Biznesradar bez reklam? Sprawdź BR Plus
Akcje
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 15:33 | 2,40 | -0,01 | (-0,41%) | 2,41 | 2,42 | 2,35 | 2,43 | 765 | 1 819 |
  |
| 08N (08OCTAVA) | 15:00 | 0,650 | 0,000 | (0,00%) | 0,650 | 0,650 | 0,650 | 0,650 | 76 | 49 |
  |
| 11B (11BIT) | 17:00 | 133,80 | -1,80 | (-1,33%) | 135,60 | 135,60 | 133,00 | 136,30 | 7 568 | 1 015 259 |
  |
| 1AT (ATAL) | 17:00 | 56,10 | -0,30 | (-0,53%) | 56,40 | 56,40 | 55,90 | 56,70 | 5 310 | 298 407 |
  |
| 3RG (3RGAMES) | 17:00 | 0,720 | 0,000 | (0,00%) | 0,720 | 0,708 | 0,702 | 0,740 | 31 803 | 23 117 |
  |
| 4MB (4MOBILITY) | 17 sie 09:00 | 1,21 | +0,01 | (+0,83%) | 1,20 | 1,21 | 1,21 | 1,21 | 100 | 121 |
  |
| 4MS (4MASS) | 16:29 | 5,54 | -0,05 | (-0,89%) | 5,59 | 5,59 | 5,42 | 5,59 | 1 558 | 8 549 |
  |
| 7FT (7FIT) | 17:00 | 22,60 | -2,40 | (-9,60%) | 25,00 | 24,80 | 21,60 | 25,40 | 11 368 | 262 262 |
  |
| 7LV (7LEVELS) | 09:00 | 6,75 | 0,00 | (0,00%) | 6,75 | 6,75 | 6,75 | 6,75 | 1 | 7 |
  |
| AAPL (APPLE) | 11:11 | 1 156,20 | +16,20 | (+1,42%) | 1 140,00 | 1 150,00 | 1 150,00 | 1 156,20 | 38 | 43 750 |
  |
| AAT (ALTA) | 17:00 | 1,770 | 0,000 | (0,00%) | 1,770 | 1,700 | 1,700 | 1,770 | 4 739 | 8 057 |
  |
| ABE (ABPL) | 17:00 | 146,20 | -1,60 | (-1,08%) | 147,80 | 147,80 | 145,20 | 148,20 | 4 929 | 726 178 |
  |
| ABK (ABAK) | 10:37 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,50 | 5,50 | 5,50 | 19 | 105 |
  |
| ABS (ASSECOBS) | 17:00 | 89,40 | +0,60 | (+0,68%) | 88,80 | 89,80 | 88,40 | 89,80 | 420 | 37 601 |
  |
| ACG (ACAUTOGAZ) | 14:59 | 20,70 | +0,30 | (+1,47%) | 20,40 | 20,50 | 20,50 | 20,70 | 671 | 13 853 |
  |
| ACP (ASSECOPOL) | 17:03 | 224,60 | -0,40 | (-0,18%) | 225,00 | 224,00 | 222,60 | 226,10 | 99 457 | 22 349 479 |
  |
| ACT (ACTION) | 17:04 | 46,15 | +0,75 | (+1,65%) | 45,40 | 45,30 | 45,10 | 46,20 | 16 966 | 774 164 |
  |
| ADS (ADIDAS) | 12:09 | 656,20 | -23,40 | (-3,44%) | 679,60 | 656,20 | 656,20 | 656,20 | 1 | 656 |
  |
| ADV (ADIUVO) | 16:09 | 0,502 | -0,020 | (-3,83%) | 0,522 | 0,522 | 0,502 | 0,540 | 43 517 | 22 370 |
  |
| ADX (ADATEX) | 16:13 | 1,72 | +0,02 | (+1,18%) | 1,70 | 1,70 | 1,64 | 1,72 | 2 764 | 4 744 |
  |
| AER (AERFINANC) | 2 cze 11:00 | 0,0450 | 0,0000 | (0,00%) | 0,0450 | 0,0450 | 0,0450 | 0,0450 | 200 | 9 | |
| AFC (AKCEPTFIN) | 11:00 | 0,200 | 0,000 | (0,00%) | 0,200 | 0,200 | 0,200 | 0,200 | 100 | 20 |
  |
| AGL (AGROLIGA) | 16:45 | 28,90 | +0,40 | (+1,40%) | 28,50 | 29,00 | 27,50 | 29,40 | 1 449 | 41 803 |
  |
| AGO (AGORA) | 17:00 | 8,66 | -0,02 | (-0,23%) | 8,68 | 8,64 | 8,56 | 8,66 | 6 064 | 52 164 |
  |
| AGP (AGROMEP) | 16:06 | 2,98 | 0,00 | (0,00%) | 2,98 | 2,98 | 2,98 | 2,98 | 34 | 101 |
  |
| AGT (AGROTON) | 17:03 | 4,26 | -0,25 | (-5,54%) | 4,51 | 4,48 | 4,04 | 4,51 | 32 700 | 136 696 |
  |
| AIN (ABSINVEST) | 15:12 | 1,34 | -0,06 | (-4,29%) | 1,40 | 1,40 | 1,34 | 1,40 | 417 | 562 |
  |
| AIT (AITON) | 12:00 | 0,245 | 0,000 | (0,00%) | 0,245 | 0,245 | 0,245 | 0,245 | 131 | 32 |
  |
| ALE (ALLEGRO) | 17:03 | 45,095 | +0,030 | (+0,07%) | 45,065 | 45,000 | 44,685 | 45,330 | 3 855 420 | 173 587 664 |
  |
| ALG (AIGAMES) | 16:46 | 0,810 | +0,038 | (+4,92%) | 0,772 | 0,750 | 0,750 | 0,824 | 16 832 | 13 459 |
  |
| ALI (ALTUS) | 17:01 | 3,61 | +0,06 | (+1,69%) | 3,55 | 3,56 | 3,40 | 3,62 | 27 243 | 98 172 |
  |
| ALL (AILLERON) | 17:00 | 15,86 | +0,10 | (+0,63%) | 15,76 | 15,80 | 15,70 | 15,90 | 3 717 | 58 813 |
  |
| ALR (ALIOR) | 17:00 | 131,55 | -0,30 | (-0,23%) | 131,85 | 131,85 | 131,10 | 133,05 | 134 440 | 17 770 167 |
  |
| ALV (ALLIANZ) | 24 lip 16:27 | 1 820,50 | +58,50 | (+3,32%) | 1 762,00 | 1 820,50 | 1 820,50 | 1 820,50 | 1 | 1 821 |
 |
| AMB (AMBRA) | 16:45 | 18,40 | +0,08 | (+0,44%) | 18,32 | 18,32 | 18,32 | 18,54 | 2 220 | 40 809 |
  |
| AMC (AMICA) | 17:00 | 48,80 | +0,25 | (+0,51%) | 48,55 | 48,95 | 48,25 | 48,95 | 5 541 | 269 396 |
  |
| AMD (ADVANCED) | 11:15 | 1 830,40 | -88,00 | (-4,59%) | 1 918,40 | 1 874,00 | 1 830,40 | 1 874,00 | 12 | 22 008 |
  |
