	6.40	-0.30	(-4.48%)	6.70	6.70	6.40	6.70	635	4 121
BMC (BUMECH)	16:49	3.56	+0.04	(+1.14%)	3.52	3.52	3.45	3.58	39 785	140 198
BML (BIOMEDLUB)	17:03	10.100	-0.300	(-2.88%)	10.400	10.600	9.940	10.750	730 711	7 545 188
BMX (BIOMAXIMA)	17:00	29.40	+0.40	(+1.38%)	29.00	28.80	28.20	29.80	11 380	330 930
BNP (BNPPPL)	17:00	65.00	0.00	(0.00%)	65.00	65.00	63.60	67.40	1 272	82 985
BOS	17:00	6.54	+0.06	(+0.93%)	6.48	6.46	6.38	6.64	16 600	108 910
BOW (BOWIM)	16:46	3.64	+0.14	(+4.00%)	3.50	3.52	3.52	3.70	17 401	62 951
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BPC	17:03	66.50	-0.50	(-0.75%)	67.00	67.00	62.50	69.00	20 158	1 308 762
BPN (BLACKPOIN)	15:54	1.14	-0.01	(-0.87%)	1.15	1.18	1.14	1.18	7 257	8 337
BPX	12:35	3.00	-0.08	(-2.60%)	3.08	3.10	3.00	3.32	13 189	40 782
BRA (BRASTER)	16:43	0.529	-0.035	(-6.21%)	0.564	0.557	0.529	0.561	125 590	67 630
BRG (BERLING)	15:00	4.48	+0.08	(+1.82%)	4.40	4.48	4.48	4.48	1 151	5 156
BRH (BERGHOLDI)	16:38	2.820	0.000	(0.00%)	2.820	2.770	2.700	2.840	30 839	84 763
BRO (CZARNKOW)	15:00	0.0880	+0.0180	(+25.71%)	0.0700	0.0895	0.0880	0.0895	69 900	6 192
BRS (BORYSZEW)	17:02	3.000	+0.060	(+2.04%)	2.940	2.950	2.900	3.065	174 234	520 401
BRU (BORUTA)	17:04	1.140	+0.085	(+8.06%)	1.055	1.070	1.065	1.160	5 303 894	5 872 223
BSA (BRAS)	17:00	0.3700	-0.0040	(-1.07%)	0.3740	0.3700	0.3600	0.3780	185 719	68 091
BST (BEST)	12:32	18.40	0.00	(0.00%)	18.40	17.80	17.80	18.40	69	1 229
BTC (BLKCHNLAB)	17:00	3.76	-0.08	(-2.08%)	3.84	3.80	3.34	3.80	5 023	18 213
BTG (BLUETAX)	11:00	2.12	-0.04	(-1.85%)	2.16	2.12	2.12	2.12	1 000	2 120
BTK (BIZTECH)	17:00	0.548	-0.002	(-0.36%)	0.550	0.530	0.510	0.548	96 701	50 751
BTX (BETOMAX)	14 sty 13:02	3.30	-0.10	(-2.94%)	3.40	3.30	3.30	3.30	373	1 231
BVT	17:00	1.080	+0.120	(+12.50%)	0.960	1.010	0.850	1.110	41 403	40 077
CAI (CARLSON)	16:30	18.60	-0.40	(-2.11%)	19.00	18.80	16.60	18.80	4 300	77 645
CAM (CAMBRIDGE)	15:00	0.700	-0.060	(-7.89%)	0.760	0.745	0.700	0.745	1 100	779
CAR (INTERCARS)	17:00	264.00	+2.00	(+0.76%)	262.00	260.00	260.00	265.00	82	21 459
CBD (CANNABIS)	17:00	1.280	+0.010	(+0.79%)	1.270	1.270	1.220	1.280	2 278	2 820
CCC	17:00	81.40	+0.56	(+0.69%)	80.84	80.90	77.70	82.20	205 561	16 458 207
CCE (CCENERGY)	13 sty 12:16	0.0500	+0.0050	(+11.11%)	0.0450	0.0500	0.0500	0.0500	140 617	7 031
CCS	14 sty 15:29	1.53	-0.01	(-0.65%)	1.54	1.43	1.40	1.54	18 760	26 473
CDA	10:03	26.50	-0.45	(-1.67%)	26.95	26.89	26.50	26.89	345	9 145
CDL (CDRL)	15:51	16.65	-0.15	(-0.89%)	16.80	16.80	16.65	16.80	220	3 686
CDR (CDPROJEKT)	17:04	253.50	-2.70	(-1.05%)	256.20	257.00	249.30	258.20	480 233	121 280 328
CDT (CODEADDIC)	17:00	2.78	-0.02	(-0.71%)	2.80	2.80	2.56	2.86	18 074	49 551
CEZ	16:31	90.20	-1.80	(-1.96%)	92.00	93.00	90.10	94.90	798	73 739
CFG	17:00	40.70	+5.80	(+16.62%)	34.90	36.10	36.10	41.50	17 559	693 531
CFI	17:00	0.259	-0.005	(-1.89%)	0.264	0.260	0.251	0.260	59 670	15 296
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CFS (CFSA)	16:43	4.04	+0.14	(+3.59%)	3.90	3.90	3.90	4.04	1 381	5 386
CHP (CHERRY)	16:48	46.00	-1.30	(-2.75%)	47.30	46.00	45.70	46.00	214	9 807
CIE (CIECH)	17:02	33.00	+0.65	(+2.01%)	32.35	32.30	32.05	33.10	101 571	3 314 853
CIG (CIGAMES)	17:03	1.456	+0.024	(+1.68%)	1.432	1.432	1.384	1.474	769 187	1 102 647
CLC (COLUMBUS)	17:04	45.35	-2.65	(-5.52%)	48.00	47.00	44.80	47.85	84 248	3 845 859
CLD (CLOUD)	16:48	15.70	+0.05	(+0.32%)	15.65	15.95	14.70	15.95	597	8 953
CLE (COALENERG)	16:37	0.760	+0.015	(+2.01%)	0.745	0.750	0.710	0.765	16 145	12 106
CLN (CLNPHARMA)	17:01	52.70	+1.70	(+3.33%)	51.00	51.60	51.20	53.50	95 885	4 988 814
CMC (COMECO)	17:03	0.250	+0.008	(+3.31%)	0.242	0.250	0.250	0.250	5 015	1 254
CMI	08 sty 14:01	35.00	0.00	(0.00%)	35.00	34.00	30.00	35.60	475	16 112
CMP (COMP)	17:00	57.60	-0.40	(-0.69%)	58.00	57.80	57.20	57.80	380	21 881
CMR (COMARCH)	17:04	191.50	-1.50	(-0.78%)	193.00	193.00	190.50	195.50	2 393	460 585
CNG (NOWAGALA)	14 gru 10:03	0.990	+0.020	(+2.06%)	0.970	0.990	0.990	0.990	120	119
CNT	17:00	15.60	-0.20	(-1.27%)	15.80	15.80	15.50	16.00	1 084	16 898
COG (COGNOR)	17:04	1.790	+0.020	(+1.13%)	1.770	1.790	1.770	1.810	143 489	257 058
COR (CORELENS)	17:00	3.22	+0.06	(+1.90%)	3.16	3.16	3.14	3.36	27 052	87 803
CPA (CAPITAL)	15 sty 15:00	1.18	0.00	(0.00%)	1.18	1.13	1.13	1.18	205	232
CPD (CELTIC)	13:04	6.75	+0.05	(+0.75%)	6.70	6.75	6.75	6.75	20	135
CPG (CPGROUP)	16:30	7.00	0.00	(0.00%)	7.00	6.90	6.90	7.00	1 410	9 748
CPL (COMPERIA)	16:27	3.08	-0.04	(-1.28%)	3.12	3.12	3.06	3.30	8 420	26 478
CPS (CYFRPLSAT)	17:00	31.26	+1.04	(+3.44%)	30.22	30.62	30.36	31.32	860 411	26 406 666
CRB (CARBONSTU)	16:47	73.40	+10.00	(+15.77%)	63.40	63.40	63.40	76.00	16 424	1 111 132
CRC (CARPATHIA)	15:58	7.35	+0.20	(+2.80%)	7.15	7.25	7.25	7.60	945	6 998
CRJ (CREEPYJAR)	17:00	1115.00	+15.00	(+1.36%)	1100.00	1075.00	1075.00	1145.00	580	646 285
CRM (CORMAY)	17:00	1.240	-0.005	(-0.40%)	1.245	1.245	1.220	1.265	120 883	149 341
CRP (CEREALPLT)	07 sty 09:00	8.80	+0.10	(+1.15%)	8.70	8.80	8.80	8.80	11	97
CRS (COPERNIC)	16:34	4.20	+0.28	(+7.14%)	3.92	4.28	4.00	4.28	360	1 461
CSR (CASPAR)	10:49	76.00	+2.00	(+2.70%)	74.00	72.00	72.00	76.00	4	296
CTE	07 sty 11:22	0.130	+0.001	(+0.78%)	0.129	0.130	0.130	0.130	10 700	1 391
CTF (CENTURION)	14 sty 09:22	2.08	0.00	(0.00%)	2.08	2.00	2.00	2.08	195	404
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CTS (CITYSERV)	08 sty 14:57	8.25	0.00	(0.00%)	8.25	8.25	8.25	8.25	226	1 865
CWP (CWPE)	24 kwi 11:00	0.170	0.000	(0.00%)	0.170	0.170	0.170	0.170	20	3
CZK (CIASTZKRA)	17:00	2.560	+0.020	(+0.79%)	2.540	2.600	2.480	2.620	108 756	274 426
CZT (CZTOREBKA)	16:48	0.610	-0.050	(-7.58%)	0.660	0.655	0.610	0.655	56 392	35 107
DADA (DADELO-PDA)	17:00	18.646	-0.154	(-0.82%)	18.800	18.800	18.572	18.900	7 901	147 456
DAM (DENTAMDC)	13 sty 15:00	0.380	+0.020	(+5.56%)	0.360	0.380	0.380	0.380	800	304
DAT (DATAWALK)	17:00	195.00	+2.00	(+1.04%)	193.00	186.50	186.50	195.00	5 697	1 077 502
DBC (DEBICA)	17:00	83.00	+0.60	(+0.73%)	82.40	82.60	81.20	83.00	2 184	180 603
DBE (DBENERGY)	13:35	37.10	+0.60	(+1.64%)	36.50	37.09	37.09	37.10	56	2 078
DCD	30 maj 10:26	0.0480	0.0000	(0.00%)	0.0480	0.0400	0.0400	0.0480	481	21
DCR (DECORA)	16:42	29.70	-0.30	(-1.00%)	30.00	30.00	29.40	30.10	1 831	54 469
DDI (DDISTANCE)	16:42	1.940	-0.040	(-2.02%)	1.980	1.875	1.860	1.940	8 334	15 738
DEG (DETGAMES)	16:42	9.775	-0.224	(-2.24%)	9.999	10.098	9.510	10.098	1 600	15 478
DEK (DEKPOL)	17:00	30.20	+0.60	(+2.03%)	29.60	29.80	29.20	31.00	2 739	81 354
DEL (DELKO)	17:00	17.10	+0.30	(+1.79%)	16.80	17.00	16.70	17.10	3 355	56 690
DEV (DEVORAN)	17:00	0.625	+0.060	(+10.62%)	0.565	0.600	0.575	0.625	2 981	1 836
DGA	15 sty 13:39	5.50	+0.22	(+4.17%)	5.28	5.24	5.24	5.50	75	406
DKR (DEKTRA)	09:45	6.65	0.00	(0.00%)	6.65	6.65	6.65	6.65	3	20
DLK (DOMLEK)	12 sty 09:53	8.20	0.00	(0.00%)	8.20	8.20	8.20	8.20	2	16
DNP (DINOPL)	17:04	262.00	+4.40	(+1.71%)	257.60	257.00	253.40	262.40	226 861	58 775 508
DNS (DANKS)	12:47	0.650	-0.030	(-4.41%)	0.680	0.680	0.650	0.680	14 100	9 288
DOK (DOOK)	09:04	6.00	+0.15	(+2.56%)	5.85	5.95	5.95	6.00	20	120
DOM (DOMDEV)	17:01	118.00	+2.00	(+1.72%)	116.00	118.00	115.00	118.00	1 201	140 337
DPL (DROZAPOL)	15:00	1.92	0.00	(0.00%)	1.92	1.90	1.90	1.92	516	984
DRE (DREWEX)	25 wrz 11:00	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	464	255
DRF (DRFINANCE)	16:30	1.270	-0.060	(-4.51%)	1.330	1.330	1.270	1.330	3 044	3 910
DRG (DRAGEUS)	12:51	5.00	0.00	(0.00%)	5.00	5.00	4.84	5.00	25	123
DTR (DIGITREE)	12:02	7.20	-0.10	(-1.37%)	7.30	7.20	7.20	7.20	896	6 451
DTX (DITIX)	16:23	0.308	-0.006	(-1.91%)	0.314	0.310	0.289	0.312	52 283	15 748
DUA (DUALITY)	16:36	8.90	-0.10	(-1.11%)	9.00	9.05	8.80	9.05	7 087	63 496
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
DVL (DEVELIA)	17:00	2.200	+0.035	(+1.62%)	2.165	2.165	2.160	2.280	151 722	333 904
EAH (ESOTIQ)	17:00	19.20	+0.50	(+2.67%)	18.70	19.00	17.10	19.20	18 551	334 922
EAT (AMREST)	17:01	28.10	+0.75	(+2.74%)	27.35	27.45	27.45	28.10	61 611	1 722 419
EBX (EKOBOX)	09:16	0.470	0.000	(0.00%)	0.470	0.470	0.470	0.470	20	9
EC2	14:11	2.64	-0.08	(-2.94%)	2.72	2.64	2.60	2.70	1 925	5 059
ECA (UHYECA)	15:33	0.880	-0.040	(-4.35%)	0.920	0.910	0.860	0.910	16 329	14 270
ECC (ECCGAMES)	16:45	2.200	+0.010	(+0.46%)	2.190	2.195	2.150	2.200	7 927	17 260
ECH (ECHO)	16:30	4.170	+0.070	(+1.71%)	4.100	4.150	4.100	4.190	38 278	158 477
ECK (EUROSNACK)	09:27	0.650	0.000	(0.00%)	0.650	0.650	0.650	0.650	2 911	1 892
ECL (EASYCALL)	16:06	15.00	+0.50	(+3.45%)	14.50	14.50	14.10	15.00	1 921	27 877
ECO (ECOTECH)	13 cze 11:00	0.220	0.000	(0.00%)	0.220	0.220	0.220	0.220	700	154
ECR (ECERAMICS)	22 maj 12:39	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	17 750	178
EDI (EDINVEST)	15:28	4.20	0.00	(0.00%)	4.20	4.20	4.10	4.20	1 054	4 384
EDN (EDISON)	13 sty 10:54	2.86	+0.16	(+5.93%)	2.70	2.70	2.70	2.86	621	1 717
EEX (EKOEXPORT)	16:49	3.350	+0.030	(+0.90%)	3.320	3.340	3.240	3.355	21 731	72 099
EFE (EFENERGII)	09:11	0.428	+0.001	(+0.23%)	0.427	0.425	0.425	0.428	1 850	786
EFK (EFEKT)	17:00	5.55	0.00	(0.00%)	5.55	5.60	5.55	5.60	1 183	6 616
EGH (EKOPOL)	17:00	8.00	0.00	(0.00%)	8.00	8.10	7.70	8.10	5 360	42 616
EHG (EUROHOLD)	13:46	4.46	+0.32	(+7.73%)	4.14	4.40	4.40	4.46	1 068	4 731
EKP (ELKOP)	17:00	0.367	+0.011	(+3.09%)	0.356	0.360	0.345	0.380	228 537	83 756
EKS (EKIOSK)	17:01	1.310	-0.130	(-9.03%)	1.440	1.420	1.310	1.420	2 958	3 947
ELB (ELBUDOWA)	16:40	0.799	0.000	(0.00%)	0.799	0.805	0.780	0.805	13 811	10 971
ELM (EMONT)	13:42	1.30	-0.06	(-4.41%)	1.36	1.25	1.22	1.47	6 165	8 368
ELQ	17:00	2.32	-0.14	(-5.69%)	2.46	2.02	2.02	2.42	18 407	39 457
ELT (ELEKTROTI)	16:48	6.54	-0.04	(-0.61%)	6.58	6.58	6.50	6.58	8 189	53 553
ELZ (ELZAB)	15:23	5.50	0.00	(0.00%)	5.50	5.50	5.30	5.50	4 096	22 019
EMA (EMTASIA)	16:47	12.80	0.00	(0.00%)	12.80	12.50	10.00	12.80	1 295	14 896
EMC (EMCINSMED)	15:30	13.40	-0.60	(-4.29%)	14.00	14.00	12.60	14.00	2 136	27 264
EMM (EMMERSON)	04 sie 15:00	0.0405	-0.0065	(-13.83%)	0.0470	0.0475	0.0405	0.0475	40 051	1 902
EMT (ELEMENTAL)	17 gru 17:00	2.420	0.000	(0.00%)	2.420	2.420	2.410	2.420	30 181	72 954
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
EMU (EMUZYKA)	15:29	4.50	0.00	(0.00%)	4.50	4.50	4.50	4.50	100	450
ENA (ENEA)	17:04	7.590	+0.380	(+5.27%)	7.210	7.150	7.140	7.590	786 919	5 823 428
ENE (ENELMED)	16:03	17.00	0.00	(0.00%)	17.00	17.10	16.60	17.10	738	12 376
ENG (ENERGA)	17:00	8.00	0.00	(0.00%)	8.00	8.02	7.97	8.02	22 295	178 358
ENI (ENERGOINS)	17:00	1.150	-0.175	(-13.21%)	1.325	1.395	1.135	1.580	1 061 473	1 393 364
ENP (ENAP)	09:20	1.55	+0.05	(+3.33%)	1.50	1.57	1.50	1.57	3 033	4 551
ENT (ENTER)	17:00	37.60	-1.10	(-2.84%)	38.70	38.70	37.00	39.10	4 903	187 016
EON (EONET)	13 sty 12:20	10.90	-0.30	(-2.68%)	11.20	10.90	10.90	10.90	1 300	14 170
EPR (EKOPARK)	16:49	3.74	-0.16	(-4.10%)	3.90	3.98	3.52	3.98	3 056	11 097
ERB (ERBUD)	17:00	31.80	+2.20	(+7.43%)	29.60	30.50	30.00	31.90	13 126	410 638
ERG	15:20	42.60	+0.60	(+1.43%)	42.00	41.00	41.00	42.60	135	5 596
ERH (EUROHIT)	15:07	10.60	0.00	(0.00%)	10.60	10.60	10.60	10.60	551	5 841
ESK (ESKIMOS)	04 sie 15:00	0.280	0.000	(0.00%)	0.280	0.280	0.280	0.280	625	175
EST (ESTAR)	27 gru 11:21	1.50	0.00	(0.00%)	1.50	1.50	1.50	1.50	2	3
ETL (EUROTEL)	17:00	30.30	+0.40	(+1.34%)	29.90	29.50	28.00	30.30	6 197	183 082
ETX (EUROTAX)	15:00	2.84	-0.02	(-0.70%)	2.86	2.84	2.84	2.84	847	2 405
EUC (EUCO)	17:00	4.32	-0.10	(-2.26%)	4.42	4.32	4.32	4.40	2 742	11 850
EUR (EUROCASH)	17:03	14.40	+0.14	(+0.98%)	14.26	14.26	13.92	14.50	169 617	2 411 628
EXA (EXAMOBILE)	11:11	5.70	-0.20	(-3.39%)	5.90	5.90	5.70	5.90	150	860
EXC (EXCELLENC)	17:00	0.2760	-0.0020	(-0.72%)	0.2780	0.2800	0.2640	0.2820	753 574	204 793
EXM (EXIMIT)	15 sty 15:00	68.00	-1.00	(-1.45%)	69.00	68.00	68.00	68.00	45	3 060
F51 (FARM51)	17:03	58.00	0.00	(0.00%)	58.00	58.00	56.40	59.00	17 863	1 026 485
FEE (FEERUM)	16:23	11.45	+0.05	(+0.44%)	11.40	11.55	11.25	11.55	2 256	25 544
FER (FERRUM)	14:16	3.70	0.00	(0.00%)	3.70	3.70	3.70	3.70	5	19
FFI (FASTFIN)	15 sty 09:22	1.70	+0.10	(+6.25%)	1.60	1.70	1.70	1.70	100	170
FGT (FENGHUA)	04 maj 12:10	17.52	0.00	(0.00%)	17.52	17.52	17.52	17.52	10	175
FHD (FHDOM)	11:52	2.50	0.00	(0.00%)	2.50	2.50	2.50	2.50	350	875
FIG (FIGENE)	15:24	0.880	-0.020	(-2.22%)	0.900	0.900	0.880	0.900	2 371	2 109
FIN (FINHOUSE)	05 lut 11:00	0.290	-0.060	(-17.14%)	0.350	0.290	0.290	0.290	1 725	500
FIV (FINVENTUR)	17:02	0.900	-0.060	(-6.25%)	0.960	0.988	0.900	0.988	15 991	14 497
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
FKD (FABRYKAKD)	04 sie 10:13	0.422	+0.014	(+3.43%)	0.408	0.422	0.410	0.422	8 055	3 327
FLD (FLUID)	17 lut 15:16	0.100	-0.005	(-4.76%)	0.105	0.100	0.100	0.100	27 970	2 797
FLG (FALCON)	17:00	0.940	-0.010	(-1.05%)	0.950	0.945	0.900	0.945	2 135	1 950
FMF (FAMUR)	17:04	2.620	-0.020	(-0.76%)	2.640	2.650	2.550	2.690	1 338 199	3 502 854
FMG	05 sty 15:00	13.00	-1.00	(-7.14%)	14.00	13.00	13.00	13.00	8	104
FON	17:00	0.250	+0.004	(+1.63%)	0.246	0.246	0.236	0.260	624 442	155 056
FOR (FOREVEREN)	17:00	9.25	+0.09	(+0.98%)	9.16	9.19	9.05	9.25	33 604	308 530
FPO (FORPOSTA)	11:50	1.120	-0.020	(-1.75%)	1.140	1.130	1.000	1.190	10 154	11 083