| AME (AMESA) | 16:37 | 2,16 | +0,02 | (+0,93%) | 2,14 | 2,14 | 2,04 | 2,16 | 6 112 | 12 612 |
  |
| AMZN (AMAZON) | 15:48 | 975,80 | -20,10 | (-2,02%) | 995,90 | 980,90 | 975,80 | 980,90 | 9 | 8 813 |
  |
| ANR (ANSWEAR) | 16:49 | 21,00 | -0,80 | (-3,67%) | 21,80 | 21,70 | 20,95 | 21,70 | 12 047 | 255 216 |
  |
| AOL (ANALIZY) | 09:01 | 27,00 | -2,20 | (-7,53%) | 29,20 | 27,40 | 27,00 | 27,40 | 9 | 243 |
  |
| APA (APANET) | 2 cze 13:54 | 1,00 | -0,02 | (-1,96%) | 1,02 | 1,00 | 1,00 | 1,00 | 39 | 39 |
 |
| APC (APOLLO) | 15:00 | 2,52 | -0,46 | (-15,44%) | 2,98 | 2,90 | 2,52 | 2,90 | 1 696 | 4 275 |
  |
| APE (APSENERGY) | 16:43 | 5,56 | +0,08 | (+1,46%) | 5,48 | 5,44 | 5,44 | 5,72 | 22 618 | 125 980 |
  |
| APL (AMPLI) | 11:00 | 1,14 | +0,07 | (+6,54%) | 1,07 | 1,14 | 1,14 | 1,14 | 1 | 1 |
  |
| APN (APLISENS) | 17:00 | 20,90 | +0,20 | (+0,97%) | 20,70 | 20,80 | 20,60 | 20,90 | 498 | 10 375 |
  |
| APR (AUTOPARTN) | 17:00 | 30,50 | +0,15 | (+0,49%) | 30,35 | 30,30 | 30,15 | 30,85 | 61 345 | 1 878 077 |
  |
| APS | 11:00 | 6,00 | 0,00 | (0,00%) | 6,00 | 6,05 | 6,00 | 6,05 | 675 | 4 050 |
  |
| APT (APATOR) | 17:00 | 27,90 | -0,10 | (-0,36%) | 28,00 | 28,00 | 27,55 | 28,00 | 6 546 | 182 214 |
  |
| AQA (AQUAPOZ) | 17:00 | 4,88 | -0,22 | (-4,31%) | 5,10 | 5,70 | 4,70 | 5,70 | 981 | 4 890 |
  |
| AQU (AQUABB) | 10:07 | 13,00 | 0,00 | (0,00%) | 13,00 | 13,00 | 13,00 | 13,00 | 2 | 26 |
  |
| ARG (ARTGAMES) | 12:36 | 0,525 | +0,005 | (+0,96%) | 0,520 | 0,505 | 0,500 | 0,540 | 3 899 | 1 953 |
  |
| ARH (ARCHICOM) | 17:00 | 52,60 | -1,40 | (-2,59%) | 54,00 | 53,00 | 52,60 | 53,00 | 201 | 10 605 |
  |
| ARI | 17:00 | 0,400 | 0,000 | (0,00%) | 0,400 | 0,368 | 0,368 | 0,400 | 759 | 288 |
  |
| ARL (ARLEN) | 17:00 | 24,65 | -0,20 | (-0,80%) | 24,85 | 24,65 | 24,25 | 24,80 | 949 | 23 219 |
  |
| ART (ARTIFEX) | 17:00 | 20,60 | -0,20 | (-0,96%) | 20,80 | 20,80 | 20,55 | 20,85 | 3 955 | 81 676 |
  |
| ASA (APIS) | 2 cze 15:00 | 0,0160 | +0,0010 | (+6,67%) | 0,0150 | 0,0150 | 0,0150 | 0,0160 | 2 | 0 |
 |
| ASB (ASBIS) | 17:04 | 127,50 | -3,60 | (-2,75%) | 131,10 | 130,90 | 125,80 | 131,10 | 456 377 | 58 266 780 |
  |
| ASE (ASSECOSEE) | 17:00 | 78,00 | -0,70 | (-0,89%) | 78,70 | 78,60 | 76,50 | 78,60 | 2 786 | 217 437 |
  |
| ASM (ASMGROUP) | 16:49 | 0,1960 | -0,0035 | (-1,75%) | 0,1995 | 0,2020 | 0,1860 | 0,2030 | 164 725 | 32 067 |
 |
| ASML | 09:05 | 6 952,00 | +74,00 | (+1,08%) | 6 878,00 | 6 952,00 | 6 952,00 | 6 952,00 | 2 | 13 904 |
  |
| ASR (ASTRO) | 12 sie 11:00 | 0,0845 | +0,0070 | (+9,03%) | 0,0775 | 0,0845 | 0,0845 | 0,0845 | 15 917 | 1 345 |
  |
| AST (ASTARTA) | 17:00 | 41,70 | -1,05 | (-2,46%) | 42,75 | 42,75 | 41,00 | 42,75 | 9 210 | 384 847 |
  |
| ATA (ATCCARGO) | 16:48 | 11,30 | +0,20 | (+1,80%) | 11,10 | 11,30 | 11,30 | 11,30 | 100 | 1 130 |
  |
| ATC (ARCTIC) | 17:00 | 6,67 | -0,08 | (-1,19%) | 6,75 | 6,78 | 6,55 | 6,78 | 13 520 | 89 918 |
  |
| ATD (ATENDE) | 17:00 | 4,25 | +0,05 | (+1,19%) | 4,20 | 4,29 | 4,17 | 4,36 | 44 499 | 191 290 |
  |
| ATG (ATMGRUPA) | 16:25 | 3,64 | -0,02 | (-0,55%) | 3,66 | 3,66 | 3,64 | 3,66 | 31 836 | 116 155 |
  |
| ATJ (ATOMJELLY) | 17 sie 17:00 | 0,500 | -0,005 | (-0,99%) | 0,505 | 0,500 | 0,470 | 0,545 | 42 401 | 21 201 |
  |
| ATP (ATLANTAPL) | 16:06 | 20,30 | +0,10 | (+0,50%) | 20,20 | 20,70 | 20,20 | 20,70 | 221 | 4 477 |
  |
| ATR (ATREM) | 17:00 | 60,00 | +1,50 | (+2,56%) | 58,50 | 58,60 | 58,10 | 61,50 | 7 350 | 438 574 |
  |
| ATS (ATLANTIS) | 15:00 | 1,200 | +0,030 | (+2,56%) | 1,170 | 1,200 | 1,200 | 1,200 | 1 | 1 |
  |
| ATT (GRUPAAZOTY) | 17:03 | 19,97 | -0,29 | (-1,43%) | 20,26 | 20,26 | 19,91 | 20,26 | 411 746 | 8 280 134 |
  |
| AUX (AUXILIA) | 17:00 | 1,200 | -0,090 | (-6,98%) | 1,290 | 1,280 | 1,200 | 1,280 | 50 077 | 60 577 |
  |
| AVE (ADVERTIGO) | 15:00 | 0,236 | 0,000 | (0,00%) | 0,236 | 0,236 | 0,236 | 0,236 | 1 200 | 283 |
  |
| AWM (AIRWAY) | 17:00 | 0,2735 | +0,0025 | (+0,92%) | 0,2710 | 0,2755 | 0,2700 | 0,2755 | 49 467 | 13 528 |
  |
| AZC (AZTEC) | 15:28 | 1,14 | -0,01 | (-0,87%) | 1,15 | 1,16 | 1,10 | 1,16 | 14 751 | 16 571 |