FRO (FERRO)	17:03	27.50	+0.70	(+2.61%)	26.80	26.80	26.10	27.70	12 189	328 346
FSG (FASING)	16:10	11.30	+0.10	(+0.89%)	11.20	11.20	11.00	11.30	612	6 870
FTE (FORTE)	17:00	41.35	+0.15	(+0.36%)	41.20	40.90	40.50	41.60	702	28 747
FTH (FINTECH)	15 sty 15:18	1.45	-0.29	(-16.67%)	1.74	1.80	1.45	1.80	3 763	5 713
FTN (FITEN)	30 gru 12:49	0.0215	-0.0560	(-72.26%)	0.0775	0.0215	0.0215	0.0215	16 500	355
FVE (FOTOVOLT)	16:48	1.130	+0.060	(+5.61%)	1.070	1.070	1.010	1.150	60 340	65 599
GAL (GALVO)	16:34	1.210	0.000	(0.00%)	1.210	1.130	1.130	1.210	10 606	12 093
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)	17:00	1.600	+0.080	(+5.26%)	1.520	1.550	1.515	1.620	37 932	59 809
GEM (GRUPAEMM)	04 sie 15:00	0.0900	+0.0180	(+25.00%)	0.0720	0.0900	0.0900	0.0900	25 265	2 274
GEN (GENOMED)	15 sty 09:13	33.60	0.00	(0.00%)	33.60	33.60	33.60	33.60	1	34
GIF (GAMFACTOR)	17:03	18.00	+0.10	(+0.56%)	17.90	17.55	17.55	18.70	6 471	116 975
GKI (IMMOBILE)	13:25	2.62	+0.04	(+1.55%)	2.58	2.69	2.62	2.69	8	21
GKS (GKSKAT)	13 sty 12:41	0.160	+0.010	(+6.67%)	0.150	0.160	0.160	0.160	20 000	3 200
GLC (GLCOSMED)	17:00	5.25	+0.20	(+3.96%)	5.05	5.00	5.00	5.35	47 719	246 140
GLG (GLGPHARMA)	03 cze 15:53	0.580	-0.006	(-1.02%)	0.586	0.580	0.580	0.580	100	58
GME (GRMEDIA)	15 sty 16:40	172.00	0.00	(0.00%)	172.00	156.00	156.00	172.00	2	328
GNB (GETINOBLE)	17:00	0.1918	-0.0002	(-0.10%)	0.1920	0.1920	0.1892	0.1920	425 876	81 088
GNG (GENRG)	16:33	0.708	-0.012	(-1.67%)	0.720	0.720	0.668	0.720	38 298	26 298
GNR (GENERGY)	20 maj 12:50	0.0195	-0.0045	(-18.75%)	0.0240	0.0195	0.0195	0.0195	546 905	10 665
GOB (GOBARTO)	16:38	5.55	-0.35	(-5.93%)	5.90	5.80	5.40	5.90	5 826	32 585
GOL (GOLAB)	18 lis 11:49	0.206	+0.004	(+1.98%)	0.202	0.206	0.206	0.206	8 200	1 689
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GOP (GAMEOPS)	17:04	30.00	+6.30	(+26.56%)	23.70	25.74	25.74	30.00	63 805	1 752 109
GOV (GOVENA)	17:00	0.1015	+0.0045	(+4.64%)	0.0970	0.0990	0.0980	0.1025	1 248 355	125 497
GPW	17:00	45.00	-0.20	(-0.44%)	45.20	45.05	44.85	45.45	57 143	2 571 584
GRC (GRUPAREC)	16:04	38.00	+0.40	(+1.06%)	37.60	37.80	37.80	40.40	66	2 498
GRE (GREENENER)	30 paź 11:53	0.500	+0.084	(+20.19%)	0.416	0.500	0.500	0.500	17 904	8 952
GRM (GREMPCO)	16:05	0.438	-0.012	(-2.67%)	0.450	0.422	0.410	0.446	13 091	5 408
GRN (GRODNO)	17:02	15.95	+0.05	(+0.31%)	15.90	16.00	15.55	16.15	40 244	638 280
GTC	17:00	7.00	+0.10	(+1.45%)	6.90	6.90	6.90	7.10	13 917	97 213
GTF (GOTFI)	15 sty 15:09	22.00	+2.00	(+10.00%)	20.00	22.00	22.00	22.00	20	440
GTK (GEOTREKK)	04 mar 15:00	0.0400	-0.0100	(-20.00%)	0.0500	0.0400	0.0400	0.0400	14	1
GTN (GETIN)	16:45	0.750	-0.010	(-1.32%)	0.760	0.746	0.732	0.750	224 521	166 162
GTP (GEOTERM)	11:00	2.88	-0.04	(-1.37%)	2.92	2.88	2.88	2.88	20	58
GTS (GEOTRANS)	17:02	20.60	-1.20	(-5.50%)	21.80	20.00	19.30	21.30	149 127	3 064 021
GTY (GTRINITY)	11:00	2.90	-0.00	(-0.02%)	2.90	2.90	2.90	2.90	1 043	3 024
GX1 (GENXONE)	17:00	25.50	-0.28	(-1.09%)	25.78	26.00	24.32	26.10	13 213	333 559
H4F	15:06	1.130	0.000	(0.00%)	1.130	1.160	1.130	1.160	1 910	2 180
HDR (HYDROTOR)	17:01	29.80	+0.40	(+1.36%)	29.40	29.60	29.40	29.80	1 069	31 822
HEF (HEFAL)	04 cze 11:00	0.0300	0.0000	(0.00%)	0.0300	0.0300	0.0300	0.0300	100	3
HEL (HELIO)	09:29	11.00	0.00	(0.00%)	11.00	11.80	11.00	11.80	602	6 624
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)	17:00	12.00	0.00	(0.00%)	12.00	11.90	11.90	12.00	12	143
HMP (HEMP)	16:20	0.620	0.000	(0.00%)	0.620	0.620	0.600	0.620	87 812	53 140
HOR (HORTICO)	16:39	3.06	+0.06	(+2.00%)	3.00	3.02	3.02	3.06	22 451	68 684
HPS (HYDRAPRES)	09:50	0.400	+0.002	(+0.50%)	0.398	0.400	0.400	0.400	30	12
HRC (GRUPAHRC)	16:20	2.52	-0.04	(-1.56%)	2.56	2.56	2.50	2.78	7 505	19 359
HRL (HORNIGOLD)	17:00	0.1800	-0.0040	(-2.17%)	0.1840	0.1700	0.1600	0.1825	442 432	72 411
HRP (HARPER)	17:00	13.45	+0.15	(+1.13%)	13.30	13.70	13.00	13.70	26 780	357 723
HRS (HERKULES)	16:25	1.390	-0.010	(-0.71%)	1.400	1.370	1.340	1.400	9 146	12 553
HRT (HURTIMEX)	17:00	0.324	+0.080	(+32.79%)	0.244	0.250	0.248	0.330	217 268	66 562
HUB (HUBSTYLE)	17:00	1.030	0.000	(0.00%)	1.030	1.020	0.990	1.030	4 015	3 983
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
I2D (I2DEV)	17:00	10.50	+0.20	(+1.94%)	10.30	10.30	10.30	10.50	512	5 374
IAG (IALBGR)	17:00	0.340	-0.030	(-8.11%)	0.370	0.374	0.338	0.374	27 067	9 469
IBC (IBCPOLSKA)	12:59	2.20	+0.18	(+8.91%)	2.02	2.20	2.00	2.34	3 822	8 337
IBS (IBSM)	15:03	8.00	-1.95	(-19.60%)	9.95	8.00	8.00	8.00	206	1 648
ICA (INCANA)	09:38	1.24	-0.02	(-1.59%)	1.26	1.24	1.24	1.24	200	248
ICD (ICPD)	15:22	1.90	-0.10	(-5.00%)	2.00	1.90	1.90	1.90	888	1 687
ICE (MEDINICE)	17:00	22.60	+0.20	(+0.89%)	22.40	22.40	21.20	23.00	3 730	82 773
IDG (INDYGO)	02 maj 15:01	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1 950	488
IDH	15:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	260 055	2 601
IDM (IDMSA)	16:14	1.20	-0.04	(-3.23%)	1.24	1.20	1.17	1.24	7 553	9 156
IFA (INFRA)	10:04	1.500	-0.040	(-2.60%)	1.540	1.500	1.500	1.500	10	15
IFC (IFCAPITAL)	17:04	0.2160	+0.0100	(+4.85%)	0.2060	0.2040	0.1840	0.2200	2 899 045	586 140
IFI (IFIRMA)	16:48	6.16	+0.04	(+0.65%)	6.12	6.30	6.10	6.36	7 774	48 147
IFR (IFSA)	15:08	0.630	+0.060	(+10.53%)	0.570	0.630	0.630	0.630	1 205	759
IGN (INNOGENE)	17:00	24.10	+0.70	(+2.99%)	23.40	23.40	23.10	25.00	142 875	3 450 118
IGS (INTELGSOL)	17:01	2.08	+0.10	(+5.05%)	1.98	2.10	1.98	2.10	8 687	17 653
IGT (IGORIA)	16:42	0.412	+0.020	(+5.10%)	0.392	0.390	0.390	0.430	29 897	11 996
IIA (IIAAV)	15 sty 12:04	79.20	+1.65	(+2.13%)	77.55	79.30	79.20	79.30	25	1 981
IMC (IMCOMPANY)	17:00	21.00	0.00	(0.00%)	21.00	21.40	20.90	22.00	14 910	315 313
IMG (IMAGIS)	15:57	0.725	-0.025	(-3.33%)	0.750	0.765	0.705	0.765	21 679	15 623
IMP (IMPERA)	15:24	2.70	+0.28	(+11.57%)	2.42	2.44	2.44	2.80	80 362	207 716
IMS	15:27	2.76	+0.02	(+0.73%)	2.74	2.72	2.72	2.76	15 310	42 121
INB (INBOOK)	16:46	3.000	-0.100	(-3.23%)	3.100	3.160	2.960	3.160	31 473	94 893
INC	17:03	8.32	+0.12	(+1.46%)	8.20	8.30	8.20	8.42	34 913	290 862
INF (INTERFERI)	15 sty 13:19	4.90	+0.06	(+1.24%)	4.84	4.82	4.82	4.90	400	1 931
ING (INGBSK)	17:00	174.40	+3.40	(+1.99%)	171.00	171.00	170.20	175.00	6 691	1 166 355
INK (INSTALKRK)	17:00	23.20	+0.30	(+1.31%)	22.90	22.40	22.40	23.20	5 211	119 744
INL (INTROL)	17:02	5.00	+0.02	(+0.40%)	4.98	5.00	4.94	5.15	47 479	239 443
INM (INVENTION)	17:04	0.820	+0.030	(+3.80%)	0.790	0.770	0.770	0.825	71 682	57 801
INP (INPRO)	11:49	5.10	+0.26	(+5.37%)	4.84	5.10	5.10	5.10	202	1 030
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
INS (INDOS)	12:08	3.20	0.00	(0.00%)	3.20	3.20	3.20	3.20	1 000	3 200
INT (INTERNITY)	15 sty 15:17	2.20	0.00	(0.00%)	2.20	2.18	2.16	2.20	3 187	6 942
INV (INVISTA)	09:47	0.360	0.000	(0.00%)	0.360	0.360	0.360	0.360	10	4
INW (INWESTPL)	16:46	0.600	-0.020	(-3.23%)	0.620	0.600	0.550	0.620	26 593	15 625
IOD (IPODS)	16:21	1.300	-0.040	(-2.99%)	1.340	1.260	1.200	1.300	7 456	9 302
IPE (IPOPEMA)	17:00	4.36	-0.38	(-8.02%)	4.74	4.74	4.36	4.74	52 135	237 454
IPF (PROVIDENT)	16:37	4.045	+0.045	(+1.12%)	4.000	4.020	4.020	4.160	24 542	99 636
IPL (IMPEL)	17:00	13.40	+0.05	(+0.37%)	13.35	13.20	13.00	13.40	7 278	95 772
IPO (INTERSPPL)	13:02	1.250	-0.020	(-1.57%)	1.270	1.295	1.200	1.295	2 015	2 515
IRL (INTERAOLT)	17:00	18.20	0.00	(0.00%)	18.20	18.00	17.90	18.30	9 462	170 441
ISG (ISIAG)	16:26	1.68	+0.02	(+1.20%)	1.66	1.66	1.66	1.68	965	1 603
IST (INFOSCAN)	16:29	1.134	+0.004	(+0.35%)	1.130	1.130	1.086	1.134	201 540	222 910
ITB (INTERBUD)	15 sty 15:00	1.10	+0.05	(+4.76%)	1.05	1.10	1.10	1.10	3 399	3 739
ITL (INTELIWIS)	15:08	2.92	-0.06	(-2.01%)	2.98	2.94	2.92	2.94	2 045	6 002
ITM (ITMTRADE)	15:53	0.1465	+0.0065	(+4.64%)	0.1400	0.1400	0.1400	0.1480	13 944	1 961
IUS (IU)	11:31	4.58	-0.02	(-0.43%)	4.60	4.58	4.58	4.58	333	1 525
IVE (INVESTEKO)	14:34	5.90	+0.10	(+1.72%)	5.80	5.75	5.75	5.90	1 362	7 916
IVO (INCUVO)	17:00	5.859	+0.045	(+0.77%)	5.814	5.810	5.580	6.149	177 592	1 033 194
IZB (IZOBLOK)	17:00	42.50	+1.30	(+3.16%)	41.20	41.40	41.40	43.40	2 828	120 578
IZO (IZOLACJA)	17:00	2.30	+0.07	(+3.14%)	2.23	2.11	2.11	2.34	12 698	28 835
IZS (IZOSTAL)	17:00	3.08	+0.02	(+0.65%)	3.06	3.05	3.04	3.09	37 747	115 767
JJB (JUJUBEE)	14:29	5.06	+0.04	(+0.80%)	5.02	5.16	4.93	5.16	3 184	16 058
JJO (JJAUTO)	04 maj 15:39	9.70	-0.68	(-6.55%)	10.38	9.70	9.50	9.70	265	2 559
JRH (JRHOLDING)	17:00	13.00	-0.60	(-4.41%)	13.60	13.75	12.60	13.75	40 502	529 139
JSW	17:04	33.63	+5.33	(+18.83%)	28.30	28.23	28.01	33.76	3 971 106	124 868 408
JWA	16:37	0.918	+0.018	(+2.00%)	0.900	0.842	0.822	0.918	40 460	34 762
JWC (JWCONSTR)	13:02	3.14	-0.03	(-0.95%)	3.17	3.17	3.03	3.17	8 859	27 117
JWW (JWWINVEST)	17:00	3.00	0.00	(0.00%)	3.00	3.00	2.86	3.00	35	103
K2I (K2INTERNT)	10:25	22.60	+0.60	(+2.73%)	22.00	22.40	21.80	22.60	871	19 332
KAN (KANIA)	01 paź 15:29	0.106	+0.025	(+30.86%)	0.081	0.097	0.097	0.106	3 077 800	313 734
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KBD (KBDOM)	11:00	0.458	+0.008	(+1.78%)	0.450	0.458	0.458	0.458	1 732	793
KBJ	17:02	15.90	+0.40	(+2.58%)	15.50	16.00	15.20	16.40	11 704	183 995
KBT (KLABATER)	16:49	6.30	-0.15	(-2.33%)	6.45	6.44	6.10	6.50	11 274	70 797
KCH (KRAKCHEM)	15:00	0.480	-0.018	(-3.61%)	0.498	0.490	0.480	0.490	12 249	5 885
KCI	17:04	1.085	+0.175	(+19.23%)	0.910	0.912	0.912	1.130	760 526	787 011
KDM (KDMSHIPNG)	06 maj 11:00	1.40	+0.01	(+0.72%)	1.39	1.40	1.40	1.40	28 383	39 736
KER (KERNEL)	17:00	53.60	+0.80	(+1.52%)	52.80	53.50	53.00	54.60	98 151	5 264 501
KGH (KGHM)	17:02	200.10	+2.05	(+1.04%)	198.05	198.20	193.60	201.40	412 084	81 983 160
KGL	15:02	17.40	-0.30	(-1.69%)	17.70	17.55	17.35	17.55	1 144	19 921
KGN (KOGENERA)	17:00	38.50	+1.40	(+3.77%)	37.10	36.60	36.60	38.50	15 780	591 481
KIN (KLEBAINV)	04 cze 09:00	0.390	0.000	(0.00%)	0.390	0.390	0.390	0.390	1	0
KKH (KKHERBAL)	17:00	2.40	0.00	(0.00%)	2.40	2.42	2.30	2.50	109 002	260 966
KLN (KLON)	30 gru 10:25	0.810	+0.020	(+2.53%)	0.790	0.795	0.795	0.810	1 350	1 092
KME	15:27	1.10	0.00	(0.00%)	1.10	1.10	1.10	1.10	1 197	1 317
KMP (KOMPAP)	16:34	12.00	+1.00	(+9.09%)	11.00	11.30	11.30	12.00	4 714	54 286
KOM (KOMPUTRON)	16:22	2.70	+0.15	(+5.88%)	2.55	2.55	2.55	2.70	12 180	31 517
KOR (KORBANK)	15 sty 17:00	5.30	+0.20	(+3.92%)	5.10	5.30	5.30	5.30	20	106
KPC (KUPIEC)	12:44	1.820	+0.020	(+1.11%)	1.800	1.770	1.710	1.830	2 015	3 494
KPD (KPPD)	11:56	33.00	-0.60	(-1.79%)	33.60	32.80	32.60	33.00	336	11 019
KPI (KANCELWEC)	16:46	1.85	-0.15	(-7.50%)	2.00	2.00	1.60	2.00	13 238	24 909
KPL (KINOPOL)	17:00	9.10	+0.20	(+2.25%)	8.90	9.00	8.80	9.10	17 134	154 401
KRC (KREC)	17:00	10.10	+0.10	(+1.00%)	10.00	10.05	10.00	10.10	4 691	47 134
KRI (KREDYTIN)	09:15	9.85	+0.10	(+1.03%)	9.75	9.85	9.85	9.85	7	69
KRK (KRKA)	14:36	445.00	-6.00	(-1.33%)	451.00	451.00	440.00	452.00	119	53 313
KRU (KRUK)	17:00	169.80	+5.80	(+3.54%)	164.00	164.50	162.30	169.90	38 546	6 374 925
KSG (KSGAGRO)	17:04	3.40	+0.02	(+0.59%)	3.38	3.42	3.22	3.50	161 358	551 837
KSW (KRUSZWICA)	16:40	66.00	-0.20	(-0.30%)	66.20	66.20	66.00	66.20	680	44 881
KTY (KETY)	17:00	494.00	+1.00	(+0.20%)	493.00	496.00	494.00	500.00	2 989	1 489 040
KVT (KRVITAMIN)	17:00	19.50	+0.45	(+2.36%)	19.05	19.30	19.10	19.90	28 531	556 926
LAB (LABOPRINT)	14:11	11.75	+0.05	(+0.43%)	11.70	11.70	11.70	11.75	6	70
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
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)	07 sty 12:53	0.220	+0.030	(+15.79%)	0.190	0.220	0.220	0.220	4 455	980
LBT (LIBET)	16:14	2.42	-0.06	(-2.42%)	2.48	2.36	2.36	2.48	37 526	91 389
LBW (LUBAWA)	17:00	1.425	+0.025	(+1.79%)	1.400	1.410	1.380	1.425	139 692	196 855
LCN (LABOCANNA)	17:00	12.00	+1.00	(+9.09%)	11.00	11.00	8.80	12.00	10 710	105 266
LEN (LENA)	16:47	4.08	0.00	(0.00%)	4.08	4.10	4.00	4.10	13 052	53 034
LET (LETUS)	16:33	2.84	+0.08	(+2.90%)	2.76	2.70	2.60	2.84	18 678	51 826
LGT (LGTRADE)	09:00	1.28	-0.01	(-0.78%)	1.29	1.28	1.28	1.28	100	128
LKD (LOKUM)	16:37	14.85	0.00	(0.00%)	14.85	14.65	14.00	15.00	4 208	61 343
LKS (LKDESIGN)	15 sty 15:00	0.270	-0.012	(-4.26%)	0.282	0.260	0.260	0.270	12 343	3 248
LPP	17:00	7990.00	+235.00	(+3.03%)	7755.00	7755.00	7755.00	8035.00	2 156	16 946 276
LPS (LAURENPES)	17:00	0.2020	-0.0060	(-2.88%)	0.2080	0.2200	0.1820	0.2220	1 814 877	370 916
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)	15:38	2.10	-0.08	(-3.67%)	2.18	2.10	2.04	2.20	16 552	34 591
LSH (LSTECHHOM)	30 gru 11:00	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	4 000	240
LSI (LSISOFT)	17:00	14.35	+0.75	(+5.51%)	13.60	13.60	13.60	14.35	4 408	61 937
LTG (LIBERTY)	04 cze 09:02	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1	0
LTS (LOTOS)	17:01	42.70	+0.86	(+2.06%)	41.84	41.20	40.50	42.80	605 369	25 141 292
LTX (LENTEX)	16:47	11.00	+0.30	(+2.80%)	10.70	10.65	10.65	11.00	3 216	34 991
LUG	17:00	7.40	+0.40	(+5.71%)	7.00	7.05	7.05	7.40	3 652	26 174
LUK (LUKARDI)	13:39	0.770	-0.020	(-2.53%)	0.790	0.770	0.770	0.770	70	54
LUX (LUXIMA)	14 lis 11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	30 000	300
LVC (LIVECHAT)	17:01	107.00	+4.80	(+4.70%)	102.20	107.00	105.00	108.20	52 202	5 589 021