  |
| BAC (BACT) | 16:12 | 3,35 | +0,11 | (+3,40%) | 3,24 | 3,10 | 3,10 | 3,50 | 6 347 | 20 637 |
  |
| BAY (BAYER) | 13 sie 15:32 | 208,70 | -5,40 | (-2,52%) | 214,10 | 208,70 | 208,70 | 208,70 | 10 | 2 087 |
  |
| BBD (BBIDEV) | 17:00 | 5,34 | +0,06 | (+1,14%) | 5,28 | 5,24 | 5,22 | 5,34 | 1 676 | 8 778 |
  |
| BBT (BOOMBIT) | 16:15 | 5,46 | -0,16 | (-2,85%) | 5,62 | 5,62 | 5,22 | 5,62 | 3 522 | 18 994 |
  |
| BCM (BETACOM) | 11:57 | 5,20 | 0,00 | (0,00%) | 5,20 | 5,22 | 5,20 | 5,22 | 41 | 213 |
  |
| BCS (BIGCHEESE) | 15:30 | 4,70 | +0,10 | (+2,17%) | 4,60 | 4,65 | 4,60 | 4,75 | 8 969 | 41 703 |
  |
| BCX (BIOCELTIX) | 16:38 | 80,40 | +1,30 | (+1,64%) | 79,10 | 79,00 | 78,70 | 80,80 | 4 285 | 342 169 |
  |
| BDF (BUMECHDEF) | 17:00 | 2,86 | +0,12 | (+4,38%) | 2,74 | 2,76 | 2,70 | 2,92 | 134 437 | 375 388 |
  |
| BDX (BUDIMEX) | 17:04 | 713,20 | -5,60 | (-0,78%) | 718,80 | 718,80 | 711,40 | 722,80 | 30 291 | 21 686 935 |
  |
| BEE (BEEIN) | 09:06 | 15,60 | +0,10 | (+0,65%) | 15,50 | 15,60 | 15,60 | 15,60 | 1 | 16 |
  |
| BEP (BIOMASS) | 2 cze 17:00 | 0,1025 | +0,0005 | (+0,49%) | 0,1020 | 0,1020 | 0,0984 | 0,1035 | 923 087 | 92 620 |
 |
| BFT (BENEFIT) | 17:00 | 5 570,00 | -15,00 | (-0,27%) | 5 585,00 | 5 570,00 | 5 520,00 | 5 600,00 | 3 276 | 18 225 340 |
  |
| BGD (BIOGENED) | 12:36 | 19,60 | +0,70 | (+3,70%) | 18,90 | 19,60 | 19,60 | 19,60 | 51 | 1 000 |
  |
| BHW (HANDLOWY) | 17:00 | 122,40 | -1,20 | (-0,97%) | 123,60 | 122,40 | 121,80 | 123,80 | 17 132 | 2 104 774 |
  |
| BHX (BINARY) | 17:00 | 3,86 | -0,02 | (-0,52%) | 3,88 | 3,52 | 3,50 | 3,86 | 319 | 1 136 |
 |
| BIG (BASEIG) | 10:13 | 15,00 | -0,40 | (-2,60%) | 15,40 | 15,00 | 15,00 | 15,00 | 2 | 30 |
 |
| BIO (BIOTON) | 17:00 | 3,80 | -0,01 | (-0,13%) | 3,81 | 3,82 | 3,80 | 3,85 | 18 290 | 69 644 |
  |
| BIP (BIOPLANET) | 17:00 | 27,60 | -0,40 | (-1,43%) | 28,00 | 27,00 | 27,00 | 28,00 | 497 | 13 709 |
  |
| BKD (BKDGAMES) | 15:30 | 2,06 | -0,08 | (-3,74%) | 2,14 | 2,06 | 2,00 | 2,14 | 11 503 | 23 619 |
  |
| BLF (BELEAF) | 2 cze 15:00 | 2,30 | -0,22 | (-8,73%) | 2,52 | 2,50 | 2,30 | 2,50 | 127 | 317 |
 |
| BLO (BLOOBER) | 16:49 | 23,90 | -0,10 | (-0,42%) | 24,00 | 23,80 | 23,80 | 24,15 | 3 386 | 80 974 |
  |
| BLT (BALTICON) | 15:02 | 19,60 | -0,30 | (-1,51%) | 19,90 | 19,60 | 19,10 | 19,60 | 708 | 13 563 |
  |
| BMC (BUMECH) | 17:00 | 15,29 | -0,36 | (-2,30%) | 15,65 | 15,59 | 15,10 | 15,83 | 74 920 | 1 147 924 |
  |
| BMW | 13:31 | 256,20 | -1,90 | (-0,74%) | 258,10 | 254,40 | 254,40 | 256,20 | 20 | 5 106 |
  |
| BMX (BIOMAXIMA) | 16:35 | 10,28 | 0,00 | (0,00%) | 10,28 | 10,26 | 10,08 | 10,28 | 2 481 | 25 235 |
  |
| BNP (BNPPPL) | 17:03 | 153,40 | +3,40 | (+2,27%) | 150,00 | 150,00 | 148,40 | 153,60 | 9 321 | 1 422 682 |
  |
| BOEG (BOEING) | 23 cze 14:44 | 816,80 | -17,40 | (-2,09%) | 834,20 | 816,80 | 816,80 | 816,80 | 1 | 817 |
 |
| BOS | 17:03 | 10,34 | -0,74 | (-6,68%) | 11,08 | 10,60 | 10,24 | 10,60 | 147 037 | 1 528 126 |
  |
| BOW (BOWIM) | 17:00 | 8,42 | -0,74 | (-8,08%) | 9,16 | 9,06 | 8,20 | 9,26 | 58 047 | 505 052 |
  |
| BPC | 14:01 | 0,0690 | -0,0005 | (-0,72%) | 0,0695 | 0,0690 | 0,0660 | 0,0690 | 14 864 | 995 |
  |
| BPN (BLACKPOIN) | 09:00 | 0,282 | 0,000 | (0,00%) | 0,282 | 0,282 | 0,282 | 0,282 | 15 | 4 |
  |
| BRKB (BERKSHIRE) | 17 sie 15:35 | 1 882,00 | -62,20 | (-3,20%) | 1 944,20 | 1 885,00 | 1 882,00 | 1 885,00 | 11 | 20 717 |
  |
| BRO (CZARNKOW) | 6 sie 11:00 | 0,0990 | 0,0000 | (0,00%) | 0,0990 | 0,0990 | 0,0990 | 0,0990 | 110 | 11 |
  |
| BRP (BLACKROSE) | 15:00 | 0,370 | 0,000 | (0,00%) | 0,370 | 0,356 | 0,356 | 0,370 | 76 | 27 |
  |
| BRS (BORYSZEW) | 17:00 | 5,01 | +0,01 | (+0,20%) | 5,00 | 5,00 | 4,95 | 5,05 | 233 073 | 1 161 677 |
  |
| BSA (BRAS) | 16:41 | 0,1950 | -0,0030 | (-1,52%) | 0,1980 | 0,1980 | 0,1905 | 0,1985 | 47 175 | 9 231 |
  |
| BSH | 17:02 | 26,20 | -1,20 | (-4,38%) | 27,40 | 26,60 | 25,00 | 26,60 | 15 597 | 402 345 |
  |
| BSN (BRAINSCAN) | 15:00 | 13,30 | -0,90 | (-6,34%) | 14,20 | 14,10 | 13,30 | 14,10 | 32 | 426 |