LWB (BOGDANKA)	17:00	21.70	+0.90	(+4.33%)	20.80	21.10	20.80	22.30	137 753	2 984 879
M4B	13 sty 11:00	14.10	+0.50	(+3.68%)	13.60	14.10	14.10	14.10	25	353
MAB (MABION)	17:02	21.45	-0.25	(-1.15%)	21.70	21.70	20.70	22.00	52 299	1 112 742
MAD (MADKOM)	12:12	2.06	-0.32	(-13.45%)	2.38	2.34	2.04	2.34	4 157	8 602
MAK (MAKARONPL)	17:00	5.75	-0.05	(-0.86%)	5.80	5.80	5.65	5.80	566	3 265
MAX (MAXIMUS)	16 maj 15:50	0.350	-0.050	(-12.50%)	0.400	0.350	0.350	0.350	10 000	3 500
MBF (MBFGROUP)	17:00	3.720	+0.040	(+1.09%)	3.680	3.700	3.500	3.780	11 237	40 980
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MBK (MBANK)	17:00	210.40	+5.80	(+2.83%)	204.60	205.00	205.00	211.40	112 124	23 463 464
MBR (MOBRUK)	17:00	296.00	+10.00	(+3.50%)	286.00	296.00	292.00	298.00	29 336	8 715 708
MBW (MBWS)	13:56	6.27	-0.33	(-5.00%)	6.60	6.65	6.25	6.65	1 974	12 353
MCE (MODERNCOM)	15:03	0.600	+0.030	(+5.26%)	0.570	0.570	0.570	0.600	2 115	1 209
MCI	17:00	17.35	+0.35	(+2.06%)	17.00	17.35	17.10	17.45	2 050	35 402
MCP (MEDIACAP)	15:58	2.17	0.00	(0.00%)	2.17	2.17	2.17	2.17	25	54
MCR (MERCOR)	17:00	18.30	+1.45	(+8.61%)	16.85	17.20	17.20	18.50	15 760	281 213
MDA (MEDAPP)	17:00	1.130	0.000	(0.00%)	1.130	1.180	1.130	1.260	3 414 775	4 069 036
MDG (MEDICALG)	16:10	22.35	0.00	(0.00%)	22.35	22.35	21.70	22.35	2 397	52 727
MDI (MDIENERGIA)	17:00	3.45	+0.10	(+2.99%)	3.35	3.36	3.36	3.48	4 272	14 763
MDN (MEDIANPOL)	15 sty 15:06	0.610	0.000	(0.00%)	0.610	0.610	0.610	0.610	434	265
MDP (MEDCAMP)	17:00	4.420	+0.420	(+10.50%)	4.000	4.140	3.920	4.420	199 109	846 330
MEG (MEGARON)	29 gru 11:00	9.45	0.00	(0.00%)	9.45	9.45	9.45	9.45	10	95
MEI (MERIT)	11 sty 15:02	0.660	0.000	(0.00%)	0.660	0.580	0.580	0.660	190	118
MER (MERA)	11:59	0.990	-0.010	(-1.00%)	1.000	1.000	0.990	1.000	7 605	7 574
MEX (MEXPOLSKA)	17:00	1.660	+0.060	(+3.75%)	1.600	1.660	1.590	1.660	1 915	3 046
MFD (MFOOD)	17:00	3.64	+0.14	(+4.00%)	3.50	3.60	3.60	3.68	1 902	6 902
MFO	17:00	29.20	-0.20	(-0.68%)	29.40	29.20	28.00	29.20	1 272	36 415
MGA (MEGASONIC)	15 lut 15:00	0.550	+0.030	(+5.77%)	0.520	0.620	0.550	0.620	486	267
MGS (MGAMES)	13 kwi 11:00	0.0400	-0.0100	(-20.00%)	0.0500	0.0400	0.0400	0.0400	32 293	1 292
MGT (MANGATA)	12:19	63.00	+1.00	(+1.61%)	62.00	63.50	62.00	63.50	76	4 727
MIL (MILLENNIUM)	17:02	4.060	+0.120	(+3.05%)	3.940	3.920	3.840	4.090	3 981 814	15 948 234
MIR (MIRACULUM)	17:00	1.450	-0.025	(-1.69%)	1.475	1.520	1.400	1.520	111 923	161 210
MLB (MAKOLAB)	15 sty 15:52	7.50	0.00	(0.00%)	7.50	7.50	7.15	7.50	2 455	17 647
MLG (MLPGROUP)	16:11	79.00	-3.00	(-3.66%)	82.00	82.00	79.00	82.00	77	6 161
MLK (MILKILAND)	17:00	0.797	+0.017	(+2.18%)	0.780	0.817	0.770	0.838	156 789	125 164
MLP (MILKPOL)	14 sty 10:43	2.10	+0.10	(+5.00%)	2.00	1.90	1.90	2.10	7 680	15 428
MLS (MLSYSTEM)	17:02	88.60	+2.00	(+2.31%)	86.60	88.40	87.40	90.00	14 608	1 303 463
MLT (MOONLIT)	16:29	5.08	-0.38	(-6.96%)	5.46	5.20	4.80	5.42	14 849	74 915
MMA (MALKOWSKI)	11:47	1.50	0.00	(0.00%)	1.50	1.50	1.50	1.50	189	284
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MMC (MMCPL)	15:06	2.70	+0.16	(+6.30%)	2.54	2.54	2.18	2.70	5 755	13 201
MMD (MILESTONE)	15:00	10.40	+0.90	(+9.47%)	9.50	9.80	9.80	10.40	1 254	12 724
MNC (MENNICA)	16:11	19.40	-0.10	(-0.51%)	19.50	19.60	19.40	19.80	650	12 684
MND (MINERAL)	17:00	0.575	-0.015	(-2.54%)	0.590	0.535	0.520	0.575	6 610	3 512
MNS (MENNICASK)	17:00	113.00	-2.00	(-1.74%)	115.00	116.00	112.00	116.00	590	66 743
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)	14:42	2.66	+0.02	(+0.76%)	2.64	2.64	2.60	2.74	1 095	2 960
MOJ	16:49	1.200	+0.010	(+0.84%)	1.190	1.190	1.190	1.250	43 973	52 960
MOL	16:49	29.74	-0.10	(-0.34%)	29.84	29.14	29.10	30.00	2 136	63 206
MON (MONNARI)	17:00	1.800	-0.020	(-1.10%)	1.820	1.820	1.785	1.820	27 580	49 755
MOV (MOVIEGAMES)	17:03	113.00	+7.00	(+6.60%)	106.00	106.50	106.00	113.00	6 377	703 784
MPH (MASTERPHA)	15:09	4.08	+0.05	(+1.24%)	4.03	4.01	3.88	4.08	12 196	47 965
MPY (MPAY)	17:02	0.615	+0.015	(+2.50%)	0.600	0.550	0.550	0.630	700	413
MRA (MAKORA)	17 kwi 11:00	0.0700	+0.0100	(+16.67%)	0.0600	0.0700	0.0700	0.0700	10 000	700
MRB (MIRBUD)	17:00	4.360	+0.040	(+0.93%)	4.320	4.320	4.250	4.390	205 428	890 729
MRC (MERCATOR)	17:04	384.00	-36.00	(-8.57%)	420.00	387.00	375.00	405.00	306 387	119 131 120
MRD (MEDARD)	13 sty 11:32	0.408	+0.068	(+20.00%)	0.340	0.408	0.408	0.408	3 959	1 615
MRG (MERLINGRP)	16:39	0.228	+0.008	(+3.64%)	0.220	0.220	0.220	0.230	92 936	20 851
MRH (HAMBURGER)	14 sty 15:00	1.90	+0.30	(+18.75%)	1.60	1.70	1.70	1.90	550	1 025
MRK (MARKA)	29 gru 11:00	0.500	0.000	(0.00%)	0.500	0.500	0.500	0.500	25	13
MSM	11:26	8.50	+1.30	(+18.06%)	7.20	8.30	8.30	8.50	100	841
MSP (MOSTALPLC)	17:00	11.90	+0.20	(+1.71%)	11.70	11.50	11.50	11.90	3 798	44 505
MSW (MOSTALWAR)	17:00	7.24	+0.32	(+4.62%)	6.92	6.94	6.78	7.28	28 683	201 318
MSZ (MOSTALZAB)	17:03	1.550	+0.225	(+16.98%)	1.325	1.470	1.440	1.580	1 869 043	2 798 757
MTN (MILTON)	17:02	1.480	-0.010	(-0.67%)	1.490	1.460	1.440	1.480	12 205	17 822
MTR (MOTORICUS)	26 wrz 11:00	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	100	15
MTS (MTRANS)	15 lut 17:03	0.0500	0.0000	(0.00%)	0.0500	0.0500	0.0500	0.0500	20 000	1 000
MVP (MARVIPOL)	17:00	5.92	-0.14	(-2.31%)	6.06	5.96	5.90	6.02	34 897	208 018
MWT (MWTRADE)	17:00	2.40	-0.10	(-4.00%)	2.50	2.50	2.40	2.50	3 012	7 360
MXC (MAXCOM)	17:00	14.10	-0.15	(-1.05%)	14.25	14.10	14.00	14.10	1 433	20 104
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MXP (MAXIPIZZA)	12 sty 09:00	0.800	-0.050	(-5.88%)	0.850	0.800	0.800	0.800	200	160
MZA (MUZA)	17:00	3.48	+0.10	(+2.96%)	3.38	3.32	3.32	3.48	2 880	9 569
NET (NETIA)	14:08	5.44	+0.04	(+0.74%)	5.40	5.34	5.34	5.46	47 467	258 072
NEU (NEUCA)	17:00	680.00	+10.00	(+1.49%)	670.00	670.00	664.00	680.00	1 250	840 408
NFP (NFPL)	04 sie 17:00	0.320	+0.030	(+10.31%)	0.290	0.280	0.280	0.320	16 849	4 811
NGG (NGGAMES)	15:10	0.2850	0.0000	(0.00%)	0.2850	0.2900	0.2780	0.2900	117 542	33 260
NNG (NANOGROUP)	17:00	5.15	+0.10	(+1.98%)	5.05	5.00	4.90	5.30	130 254	666 326
NOV (NOVINA)	16:46	0.590	-0.010	(-1.67%)	0.600	0.595	0.535	0.700	26 101	16 469
NRS (NEURONE)	12:13	4.30	+0.30	(+7.50%)	4.00	4.02	4.02	4.30	1 048	4 383
NST (NESTMEDIC)	15:13	1.180	+0.060	(+5.36%)	1.120	1.150	1.150	1.180	11 333	13 239
NTS (NOTORIA)	15 sty 15:40	5.45	-0.30	(-5.22%)	5.75	5.75	5.30	5.75	2 533	13 849
NTT (NTTSYSTEM)	17:00	5.10	+0.17	(+3.45%)	4.93	5.10	4.97	5.26	22 075	113 441
NTU (NOVATURAS)	16:28	12.00	+0.20	(+1.69%)	11.80	12.00	12.00	12.00	10	120
NTW (NETWISE)	17:00	16.00	+0.20	(+1.27%)	15.80	15.90	14.70	16.00	257	4 047
NVA (PANOVA)	16:49	12.25	+0.15	(+1.24%)	12.10	12.10	11.70	12.25	2 439	29 384
NVG (NOVAVISGR)	15:00	1.810	0.000	(0.00%)	1.810	1.700	1.700	1.810	10 433	18 563
NVT (NOVITA)	16:21	135.00	-2.00	(-1.46%)	137.00	137.00	133.50	137.00	115	15 522
NVV (NOVAVIS)	16:49	8.80	0.00	(0.00%)	8.80	8.80	8.60	8.98	4 705	41 092
NWA (NWAI)	17:00	21.60	+1.60	(+8.00%)	20.00	20.00	20.00	21.80	368	7 681
NWG (NEWAG)	16:17	26.80	+0.30	(+1.13%)	26.50	26.90	26.50	26.90	366	9 759
NXB (NEXTBIKE)	15:06	17.00	-0.40	(-2.30%)	17.40	18.20	17.00	18.20	449	7 771
NXG (NEXITY)	15:57	18.90	+0.30	(+1.61%)	18.60	18.70	17.90	18.90	2 158	40 437
OAT	17:01	59.00	+1.20	(+2.08%)	57.80	57.60	57.00	59.60	23 968	1 395 549
OBL (ORZBIALY)	17:00	14.10	0.00	(0.00%)	14.10	14.00	14.00	14.20	4 532	63 607
ODL (ODLEWNIE)	16:33	5.16	+0.16	(+3.20%)	5.00	5.10	5.00	5.26	23 437	120 965
OEX	16:03	18.80	+0.80	(+4.44%)	18.00	18.00	17.80	18.80	3 568	65 382
OML (ONEMORE)	17:00	8.58	+0.48	(+5.93%)	8.10	8.24	8.00	8.90	78 486	654 625
ONC (ONICO)	13 sty 11:00	4.45	0.00	(0.00%)	4.45	4.45	4.45	4.45	600	2 670
OPF (OPENFIN)	14:59	0.880	-0.016	(-1.79%)	0.896	0.922	0.880	0.922	7 395	6 575
OPG (ORCOGROUP)	13:46	1.46	0.00	(0.00%)	1.46	1.46	1.46	1.46	1 000	1 460
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
OPL (ORANGEPL)	17:00	6.440	+0.155	(+2.47%)	6.285	6.325	6.265	6.465	3 773 323	24 042 616
OPM (OPTEAM)	16:35	16.00	-0.30	(-1.84%)	16.30	16.20	15.90	16.20	3 945	63 223
OPN (OPONEO.PL)	17:00	43.40	-0.60	(-1.36%)	44.00	44.00	41.70	46.80	52 088	2 271 775
OPT (OPTIZENLB)	15:01	1.48	+0.02	(+1.37%)	1.46	1.50	1.48	1.50	6 245	9 243
ORG (ORGANIC)	15:45	5.20	-0.15	(-2.80%)	5.35	5.30	4.90	5.30	646	3 318
ORL (ORZLOPONY)	10:50	1.85	+0.10	(+5.71%)	1.75	1.85	1.85	1.85	2 000	3 700
OTM (OTMUCHOW)	15:43	1.87	+0.05	(+2.75%)	1.82	1.82	1.82	1.87	310	577
OTS (OTLOG)	16:47	4.02	+0.02	(+0.50%)	4.00	4.16	3.86	4.42	26 414	108 817
OUT (OUTDOORZY)	14:31	0.725	-0.005	(-0.68%)	0.730	0.715	0.680	0.725	4 661	3 212
OVI (OVIDWORKS)	17:00	2.62	+0.02	(+0.77%)	2.60	2.68	2.58	2.73	21 899	58 317
OVO (OVOSTAR)	15 sty 09:06	87.50	0.00	(0.00%)	87.50	87.50	87.50	87.50	2	175
OXY (OXYGEN)	16:16	1.080	-0.020	(-1.82%)	1.100	1.100	1.060	1.100	1 666	1 781
OZE (OZECAPITAL)	17:03	3.560	-0.080	(-2.20%)	3.640	3.580	3.460	3.580	75 845	266 496
P24 (PRESENT24)	17:00	0.2200	-0.0280	(-11.29%)	0.2480	0.2400	0.2180	0.2500	1 141 434	259 673
P2B (PLANETB2B)	17:00	0.1800	-0.0170	(-8.63%)	0.1970	0.1720	0.1720	0.1900	55 665	10 001
P2C (P2CHILL)	16:43	14.01	+0.21	(+1.52%)	13.80	13.90	13.30	14.69	10 368	145 546
PAS (PASSUS)	17:02	34.00	-0.60	(-1.73%)	34.60	35.00	32.20	35.40	313	10 503
PAT (PATENTUS)	17:00	1.080	0.000	(0.00%)	1.080	1.080	1.060	1.085	11 109	11 899
PBB (PREFABET)	05 sty 11:00	0.990	0.000	(0.00%)	0.990	0.990	0.990	0.990	660	653
PBF (PBSFINANSE)	11:00	0.450	0.000	(0.00%)	0.450	0.450	0.450	0.450	7 812	3 515
PBG	13 sty 12:58	0.0800	+0.0200	(+33.33%)	0.0600	0.0800	0.0800	0.0800	4 112 583	329 007
PBT (PBGAMES)	15:56	1.500	0.000	(0.00%)	1.500	1.500	1.500	1.500	251	377
PBX (PEKABEX)	17:00	17.00	+0.20	(+1.19%)	16.80	16.80	16.40	17.00	15 373	257 564
PCE (POLICE)	16:47	13.00	+0.20	(+1.56%)	12.80	12.80	12.70	13.00	8 648	111 890
PCF (PCFGROUP)	17:04	78.50	0.00	(0.00%)	78.50	79.40	77.90	79.50	9 153	717 593
PCFA (PCFGROUP-PDA)	16:49	77.95	-0.42	(-0.54%)	78.37	78.37	77.70	78.69	6 235	486 799
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
PCR (PCCROKITA)	17:01	60.40	+4.00	(+7.09%)	56.40	56.40	56.40	62.00	16 783	1 006 698
PCX (PCCEXOL)	17:04	3.520	+0.020	(+0.57%)	3.500	3.500	3.440	3.550	83 752	293 955
PDG (PYRAMID)	16:01	94.00	-0.50	(-0.53%)	94.50	94.50	91.10	94.80	1 546	144 087
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PDZ (PRAIRIE)	17:00	0.822	+0.011	(+1.36%)	0.811	0.822	0.800	0.850	728 135	606 196
PEM (PEMANAGER)	17:00	17.50	-0.10	(-0.57%)	17.60	17.00	15.35	17.50	28 446	467 908
PEN (PHOTON)	17:01	15.10	-0.20	(-1.31%)	15.30	15.50	14.80	15.50	4 092	61 957
PEO (PEKAO)	17:03	68.00	+1.82	(+2.75%)	66.18	65.94	65.24	68.20	671 819	44 955 116
PEP	17:00	56.20	-0.80	(-1.40%)	57.00	57.00	56.00	57.00	1 248	70 590
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)	15:01	0.590	0.000	(0.00%)	0.590	0.590	0.590	0.590	55 600	32 804
PFG (PREFAGRP)	10:09	4.30	0.00	(0.00%)	4.30	4.30	4.30	4.30	240	1 032
PFM (PFMEDICAL)	15:00	3.52	+0.20	(+6.02%)	3.32	3.52	3.52	3.52	2	7
PGE	17:04	7.442	+0.532	(+7.70%)	6.910	6.950	6.834	7.442	3 761 615	27 025 188
PGM (PMPG)	09:15	1.92	0.00	(0.00%)	1.92	1.92	1.92	1.92	2 371	4 552
PGN (PGNIG)	17:04	6.050	+0.186	(+3.17%)	5.864	5.884	5.832	6.050	3 516 679	20 898 100
PGO	14:59	1.335	0.000	(0.00%)	1.335	1.315	1.315	1.335	4 360	5 803
PHN	16:49	12.60	+0.30	(+2.44%)	12.30	12.35	12.00	12.60	4 450	55 010
PHR (PHARMENA)	17:00	9.80	+0.46	(+4.93%)	9.34	9.34	9.10	9.86	4 587	44 072
PIG (PLANETINN)	30 kwi 15:00	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	15	1
PIT (POLARISIT)	15:45	1.720	0.000	(0.00%)	1.720	1.700	1.640	1.750	8 172	13 955
PIW (PLATYNINW)	16:42	2.76	+0.18	(+6.98%)	2.58	2.68	2.58	2.80	29 242	77 708
PJP (PROJPRZEM)	16:47	17.80	-0.40	(-2.20%)	18.20	18.20	17.80	18.50	1 341	24 455
PKN (PKNORLEN)	17:03	61.70	+1.64	(+2.73%)	60.06	59.80	58.60	61.78	1 172 519	70 858 328
PKO (PKOBP)	17:03	30.81	+0.19	(+0.62%)	30.62	30.57	30.21	31.31	2 523 903	77 658 272
PKP (PKPCARGO)	17:01	13.98	+0.38	(+2.79%)	13.60	13.46	13.10	13.98	172 366	2 327 416
PLE (PROPERTYF)	07 sty 11:22	0.360	+0.030	(+9.09%)	0.330	0.360	0.360	0.360	300	108
PLG (PLGROUP)	14:32	0.399	+0.017	(+4.45%)	0.382	0.382	0.322	0.399	21 282	7 518
PLI (PLATIGE)	14:46	25.50	-0.10	(-0.39%)	25.60	25.50	24.70	25.50	755	18 749
PLM (POLMAN)	16:49	0.760	+0.030	(+4.11%)	0.730	0.735	0.735	0.760	19 343	14 503
PLW (PLAYWAY)	17:01	650.00	+13.00	(+2.04%)	637.00	640.00	640.00	658.00	3 006	1 951 396
PLX (PLASTBOX)	17:00	2.02	-0.01	(-0.49%)	2.03	2.03	1.99	2.03	2 925	5 862
PLY (PLAY)	18 gru 17:00	38.52	-0.14	(-0.36%)	38.66	38.56	38.50	38.60	135 322	5 213 236
PLZ (PLAZACNTR)	17:00	1.64	-0.08	(-4.65%)	1.72	1.65	1.61	1.67	12 593	20 588
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PMA (PRIMAMODA)	12 sty 15:00	1.10	+0.01	(+0.92%)	1.09	1.10	1.10	1.10	5 105	5 616
PMP (PAMAPOL)	17:00	1.980	+0.110	(+5.88%)	1.870	1.810	1.740	1.990	164 379	316 379
PND (POLNORD)	17:03	3.54	-0.00	(-0.14%)	3.54	3.54	3.54	3.54	89 964	318 029
PNT (POINTPACK)	17:02	73.00	+3.50	(+5.04%)	69.50	71.50	69.00	73.00	605	43 226
PNW (PLANTWEAR)	17:00	10.06	-0.03	(-0.30%)	10.09	10.09	9.61	10.09	727	7 125
POZ (POZBUD)	17:00	2.58	+0.34	(+15.18%)	2.24	2.24	2.23	2.65	722 216	1 807 513