  |
| BST (BEST) | 17:00 | 34,70 | -0,10 | (-0,29%) | 34,80 | 34,10 | 34,10 | 34,80 | 455 | 15 681 |
  |
| BTC (BTCSTUDIO) | 12 sie 11:03 | 0,130 | 0,000 | (0,00%) | 0,130 | 0,130 | 0,130 | 0,130 | 1 100 | 143 | |
| BTF (BTCS) | 15:53 | 3,18 | -0,02 | (-0,63%) | 3,20 | 3,20 | 3,08 | 3,20 | 87 | 273 |
  |
| BTK (BIZTECH) | 16:46 | 0,1390 | -0,0080 | (-5,44%) | 0,1470 | 0,1470 | 0,1390 | 0,1470 | 1 251 | 183 |
  |
| CAI (CARLSON) | 2 cze 17:00 | 2,40 | -0,14 | (-5,51%) | 2,54 | 2,52 | 2,40 | 2,58 | 9 196 | 22 765 |
 |
| CAP (CAPITEA) | 16:48 | 0,459 | +0,009 | (+2,00%) | 0,450 | 0,463 | 0,450 | 0,463 | 200 990 | 91 029 |
  |
| CAR (INTERCARS) | 17:00 | 965,00 | -10,00 | (-1,03%) | 975,00 | 973,00 | 965,00 | 978,00 | 2 670 | 2 592 718 |
  |
| CARL (CARLSBERG) | 31 lip 09:27 | 552,20 | +22,20 | (+4,19%) | 530,00 | 552,20 | 552,20 | 552,20 | 20 | 11 044 |
 |
| CAV (CAVATINA) | 13:11 | 12,95 | +0,15 | (+1,17%) | 12,80 | 12,90 | 12,90 | 12,95 | 208 | 2 689 |
  |
| CBD (CANNABIS) | 16:28 | 0,1710 | -0,0010 | (-0,58%) | 0,1720 | 0,1760 | 0,1690 | 0,1770 | 138 213 | 23 697 |
  |
| CBF (CYBERFLKS) | 17:00 | 191,80 | +0,50 | (+0,26%) | 191,30 | 195,00 | 189,60 | 195,00 | 12 487 | 2 396 440 |
  |
| CCE (CCENERGY) | 17 sie 15:26 | 0,270 | +0,008 | (+3,05%) | 0,262 | 0,270 | 0,270 | 0,270 | 5 440 | 1 469 |
  |
| CCR (CONSTANCE) | 15:00 | 5,50 | +0,40 | (+7,84%) | 5,10 | 5,50 | 5,50 | 5,50 | 1 | 6 |
 |
| CCS | 17 sie 15:09 | 0,488 | +0,038 | (+8,44%) | 0,450 | 0,488 | 0,488 | 0,488 | 3 | 1 |
  |
| CDL (CDRL) | 16:41 | 13,20 | +0,30 | (+2,33%) | 12,90 | 12,80 | 12,20 | 13,40 | 5 635 | 72 219 |
  |
| CDR (CDPROJEKT) | 17:00 | 258,30 | +0,50 | (+0,19%) | 257,80 | 257,80 | 255,60 | 265,80 | 240 826 | 62 549 429 |
  |
| CEZ | 14:57 | 242,40 | +1,80 | (+0,75%) | 240,60 | 242,20 | 242,20 | 244,40 | 52 | 12 691 |
  |
| CFG | 17:00 | 1,570 | +0,020 | (+1,29%) | 1,550 | 1,550 | 1,520 | 1,570 | 1 051 | 1 628 |
  |
| CFI | 17 sie 15:26 | 0,134 | -0,001 | (-0,74%) | 0,135 | 0,134 | 0,134 | 0,134 | 68 459 | 9 174 |
  |
| CFS (CFSA) | 15:40 | 4,76 | +0,12 | (+2,59%) | 4,64 | 4,64 | 4,64 | 4,76 | 560 | 2 604 |
  |
| CHP (CHERRY) | 27 maj 11:00 | 0,420 | -0,076 | (-15,32%) | 0,496 | 0,420 | 0,420 | 0,420 | 3 283 | 1 379 |
 |
| CIG (CIGAMES) | 17:00 | 2,560 | -0,040 | (-1,54%) | 2,600 | 2,600 | 2,560 | 2,600 | 127 474 | 328 586 |
  |
| CLA (CONSOLE) | 09:37 | 6,45 | 0,00 | (0,00%) | 6,45 | 6,45 | 6,45 | 6,45 | 2 | 13 |
  |
| CLC (COLUMBUS) | 16:37 | 3,340 | -0,055 | (-1,62%) | 3,395 | 3,395 | 3,240 | 3,395 | 32 433 | 107 340 |
  |
| CLD (CLOUD) | 16:28 | 96,60 | +2,40 | (+2,55%) | 94,20 | 94,20 | 92,40 | 97,00 | 541 | 51 699 |
  |
| CLE (COALENERG) | 17:00 | 1,800 | -0,020 | (-1,10%) | 1,820 | 1,825 | 1,800 | 1,842 | 60 015 | 108 741 |
  |
| CLN (CLNPHARMA) | 17:00 | 20,40 | 0,00 | (0,00%) | 20,40 | 20,40 | 20,20 | 20,70 | 8 886 | 180 443 |
  |
| CMC (COMECO) | 12 sie 12:13 | 0,0730 | -0,0170 | (-18,89%) | 0,0900 | 0,0730 | 0,0730 | 0,0730 | 138 180 | 10 087 | |
| CMI | 14:28 | 6,20 | +0,80 | (+14,81%) | 5,40 | 5,30 | 5,30 | 6,25 | 1 375 | 8 018 |
  |
| CMP (COMP) | 17:00 | 99,00 | +0,10 | (+0,10%) | 98,90 | 99,00 | 97,40 | 99,60 | 7 467 | 731 554 |
  |
| COG (COGNOR) | 17:00 | 6,36 | -0,05 | (-0,78%) | 6,41 | 6,45 | 6,33 | 6,46 | 137 550 | 877 199 |
  |
| COLA (COCACOLA) | 14:26 | 324,20 | -4,15 | (-1,26%) | 328,35 | 328,35 | 324,20 | 328,35 | 6 | 1 949 |
  |
| COS (COSMA) | 15:29 | 0,420 | +0,006 | (+1,45%) | 0,414 | 0,414 | 0,390 | 0,420 | 37 910 | 15 614 |
  |
| CPD (CELTIC) | 13:32 | 1,230 | -0,005 | (-0,40%) | 1,235 | 1,240 | 1,165 | 1,240 | 6 241 | 7 426 |
  |
| CPI (CPIEUROPE) | 20 lip 09:32 | 67,10 | 0,00 | (0,00%) | 67,10 | 67,10 | 67,10 | 67,10 | 14 | 939 |
 |
| CPL (COMPERIA) | 10:19 | 6,00 | 0,00 | (0,00%) | 6,00 | 6,00 | 6,00 | 6,00 | 1 996 | 11 976 |
  |
| CPR (COMPREMUM) | 16:20 | 1,280 | -0,020 | (-1,54%) | 1,300 | 1,300 | 1,245 | 1,300 | 46 633 | 59 288 |
  |