PPS (PEPEES)	16:47	1.430	0.000	(0.00%)	1.430	1.410	1.400	1.430	15 030	21 101
PRD (PROCAD)	12 sty 15:00	1.74	-0.01	(-0.57%)	1.75	1.61	1.61	1.74	142	236
PRF (PRAGMAFA)	16:28	24.40	0.00	(0.00%)	24.40	24.40	24.40	24.60	271	6 616
PRI (PRAGMAINK)	15:48	5.80	+0.06	(+1.05%)	5.74	5.74	5.60	6.00	11 472	66 664
PRL (PROLOG)	14:22	23.80	-0.20	(-0.83%)	24.00	23.80	23.80	23.80	25	595
PRM (PROCHEM)	09:00	18.95	+0.35	(+1.88%)	18.60	18.95	18.95	18.95	55	1 042
PRN (PARTNER)	17:00	0.376	-0.044	(-10.48%)	0.420	0.468	0.376	0.468	270 980	110 903
PRO (PROMISE)	16:31	4.66	+0.08	(+1.75%)	4.58	4.60	4.44	4.80	4 090	18 722
PRS (PRYMUS)	13 sty 16:19	8.20	+0.40	(+5.13%)	7.80	7.60	7.50	8.20	600	4 555
PRT (PROTEKTOR)	17:01	3.880	+0.040	(+1.04%)	3.840	3.820	3.700	3.980	44 398	171 620
PSH (POLYSLASH)	16:35	13.56	+0.54	(+4.15%)	13.02	13.58	13.53	13.59	1 432	19 442
PSM (PLASMA)	08 sty 11:00	0.490	+0.040	(+8.89%)	0.450	0.490	0.490	0.490	500	245
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)	14:43	13.30	0.00	(0.00%)	13.30	13.45	13.20	13.45	1 042	13 854
PTE (PARCELTEC)	16:12	1.145	+0.065	(+6.02%)	1.080	1.010	1.010	1.150	57 800	63 205
PTH (PRIMETECH)	11:00	1.15	-0.05	(-4.17%)	1.20	1.15	1.15	1.15	1	1
PTN (POLTRONIC)	15:29	0.850	0.000	(0.00%)	0.850	0.850	0.840	0.890	16 915	14 481
PTW (PTWP)	09:00	15.50	+0.50	(+3.33%)	15.00	15.50	15.50	15.50	5	78
PUE (ZPUE)	16:45	189.00	+7.00	(+3.85%)	182.00	182.00	180.50	189.00	335	61 947
PUN (PUNKPIRAT)	17:02	0.725	+0.010	(+1.40%)	0.715	0.730	0.685	0.730	44 502	31 544
PUR (PURE)	17:00	142.00	+12.00	(+9.23%)	130.00	133.00	133.00	144.00	4 650	643 333
PURA (PURE-PDA)	17:00	131.50	+6.50	(+5.20%)	125.00	125.00	125.00	134.00	3 079	403 036
PWX (POLWAX)	16:48	4.04	+0.13	(+3.32%)	3.91	3.95	3.75	4.04	27 189	105 047
PXM (POLIMEXMS)	17:04	5.20	+0.71	(+15.81%)	4.49	4.44	4.30	5.24	4 090 042	19 986 706
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PYL (PYLON)	17:00	0.1719	-0.0001	(-0.06%)	0.1720	0.1720	0.1650	0.1720	29 990	5 095
PZU	17:02	32.00	+0.44	(+1.39%)	31.56	31.60	30.92	32.22	1 964 227	62 317 012
QNT (QUANTUM)	15:00	23.00	0.00	(0.00%)	23.00	23.00	23.00	23.00	2 282	52 486
QON (QUARTICON)	12:28	16.80	+0.10	(+0.60%)	16.70	16.80	16.00	16.80	167	2 724
QRS (QUERCUS)	17:03	4.14	+0.12	(+2.99%)	4.02	4.11	4.00	4.19	17 610	72 947
QRT (QUART)	11 sty 12:11	1.29	+0.01	(+0.78%)	1.28	1.29	1.29	1.29	50	65
QUB (QUBICGMS)	17:00	5.44	0.00	(0.00%)	5.44	5.42	5.18	5.44	9 667	51 040
R22	17:00	37.60	0.00	(0.00%)	37.60	37.50	37.40	38.00	18 757	706 799
RAF (RAFAMET)	16:36	16.30	+0.20	(+1.24%)	16.10	16.30	16.30	16.30	72	1 174
RBS (ROBINSON)	13:03	6.35	-0.25	(-3.79%)	6.60	6.30	5.80	6.50	1 694	10 460
RBW (RAINBOW)	17:00	24.30	0.00	(0.00%)	24.30	24.40	24.00	24.40	9 353	225 574
RCA (ROCCA)	17:01	8.69	+1.74	(+25.04%)	6.95	7.15	7.15	8.69	549	4 442
RCW (RUCHCHORZ)	13 sty 11:00	0.190	0.000	(0.00%)	0.190	0.190	0.190	0.190	1 128	214
RDG (READGENE)	14:47	2.72	0.00	(0.00%)	2.72	2.70	2.70	2.72	400	1 083
RDL (RADPOL)	17:00	2.58	+0.26	(+11.21%)	2.32	2.32	2.25	2.70	90 099	224 018
RDN (REDAN)	17:00	0.220	+0.008	(+3.77%)	0.212	0.216	0.204	0.220	25 421	5 496
RDS (REDDEV)	16:34	2.540	-0.080	(-3.05%)	2.620	2.450	2.450	2.590	27 901	70 516
REG (REGNON)	30 wrz 15:00	0.795	-0.085	(-9.66%)	0.880	0.880	0.795	0.880	3 555	2 981
REM (REMEDIS)	15 sty 11:13	0.160	+0.010	(+6.67%)	0.150	0.160	0.160	0.160	12 000	1 920
RES (RESBUD)	15:00	0.810	0.000	(0.00%)	0.810	0.810	0.810	0.810	80 317	65 057
REV (REVITUM)	23 sty 11:11	0.800	-0.010	(-1.23%)	0.810	0.800	0.800	0.800	300	240
RFK (RAFAKO)	17:04	1.084	+0.024	(+2.26%)	1.060	1.054	0.991	1.086	1 890 344	1 956 886
RHD (REINHOLD)	11:00	0.200	0.000	(0.00%)	0.200	0.200	0.200	0.200	700	140
RLP (RELPOL)	16:49	5.78	+0.18	(+3.21%)	5.60	5.60	5.52	5.78	82 721	468 069
RMK (REMAK)	17:00	12.20	-0.40	(-3.17%)	12.60	12.60	12.20	13.50	26 675	344 015
RNC (REINO)	13:45	1.48	-0.03	(-1.99%)	1.51	1.56	1.48	1.56	4 702	7 335
RNK (RANKPROGR)	17:00	1.800	+0.020	(+1.12%)	1.780	1.780	1.720	1.820	28 248	50 014
RON (RONSON)	16:48	1.820	+0.160	(+9.64%)	1.660	1.660	1.660	1.820	169 296	298 937
ROV (ROVITA)	04 sty 11:00	0.460	+0.060	(+15.00%)	0.400	0.460	0.460	0.460	10	5
RPC (ROPCZYCE)	17:04	26.40	+0.90	(+3.53%)	25.50	25.80	25.60	26.40	1 546	39 977
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
RSP (REMORSOL)	15:51	5.86	+0.04	(+0.69%)	5.82	5.88	5.66	5.88	5 476	31 711
RSY	15:57	15.80	+1.40	(+9.72%)	14.40	14.40	14.40	15.80	146	2 293
RVU (RYVU)	17:00	54.40	-0.40	(-0.73%)	54.80	54.80	53.60	56.60	10 839	598 240
RWL (RAWLPLUG)	16:12	9.72	-0.08	(-0.82%)	9.80	9.80	9.42	9.80	677	6 408
S4E	15:29	3.70	+0.06	(+1.65%)	3.64	3.40	3.40	3.70	42	146
SAN (SANTANDER)	16:27	12.41	0.00	(0.00%)	12.41	12.00	12.00	12.47	9 428	116 342
SBE (SOFTBLUE)	16:08	0.635	+0.005	(+0.79%)	0.630	0.640	0.620	0.645	55 408	35 087
SCP (SCPFL)	17:00	150.00	+1.00	(+0.67%)	149.00	145.50	145.00	150.50	2 085	308 190
SCS (STEMCELLS)	16:01	1.66	+0.08	(+5.06%)	1.58	1.64	1.44	1.71	5 190	8 174
SEK (SEKO)	17:01	9.50	-0.30	(-3.06%)	9.80	9.85	9.40	9.85	978	9 239
SEL (SELENAFM)	16:38	18.00	+0.45	(+2.56%)	17.55	17.80	17.80	18.20	2 544	45 730
SEN (SERINUS)	17:03	0.3400	+0.0440	(+14.86%)	0.2960	0.3000	0.3000	0.3400	3 472 068	1 131 339
SES (SESCOM)	16:49	35.00	+2.80	(+8.70%)	32.20	33.20	33.20	35.60	360	12 673
SEV (SEVENET)	17:00	3.30	+0.10	(+3.12%)	3.20	3.30	3.30	3.30	1	3
SFD	15:34	4.20	+0.12	(+2.94%)	4.08	4.06	4.06	4.22	42 024	172 130
SFG (SILVANO)	16:02	7.40	0.00	(0.00%)	7.40	6.92	6.92	7.40	483	3 570
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)	14:16	1.020	0.000	(0.00%)	1.020	1.010	1.010	1.020	2 498	2 543
SFS (SFINKS)	16:16	0.420	+0.010	(+2.44%)	0.410	0.382	0.382	0.420	28 872	11 890
SGN (SYGNITY)	17:00	10.20	0.00	(0.00%)	10.20	10.20	9.90	10.25	4 823	48 882
SGR (SADOVAYA)	02 maj 15:00	0.120	0.000	(0.00%)	0.120	0.120	0.120	0.120	12 000	1 440
SHD (SOHODEV)	11:00	0.740	+0.050	(+7.25%)	0.690	0.740	0.740	0.740	200	148
SHG (STARHEDGE)	16:47	0.489	+0.005	(+1.03%)	0.484	0.468	0.430	0.489	32 869	15 094
SIM (SIMFABRIC)	17:00	22.90	-0.45	(-1.93%)	23.35	23.10	22.70	23.38	1 764	40 726
SKA (SNIEZKA)	16:48	92.80	+3.20	(+3.57%)	89.60	91.00	90.00	93.00	2 598	238 140
SKH (SKARBIEC)	16:37	26.60	+0.70	(+2.70%)	25.90	26.40	26.20	26.80	10 179	270 104
SKL (SKYLINE)	15:44	0.885	+0.080	(+9.94%)	0.805	0.885	0.885	0.885	380	336
SKN (SAKANA)	15 sty 11:00	0.394	-0.006	(-1.50%)	0.400	0.380	0.380	0.394	5 129	1 988
SKT (SKOTAN)	17:00	1.970	-0.070	(-3.43%)	2.040	1.990	1.955	2.040	3 817	7 507
SLV (SELVITA)	16:48	57.40	+1.80	(+3.24%)	55.60	56.00	55.60	57.40	12 898	730 021
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SLZ (SLEEPZAG)	15 sty 13:20	0.310	0.000	(0.00%)	0.310	0.310	0.310	0.310	6 000	1 860
SME (SIMPLE)	15:09	13.10	0.00	(0.00%)	13.10	13.10	13.00	13.10	2 777	36 211
SMS (SMSKREDYT)	14:37	0.795	+0.225	(+39.47%)	0.570	0.530	0.530	0.795	365 111	257 535
SNG (SYNERGA)	16:47	0.1825	-0.0040	(-2.14%)	0.1865	0.1870	0.1785	0.1875	727 809	131 884
SNK (SANOK)	17:00	27.10	+1.70	(+6.69%)	25.40	26.00	25.80	27.40	26 048	692 720
SNT (SYNEKTIK)	17:00	31.50	+0.40	(+1.29%)	31.10	31.20	31.00	31.50	4 121	128 843
SNW (SANWIL)	17:00	3.060	+0.200	(+6.99%)	2.860	2.880	2.880	3.100	75 152	226 546
SNX (SUNEX)	17:04	7.20	+0.20	(+2.86%)	7.00	7.20	6.90	7.26	44 510	316 552
SOK (SONKA)	16:40	10.00	+0.11	(+1.11%)	9.89	10.10	9.30	10.20	5 086	50 318
SOL (SOLAR)	17:00	3.64	+0.04	(+1.11%)	3.60	3.55	3.49	3.65	4 348	15 487
SON (SONEL)	16:44	9.80	+0.30	(+3.16%)	9.50	9.60	9.60	9.80	1 320	12 792
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)	17:00	9.75	+0.05	(+0.52%)	9.70	9.80	9.35	9.85	1 551	14 835
SPK (SPARKVC)	10:10	1.90	0.00	(0.00%)	1.90	1.90	1.90	1.90	10	19
SPL (SANPL)	17:00	201.60	+4.50	(+2.28%)	197.10	198.00	195.60	202.00	60 097	11 974 104
SPR (SPYROSOFT)	13:53	180.00	-7.00	(-3.74%)	187.00	187.00	172.00	187.00	13	2 346
SSK (SURFLAND)	17:00	2.74	-0.12	(-4.20%)	2.86	2.70	2.48	2.90	13 915	36 802
STA (STARWARD)	16:43	129.00	+2.50	(+1.98%)	126.50	126.50	126.50	129.92	355	45 605
STD (STANDREW)	12:06	8.00	-0.30	(-3.61%)	8.30	8.00	8.00	8.00	10	80
STF (STALPROFI)	16:26	8.64	-0.16	(-1.82%)	8.80	8.80	8.60	8.88	6 632	57 862
STP (STALPROD)	17:00	343.00	+15.00	(+4.57%)	328.00	328.00	328.00	349.50	5 325	1 821 403
STX (STALEXP)	17:00	3.65	0.00	(0.00%)	3.65	3.61	3.60	3.66	99 969	362 339
SUL (SUMMALING)	16:41	18.00	-0.50	(-2.70%)	18.50	17.80	17.80	18.10	415	7 457
SUN (SUNTECH)	17:00	1.320	-0.020	(-1.49%)	1.340	1.430	1.310	1.480	24 933	33 749
SUW (SUWARY)	15:16	16.40	-0.10	(-0.61%)	16.50	16.50	16.40	16.50	25	411
SVRS (SILVAIR-REGS)	15 sty 09:46	6.40	-0.15	(-2.29%)	6.55	6.55	6.40	6.55	1 396	8 939
SWD (SWISSMED)	17:00	7.22	-0.24	(-3.22%)	7.46	7.46	7.08	7.80	8 397	60 941
SWG (SECOGROUP)	16:36	14.00	+0.80	(+6.06%)	13.20	13.20	13.20	14.00	2 149	29 191
SWK (SHOCKWORK)	12:09	3.40	-0.10	(-2.86%)	3.50	3.52	3.40	3.58	1 350	4 633
SWT (SWALLET)	16:05	54.98	-0.03	(-0.05%)	55.01	55.01	54.00	56.06	851	46 680
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SYM (SYMBIO)	03 cze 09:31	0.650	+0.040	(+6.56%)	0.610	0.650	0.650	0.650	500	325
SZR (SZAR)	16:37	0.1330	-0.0110	(-7.64%)	0.1440	0.1490	0.1300	0.1490	169 184	22 962
T2P (TERMO2PWR)	17:00	0.502	-0.022	(-4.20%)	0.524	0.524	0.480	0.530	150 962	76 086
TAR (TARCZYNSKI)	15:21	25.00	0.00	(0.00%)	25.00	25.00	25.00	25.00	956	23 900
TBL (TBULL)	17:00	34.60	+0.70	(+2.06%)	33.90	34.50	32.90	35.00	15 461	533 918
TEN (TSGAMES)	17:00	509.00	+8.00	(+1.60%)	501.00	501.00	498.00	512.00	22 885	11 566 460
THD (THEDUST)	15:46	27.20	-0.80	(-2.86%)	28.00	28.10	27.10	28.10	2 142	59 246
TIG (TECHINVGR)	17:00	1.360	+0.100	(+7.94%)	1.260	1.300	1.300	1.380	29 897	40 523
TIM	17:04	17.30	-0.40	(-2.26%)	17.70	17.70	17.20	17.75	27 219	473 658
TLG (TELGAM)	17:00	0.396	-0.016	(-3.88%)	0.412	0.410	0.380	0.410	20 023	7 746
TLO (TELESTO)	05 sty 14:38	7.70	+0.15	(+1.99%)	7.55	7.70	7.70	7.70	15	116
TLS (TELESTR)	09:25	14.00	0.00	(0.00%)	14.00	14.00	14.00	14.00	120	1 680
TLT (TLTENNIS)	16:36	0.820	-0.075	(-8.38%)	0.895	0.835	0.820	0.835	14 201	11 676
TLV (TELIANI)	14:56	0.885	-0.005	(-0.56%)	0.890	0.765	0.765	0.885	1 510	1 156
TLX (TALEX)	11:38	11.80	+0.05	(+0.43%)	11.75	11.80	11.80	11.80	263	3 103
TME (TERMOEXP)	07 sty 14:36	2.50	-0.18	(-6.72%)	2.68	2.50	2.50	2.80	1 342	3 367
TMP (TELEMEDPL)	12:33	1.180	-0.050	(-4.07%)	1.230	1.200	1.180	1.240	5 502	6 704
TMR (TATRY)	15:24	153.00	+8.00	(+5.52%)	145.00	152.00	150.00	153.00	49	7 443
TNX (TALANX)	17 gru 11:18	146.60	+0.70	(+0.48%)	145.90	146.60	146.60	146.60	13	1 906
TOA (TOYA)	17:04	6.50	+0.10	(+1.56%)	6.40	6.40	6.26	6.52	141 388	911 196
TOR (TORPOL)	17:00	13.85	+0.75	(+5.73%)	13.10	13.20	13.15	13.85	55 482	752 036
TOS (TAMEX)	12:16	0.570	+0.010	(+1.79%)	0.560	0.560	0.560	0.570	9 451	5 303
TOW (TOWERINVT)	17:00	14.20	+0.30	(+2.16%)	13.90	14.40	14.20	14.60	1 402	20 134
TPE (TAURONPE)	17:04	3.150	+0.212	(+7.22%)	2.938	2.940	2.906	3.150	7 418 518	22 725 828
TRI (TRITON)	15:55	2.90	-0.05	(-1.69%)	2.95	2.90	2.81	2.95	2 777	8 085
TRK (TRAKCJA)	17:03	2.415	+0.135	(+5.92%)	2.280	2.330	2.290	2.430	840 349	1 990 622
TRN (TRANSPOL)	17:00	2.93	0.00	(0.00%)	2.93	2.93	2.93	2.95	2 889	8 478
TRR (TERMOREX)	14:32	1.28	+0.11	(+9.40%)	1.17	1.17	1.17	1.28	490	611
TSG (TESGAS)	17:00	4.560	+0.040	(+0.88%)	4.520	4.500	4.420	4.560	4 519	20 438
TXF (TAXUSFUND)	01 cze 15:18	0.0400	0.0000	(0.00%)	0.0400	0.0400	0.0400	0.0400	15 002	600
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TXM	19 mar 15:00	0.100	+0.005	(+5.49%)	0.095	0.100	0.100	0.100	75	8
TXN (TAXNET)	17:00	1.41	-0.23	(-14.02%)	1.64	1.54	1.41	1.64	2 991	4 460
TYP (ARTP)	16:43	0.500	-0.010	(-1.96%)	0.510	0.500	0.458	0.510	45 119	21 935
U2K (UNIMA)	16:44	3.24	+0.18	(+5.88%)	3.06	3.10	3.10	3.38	2 680	8 658
UCG (UNICREDIT)	16:37	35.49	+0.49	(+1.40%)	35.00	34.69	34.69	35.54	1 288	45 670
UFC (UNIFIED)	15:19	0.500	+0.030	(+6.38%)	0.470	0.510	0.500	0.510	2 200	1 101
ULG (ULTGAMES)	16:25	30.95	+1.05	(+3.51%)	29.90	30.50	29.85	31.30	9 492	290 168
ULM (ULMA)	15:54	49.00	-1.00	(-2.00%)	50.00	49.60	49.00	49.60	26	1 276
UNI (UNIBEP)	15:26	9.30	+0.22	(+2.42%)	9.08	9.06	9.06	9.36	3 070	28 231
UNL (UNILABGAM)	16:48	17.480	+0.560	(+3.31%)	16.920	16.936	16.700	17.500	6 996	120 861
UNT (UNIMOT)	17:00	38.00	+1.15	(+3.12%)	36.85	36.20	36.20	38.40	28 226	1 063 886
URS (URSUS)	17:04	0.679	-0.005	(-0.73%)	0.684	0.684	0.640	0.687	364 959	239 468
UTD (UNITED)	17:00	0.620	+0.005	(+0.81%)	0.615	0.620	0.620	0.620	2 059	1 277
VAB (VABUN)	17:00	3.85	-0.01	(-0.26%)	3.86	3.86	3.66	4.06	74 422	288 819
VAR (VARSAV)	13:53	1.950	-0.006	(-0.31%)	1.956	1.954	1.910	1.954	39 967	76 740
VDS (VIDIS)	09:13	4.28	+0.04	(+0.94%)	4.24	4.28	4.28	4.28	500	2 140
VEE	17:04	20.00	-3.40	(-14.53%)	23.40	23.40	20.00	23.40	1 416	28 834
VEL (VELTO)	31 paź 15:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	10 000	100
VER (MPLVERBUM)	13 sty 09:09	3.34	-0.06	(-1.76%)	3.40	3.10	3.10	3.34	6	19
VGO (VIGOSYS)	17:00	605.00	-10.00	(-1.63%)	615.00	610.00	605.00	610.00	255	155 430
VIA (VIATRON)	04 sty 15:00	3.10	+0.10	(+3.33%)	3.00	3.10	3.10	3.10	7	22
VIN (VINDEXUS)	16:43	5.52	+0.34