| CPS (CYFRPLSAT) | 17:01 | 16,400 | -0,145 | (-0,88%) | 16,545 | 16,445 | 16,290 | 16,640 | 414 571 | 6 825 554 |
  |
| CRB (CARBONSTU) | 14:26 | 2,06 | 0,00 | (0,00%) | 2,06 | 1,96 | 1,96 | 2,06 | 310 | 609 |
  |
| CRC (CARPATHIA) | 13:28 | 1,50 | -0,01 | (-0,66%) | 1,51 | 1,51 | 1,50 | 1,51 | 757 | 1 136 |
  |
| CRI (CREOTECH) | 17:00 | 730,00 | -6,00 | (-0,82%) | 736,00 | 733,00 | 725,00 | 747,00 | 4 618 | 3 397 462 |
  |
| CRJ (CREEPYJAR) | 17:00 | 510,00 | +2,00 | (+0,39%) | 508,00 | 510,00 | 498,00 | 518,00 | 4 988 | 2 515 199 |
  |
| CRM (CORMAY) | 17:00 | 0,520 | +0,002 | (+0,39%) | 0,518 | 0,506 | 0,498 | 0,524 | 39 652 | 20 012 |
  |
| CRQ (CRQUANTUM) | 17:00 | 230,05 | -0,15 | (-0,07%) | 230,20 | 230,10 | 230,05 | 234,80 | 3 566 | 824 620 |
 |
| CSR (CASPAR) | 17:00 | 7,10 | +0,10 | (+1,43%) | 7,00 | 7,25 | 7,00 | 7,25 | 386 | 2 704 |
  |
| CST (CSTORE) | 17:00 | 3,40 | -0,64 | (-15,84%) | 4,04 | 4,04 | 3,40 | 4,06 | 12 317 | 45 034 |
 |
| CTE (CTEGROUP) | 13 maj 12:24 | 0,0238 | +0,0028 | (+13,33%) | 0,0210 | 0,0238 | 0,0238 | 0,0238 | 524 487 | 12 483 |
 |
| CTF (CENTURION) | 16:45 | 0,0880 | +0,0005 | (+0,57%) | 0,0875 | 0,0870 | 0,0830 | 0,0880 | 414 402 | 35 515 |
  |
| CTS (CITYSERV) | 17 sie 15:00 | 6,30 | +0,35 | (+5,88%) | 5,95 | 6,30 | 6,30 | 6,30 | 30 | 189 |
  |
| CTX (CAPTORTX) | 17:00 | 70,70 | -0,30 | (-0,42%) | 71,00 | 70,10 | 70,00 | 72,00 | 1 523 | 108 267 |
  |
| CWA (CONSOLEW) | 16:33 | 3,06 | -0,04 | (-1,29%) | 3,10 | 3,08 | 2,90 | 3,08 | 1 367 | 4 088 |
  |
| CZT (CZTOREBKA) | 12 sie 15:00 | 0,800 | -0,060 | (-6,98%) | 0,860 | 0,800 | 0,800 | 0,800 | 500 | 400 |
  |
| DAD (DADELO) | 17:00 | 83,00 | -0,50 | (-0,60%) | 83,50 | 83,00 | 81,40 | 83,30 | 4 762 | 393 104 |
  |
| DAT (DATAWALK) | 17:02 | 130,00 | +3,00 | (+2,36%) | 127,00 | 129,00 | 126,60 | 130,00 | 4 964 | 639 272 |
  |
| DBC (DEBICA) | 16:06 | 101,00 | -0,40 | (-0,39%) | 101,40 | 101,40 | 101,00 | 101,40 | 580 | 58 674 |
  |
| DBE (DBENERGY) | 10:47 | 9,12 | -0,12 | (-1,30%) | 9,24 | 8,94 | 8,82 | 9,12 | 60 | 535 |
  |
| DCR (DECORA) | 17:00 | 77,90 | +1,70 | (+2,23%) | 76,20 | 77,00 | 77,00 | 78,60 | 7 818 | 605 683 |
  |
| DDI (DDISTANCE) | 3 cze 11:04 | 0,126 | -0,016 | (-11,27%) | 0,142 | 0,126 | 0,126 | 0,126 | 53 314 | 6 718 | |
| DEK (DEKPOL) | 17:00 | 73,80 | 0,00 | (0,00%) | 73,80 | 73,80 | 72,40 | 74,00 | 723 | 53 095 |
  |
| DEL (DELKO) | 17:00 | 5,87 | +0,04 | (+0,69%) | 5,83 | 5,86 | 5,82 | 5,89 | 2 835 | 16 611 |
  |
| DFH (DEFENCEH) | 17:04 | 0,520 | +0,020 | (+4,00%) | 0,500 | 0,508 | 0,464 | 0,608 | 784 137 | 435 557 |
  |
| DGA | 16:36 | 22,90 | 0,00 | (0,00%) | 22,90 | 22,40 | 22,40 | 22,90 | 267 | 5 981 |
  |
| DGE (DRAGOENT) | 15:47 | 25,70 | +0,20 | (+0,78%) | 25,50 | 25,80 | 24,30 | 25,80 | 54 | 1 319 |
  |
| DGS (DEMGAMES) | 12:33 | 0,330 | -0,004 | (-1,20%) | 0,334 | 0,334 | 0,304 | 0,334 | 417 | 128 |
  |
| DIA (DIAG) | 17:00 | 166,20 | -0,80 | (-0,48%) | 167,00 | 167,00 | 165,00 | 168,90 | 48 971 | 8 126 152 |
  |
| DIG (DIGITANET) | 17:00 | 295,00 | -5,00 | (-1,67%) | 300,00 | 301,00 | 294,60 | 304,80 | 4 729 | 1 409 104 |
  |
| DIV (DIVOLIO) | 16:31 | 2,98 | +0,42 | (+16,41%) | 2,56 | 2,66 | 2,66 | 2,98 | 9 163 | 26 019 |
  |
| DKR (DEKTRA) | 17:00 | 5,60 | -0,02 | (-0,36%) | 5,62 | 5,42 | 5,40 | 5,64 | 477 | 2 670 |
  |
| DMG (DMGROUP) | 17:00 | 2,34 | +0,02 | (+0,86%) | 2,32 | 2,34 | 2,31 | 2,36 | 1 030 | 2 422 |
  |
| DNP (DINOPL) | 17:03 | 32,47 | +0,79 | (+2,49%) | 31,68 | 31,66 | 31,62 | 32,75 | 2 985 005 | 96 600 651 |
  |
| DNS (DANKS) | 13:02 | 0,800 | 0,000 | (0,00%) | 0,800 | 0,775 | 0,775 | 0,800 | 1 631 | 1 272 |
  |
| DOM (DOMDEV) | 17:00 | 252,50 | -4,50 | (-1,75%) | 257,00 | 256,50 | 252,50 | 257,50 | 4 159 | 1 057 953 |
  |
| DPG (DARKPOINT) | 13:11 | 11,50 | +0,70 | (+6,48%) | 10,80 | 11,00 | 11,00 | 11,50 | 801 | 8 905 |
  |
| DRF (DRFINANCE) | 16:27 | 1,235 | -0,060 | (-4,63%) | 1,295 | 1,155 | 1,150 | 1,235 | 1 232 | 1 430 |
  |
| DRG (DRAGEUS) | 13:55 | 0,912 | -0,002 | (-0,22%) | 0,914 | 0,914 | 0,912 | 0,928 | 431 | 394 |
  |
| DRZ (DORZECZY) | 13:59 | 28,00 | -1,40 | (-4,76%) | 29,40 | 29,40 | 28,00 | 29,40 | 20 | 567 |
 |
| DTR (DIGITREE) | 14 sie 10:02 | 10,20 | 0,00 | (0,00%) | 10,20 | 10,20 | 10,20 | 10,20 | 5 | 51 |
  |
| DTX (DITIX) | 13:56 | 0,1990 | +0,0090 | (+4,74%) | 0,1900 | 0,1900 | 0,1860 | 0,1990 | 21 526 | 4 251 |
  |
| DUA (DUALITY) | 12:34 | 0,712 | -0,002 | (-0,28%) | 0,714 | 0,700 | 0,700 | 0,712 | 3 980 | 2 810 |
  |
| DVL (DEVELIA) | 17:00 | 10,80 | +0,02 | (+0,19%) | 10,78 | 10,78 | 10,60 | 10,84 | 119 273 | 1 279 194 |
  |
| EAH (ESOTIQ) | 16:02 | 36,30 | -0,10 | (-0,27%) | 36,40 | 36,40 | 36,00 | 36,40 | 1 571 | 56 755 |
  |
| EAT (AMREST) | 17:00 | 10,90 | -0,26 | (-2,33%) | 11,16 | 11,20 | 10,86 | 11,20 | 25 744 | 282 993 |
  |
| EBP (ERSTEPL) | 17:00 | 720,20 | -7,40 | (-1,02%) | 727,60 | 728,00 | 720,20 | 733,60 | 43 362 | 31 417 900 |
  |
| EBX (EKOBOX) | 17:00 | 1,330 | -0,070 | (-5,00%) | 1,400 | 1,400 | 1,120 | 1,400 | 33 448 | 42 126 |
  |
| ECB (ECBSA) | 16:19 | 20,45 | -0,10 | (-0,49%) | 20,55 | 20,05 | 20,00 | 20,55 | 250 | 5 015 |
  |
| ECC (ECCGAMES) | 17:00 | 0,1950 | +0,0080 | (+4,28%) | 0,1870 | 0,1860 | 0,1820 | 0,1970 | 84 459 | 15 982 |
  |
| ECH (ECHO) | 17:00 | 5,29 | -0,04 | (-0,75%) | 5,33 | 5,47 | 5,25 | 5,47 | 11 237 | 59 679 |
  |
| ECK (EUROSNACK) | 15:12 | 2,46 | -0,01 | (-0,40%) | 2,47 | 2,41 | 2,40 | 2,48 | 2 524 | 6 096 |
  |
| ECL | 15:28 | 4,74 | +0,14 | (+3,04%) | 4,60 | 4,60 | 4,58 | 4,74 | 145 | 672 |
  |
| ECN (ECNOLOGY) | 3 cze 16:01 | 0,672 | -0,018 | (-2,61%) | 0,690 | 0,684 | 0,632 | 0,684 | 7 749 | 5 032 | |
| ECT (ECO5TECH) | 09:20 | 0,660 | +0,020 | (+3,13%) | 0,640 | 0,640 | 0,640 | 0,660 | 1 171 | 756 |
  |
| EDI (EDINVEST) | 16:39 | 8,28 | 0,00 | (0,00%) | 8,28 | 8,28 | 8,06 | 8,28 | 206 | 1 699 |
  |
| EDL (EDITELPL) | 14:22 | 6,40 | 0,00 | (0,00%) | 6,40 | 6,40 | 6,30 | 6,40 | 400 | 2 560 |
  |
| EEE (EKIPA) | 16:15 | 1,245 | +0,045 | (+3,75%) | 1,200 | 1,250 | 1,235 | 1,290 | 10 841 | 13 744 |
  |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,63 | +0,01 | (+0,62%) | 1,62 | 1,67 | 1,60 | 1,67 | 12 326 | 20 173 | |
| EFK (EFEKT) | 17 sie 11:00 | 6,25 | 0,00 | (0,00%) | 6,25 | 6,25 | 6,25 | 6,25 | 10 | 63 |
  |
| EGH (EKOPOL) | 16:20 | 6,25 | +0,05 | (+0,81%) | 6,20 | 6,25 | 6,15 | 6,25 | 1 810 | 11 244 |
  |
| EGY (ENERGY) | 17:00 | 0,290 | -0,003 | (-1,02%) | 0,293 | 0,293 | 0,273 | 0,293 | 73 711 | 20 699 |
  |
| EHG (EUROHOLD) | 17 sie 09:22 | 4,36 | 0,00 | (0,00%) | 4,36 | 4,74 | 4,36 | 4,74 | 8 | 36 |
  |
| EKE (EKOOZE) | 21 maj 12:14 | 0,0890 | 0,0000 | (0,00%) | 0,0890 | 0,0750 | 0,0740 | 0,0890 | 3 395 | 253 | |
| EKP (ELKOP) | 12:42 | 2,09 | +0,01 | (+0,48%) | 2,08 | 2,02 | 2,02 | 2,09 | 801 | 1 663 |
  |
| EKS (EKIOSK) | 17 sie 11:00 | 0,460 | -0,070 | (-13,21%) | 0,530 | 0,460 | 0,460 | 0,460 | 3 | 1 |
  |
| ELQ | 17:00 | 2,10 | 0,00 | (0,00%) | 2,10 | 2,19 | 2,10 | 2,19 | 3 972 | 8 397 |
  |
| ELT (ELEKTROTI) | 17:00 | 65,65 | -3,00 | (-4,37%) | 68,65 | 68,50 | 65,50 | 68,50 | 16 279 | 1 079 747 |
  |
| EMP (EMPLOCITY) | 15:43 | 0,308 | -0,006 | (-1,91%) | 0,314 | 0,292 | 0,292 | 0,324 | 30 029 | 9 213 |
  |
| EMS (ENIMSO) | 13:42 | 0,2740 | 0,0000 | (0,00%) | 0,2740 | 0,2640 | 0,2640 | 0,2740 | 220 | 59 |
  |
| ENA (ENEA) | 17:00 | 19,50 | -0,40 | (-2,01%) | 19,90 | 19,90 | 19,50 | 19,93 | 243 378 | 4 783 446 |
  |
| END (ENEIDA) | 2 cze 17:00 | 4,40 | +0,02 | (+0,46%) | 4,38 | 3,72 | 3,72 | 5,80 | 1 162 | 5 829 |
 |
| ENE (ENELMED) | 17:00 | 19,80 | -0,20 | (-1,00%) | 20,00 | 19,50 | 19,50 | 19,80 | 461 | 8 991 |
  |
| ENG (ENERGA) | 17:00 | 19,18 | -0,02 | (-0,10%) | 19,20 | 19,18 | 19,18 | 19,20 | 14 524 | 278 581 |
  |
| ENI (ENERGOINS) | 16:23 | 1,780 | -0,015 | (-0,84%) | 1,795 | 1,795 | 1,755 | 1,795 | 717 | 1 267 |
  |
| ENP (ENAP) | 17 sie 15:00 | 3,56 | -0,08 | (-2,20%) | 3,64 | 3,40 | 3,40 | 3,56 | 1 664 | 5 658 |
  |
| ENT (ENTER) | 17:00 | 52,50 | +0,20 | (+0,38%) | 52,30 | 52,30 | 52,00 | 52,90 | 7 541 | 395 930 |
  |
| EPR (EKOPARK) | 3 cze 16:35 | 7,05 | +0,75 | (+11,90%) | 6,30 | 6,10 | 5,70 | 7,30 | 2 686 | 18 180 | |
| EQU (EQUNICO) | 17:00 | 1,550 | +0,020 | (+1,31%) | 1,530 | 1,500 | 1,495 | 1,565 | 51 358 | 77 870 |
  |
| ERB (ERBUD) | 17:00 | 22,10 | -0,10 | (-0,45%) | 22,20 | 22,10 | 22,05 | 22,30 | 7 410 | 164 114 |
  |
| ERG | 14 sie 11:02 | 44,00 | 0,00 | (0,00%) | 44,00 | 44,00 | 44,00 | 44,00 | 10 | 440 |
  |
| EST (ESTAR) | 5 sie 13:50 | 1,40 | 0,00 | (0,00%) | 1,40 | 1,40 | 1,40 | 1,40 | 20 | 28 | |
| ETL (EUROTEL) | 17:00 | 31,65 | -0,35 | (-1,09%) | 32,00 | 32,00 | 31,65 | 32,00 | 1 166 | 37 027 |
  |
| ETX (EUROTAX) | 17:00 | 3,04 | -0,06 | (-1,94%) | 3,10 | 3,00 | 2,96 | 3,14 | 15 734 | 47 702 |
  |
| EUC (EUCO) | 4 maj 16:49 | 0,510 | -0,002 | (-0,39%) | 0,512 | 0,512 | 0,499 | 0,516 | 19 999 | 10 148 |
 |
| EUR (EUROCASH) | 17:00 | 4,820 | -0,076 | (-1,55%) | 4,896 | 4,910 | 4,820 | 4,910 | 173 441 | 840 620 |
  |
| EUV (EUVIC) | 11:18 | 23,00 | -1,00 | (-4,17%) | 24,00 | 24,00 | 23,00 | 24,00 | 98 | 2 322 |
  |
| EXA (EXAMOBILE) | 09:14 | 3,84 | 0,00 | (0,00%) | 3,84 | 3,84 | 3,84 | 3,84 | 3 | 12 |
  |
| EXC (EXCELLENC) | 17:00 | 0,595 | -0,045 | (-7,03%) | 0,640 | 0,640 | 0,580 | 0,640 | 1 213 992 | 731 791 |
  |
| EXM (EXIMIT) | 5 sie 09:00 | 115,00 | +3,00 | (+2,68%) | 112,00 | 115,00 | 115,00 | 115,00 | 1 | 115 |
  |
| EXXN (EXXONMOB) | 09:05 | 602,00 | +7,00 | (+1,18%) | 595,00 | 602,00 | 602,00 | 602,00 | 1 | 602 | |
| F51 (FARM51) | 2 cze 15:00 | 2,000 | -0,020 | (-0,99%) | 2,020 | 2,000 | 2,000 | 2,000 | 6 422 | 12 844 |
 |
| FAB (FABRITY) | 16:19 | 25,90 | -0,30 | (-1,15%) | 26,20 | 26,20 | 25,70 | 26,20 | 3 651 | 94 292 |
  |
| FAR (FARMINN) | 11:10 | 33,50 | -0,10 | (-0,30%) | 33,60 | 33,50 | 33,50 | 33,50 | 1 | 33 |
 |
| FEE (FEERUM) | 17:00 | 16,10 | +0,15 | (+0,94%) | 15,95 | 15,95 | 15,60 | 16,10 | 140 | 2 212 |
  |
| FEM (FEMTECH) | 30 kwi 17:04 | 0,0320 | -0,0105 | (-24,71%) | 0,0425 | 0,0450 | 0,0320 | 0,0450 | 607 159 | 22 915 |
 |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FFP (FARMYFO) | 3 cze 15:13 | 13,50 | 0,00 | (0,00%) | 13,50 | 12,90 | 12,90 | 13,50 | 18 | 238 | |
| FHB (FOODHUB) | 17 sie 15:47 | 2,05 | -0,04 | (-1,91%) | 2,09 | 2,09 | 2,05 | 2,09 | 12 | 25 |
  |
| FHD (FHDOM) | 17 sie 10:17 | 3,50 | -0,26 | (-6,91%) | 3,76 | 3,52 | 3,50 | 3,52 | 99 | 347 |
 |
| FIB (FIBO) | 10:26 | 11,90 | -1,10 | (-8,46%) | 13,00 | 11,50 | 11,50 | 12,00 | 44 | 523 |
  |
| FIG (FIGENE) | 3 cze 16:31 | 0,488 | +0,018 | (+3,83%) | 0,470 | 0,471 | 0,471 | 0,490 | 21 370 | 10 333 | |
| FLG (FALCON) | 1 cze 17:00 | 0,284 | -0,002 | (-0,70%) | 0,286 | 0,240 | 0,240 | 0,284 | 7 410 | 1 783 | |
| FMG | 15:38 | 56,20 | -2,20 | (-3,77%) | 58,40 | 58,40 | 56,20 | 58,40 | 74 | 4 165 |
  |
| FON | 16:21 | 1,735 | 0,000 | (0,00%) | 1,735 | 1,735 | 1,735 | 1,735 | 1 234 | 2 141 |
 |
| FOR (FOREVEREN) | 16:45 | 2,50 | -0,04 | (-1,57%) | 2,54 | 2,46 | 2,42 | 2,50 | 9 325 | 22 711 |
  |
| FOX (SPACEFOX) | 14:55 | 1,780 | -0,020 | (-1,11%) | 1,800 | 1,700 | 1,700 | 1,780 | 296 | 511 |
  |
| FPO (FORPOSTA) | 17 sie 11:00 | 2,06 | +0,02 | (+0,98%) | 2,04 | 2,06 | 2,06 | 2,06 | 100 | 206 |
  |
| FRB (FORBUILD) | 17 sie 14:32 | 4,28 | -0,22 | (-4,89%) | 4,50 | 4,32 | 4,00 | 4,32 | 1 020 | 4 197 |
  |
| FRM (FREEMIND) | 16:25 | 6,98 | +0,38 | (+5,76%) | 6,60 | 6,50 | 6,50 | 6,98 | 510 | 3 377 |
  |
| FRO (FERRO) | 17:00 | 34,50 | +0,10 | (+0,29%) | 34,40 | 34,30 | 33,90 | 34,50 | 9 299 | 317 540 |
  |
| FRW (FROZENWAY) | 15:28 | 30,70 | -0,50 | (-1,60%) | 31,20 | 31,00 | 29,00 | 31,00 | 142 | 4 214 |
  |
| FSG (FASING) | 17:00 | 14,30 | +0,10 | (+0,70%) | 14,20 | 14,60 | 14,30 | 14,60 | 128 | 1 835 |
  |
| FTE (FORTE) | 17:00 | 16,00 | -0,25 | (-1,54%) | 16,25 | 16,25 | 16,00 | 16,25 | 4 058 | 65 132 |
  |
| FTH (FINTECH) | 26 cze 09:57 | 0,1000 | -0,1600 | (-61,54%) | 0,2600 | 0,1200 | 0,0960 | 0,1220 | 1 138 927 | 128 996 |
 |
| FTL (FOOTHILLS) | 09:15 | 0,540 | 0,000 | (0,00%) | 0,540 | 0,540 | 0,540 | 0,540 | 20 | 11 |
  |
| FVE (FOTOVOLT) | 11:03 | 0,346 | 0,000 | (0,00%) | 0,346 | 0,346 | 0,346 | 0,346 | 30 | 10 |
  |
| GAL (GALVO) | 16:04 | 3,80 | +0,04 | (+1,06%) | 3,76 | 3,76 | 3,76 | 3,86 | 4 886 | 18 688 |
  |
| GAR (GARIN) | 09:03 | 2,00 | 0,00 | (0,00%) | 2,00 | 2,00 | 2,00 | 2,00 | 5 | 10 |
  |
| GDC (GAMEDUST) | 3 lut 16:48 | 0,0395 | -0,0045 | (-10,23%) | 0,0440 | 0,0405 | 0,0350 | 0,0470 | 423 717 | 16 178 |
 |
| GDS (GDEVS) | 16:37 | 3,14 | -0,02 | (-0,63%) | 3,16 | 3,16 | 3,14 | 3,16 | 370 | 1 165 |
  |
| GEN (GENOMED) | 13:43 | 31,00 | +0,20 | (+0,65%) | 30,80 | 30,80 | 29,60 | 31,00 | 146 | 4 396 |
  |
| GHT (GAMEHUNT) | 11:32 | 4,80 | 0,00 | (0,00%) | 4,80 | 4,80 | 4,80 | 4,80 | 1 | 5 |
  |
| GHY (GHYDROGEN) | 1 cze 13:34 | 2,00 | 0,00 | (0,00%) | 2,00 | 2,00 | 2,00 | 2,00 | 111 | 222 |
 |
| GIF (GAMFACTOR) | 16:42 | 4,400 | -0,020 | (-0,45%) | 4,420 | 4,420 | 4,360 | 4,450 | 4 788 | 20 991 |
  |
| GKI (IMMOBILE) | 17:00 | 4,90 | +0,04 | (+0,82%) | 4,86 | 4,92 | 4,88 | 4,95 | 12 052 | 59 347 |
  |
| GKS (GKSKAT) | 12 sie 11:00 | 0,194 | +0,001 | (+0,52%) | 0,193 | 0,194 | 0,194 | 0,194 | 7 800 | 1 513 |
 |
| GME (GRMEDIA) | 13:50 | 47,00 | 0,00 | (0,00%) | 47,00 | 48,20 | 47,00 | 53,00 | 176 | 8 346 |
  |
| GMT (GENOMTEC) | 16:27 | 3,78 | -0,02 | (-0,53%) | 3,80 | 3,80 | 3,70 | 3,80 | 23 219 | 86 036 |
  |
| GMV (GAMIVO) | 17:00 | 16,40 | -0,40 | (-2,38%) | 16,80 | 16,80 | 16,40 | 16,80 | 992 | 16 380 |
  |
| GMZ (GRUPAMZ) | 17:00 | 0,261 | -0,038 | (-12,71%) | 0,299 | 0,315 | 0,254 | 0,319 | 52 063 | 14 930 |
  |
| GNS (NIEWIADOW) | 17:02 | 14,20 | -0,20 | (-1,39%) | 14,40 | 14,40 | 13,70 | 14,50 | 125 230 | 1 752 853 |
  |
| GOB (GOBARTO) | 15:00 | 22,00 | 0,00 | (0,00%) | 22,00 | 22,00 | 22,00 | 22,00 | 50 | 1 100 |
  |
| GOGL (ALPHABET) | 15:18 | 1 286,80 | +3,20 | (+0,25%) | 1 283,60 | 1 286,80 | 1 265,60 | 1 286,80 | 8 | 10 199 |
  |
| GOL (GOLAB) | 12 sie 11:00 | 0,500 | 0,000 | (0,00%) | 0,500 | 0,500 | 0,500 | 0,500 | 5 | 3 | |
| GOP (GAMEOPS) | 16:43 | 11,25 | -0,15 | (-1,32%) | 11,40 | 11,50 | 11,25 | 11,50 | 229 | 2 590 |
  |
| GPP (GRUPRACUJ) | 17:00 | 53,50 | -2,10 | (-3,78%) | 55,60 | 55,70 | 52,80 | 55,70 | 24 230 | 1 311 956 |
  |
| GPW | 17:00 | 99,50 | -0,05 | (-0,05%) | 99,55 | 99,55 | 98,30 | 100,60 | 40 534 | 4 030 707 |
  |
| GRC (GRUPAREC) | 09:00 | 68,60 | 0,00 | (0,00%) | 68,60 | 68,60 | 68,60 | 68,60 | 2 | 137 |
  |
| GRL (GREENLANE) | 17:04 | 21,00 | +0,40 | (+1,94%) | 20,60 | 20,20 | 20,20 | 21,60 | 800 | 16 832 |
  |
| GRM (GREMPCO) | 15:03 | 1,590 | -0,010 | (-0,63%) | 1,600 | 1,590 | 1,500 | 1,590 | 277 | 424 |
  |
| GRN (GRODNO) | 17:00 | 16,80 | -0,20 | (-1,18%) | 17,00 | 16,80 | 15,85 | 16,95 | 19 286 | 318 453 |
  |
| GRX (GREENX) | 17:04 | 2,770 | -0,022 | (-0,79%) | 2,792 | 2,746 | 2,726 | 2,780 | 243 685 | 669 622 |
  |
| GRZ (GREENZEB) | 15:42 | 9,90 | -0,10 | (-1,00%) | 10,00 | 10,00 | 9,90 | 10,00 | 17 | 168 |
  |
| GTC | 16:39 | 2,64 | +0,09 | (+3,53%) | 2,55 | 2,55 | 2,51 | 2,72 | 69 098 | 181 416 |
  |
| GTF (GOTFI) | 8 lip 11:00 | 18,20 | +1,20 | (+7,06%) | 17,00 | 18,20 | 18,20 | 18,20 | 1 | 18 | |
| GTN (GETIN) | 17:00 | 0,3690 | -0,0090 | (-2,38%) | 0,3780 | 0,3640 | 0,3640 | 0,3700 | 66 185 | 24 199 |
  |
| GTS (GEOTRANS) | 15:13 | 4,55 | +0,07 | (+1,56%) | 4,48 | 4,60 | 4,55 | 4,76 | 11 792 | 54 433 |
  |
| GVT (VIRTUS) | 17:00 | 1,316 | +0,002 | (+0,15%) | 1,314 | 1,344 | 1,306 | 1,348 | 69 454 | 92 348 |
  |
| GX1 (GENXONE) | 16:49 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,50 | 5,44 | 5,50 | 54 | 296 |
  |
| HANM (HANDM) | 29 cze 14:53 | 64,06 | +12,06 | (+23,19%) | 52,00 | 64,06 | 64,06 | 64,06 | 155 | 9 929 | |
| HDR (HYDROTOR) | 16:08 | 9,32 | -0,18 | (-1,89%) | 9,50 | 9,50 | 9,32 | 9,50 | 5 026 | 47 561 |
  |
| HEL (HELIO) | 16:19 | 53,80 | -0,60 | (-1,10%) | 54,40 | 54,00 | 53,80 | 54,00 | 905 | 48 860 |
  |
| HEN (HYENERGY) | 15:00 | 2,32 | -0,09 | (-3,73%) | 2,41 | 2,34 | 2,32 | 2,34 | 2 249 | 5 249 | |
| HER (HILANDER) | 16:44 | 1,385 | -0,005 | (-0,36%) | 1,390 | 1,390 | 1,245 | 1,390 | 4 260 | 5 543 |
  |
| HOOD (ROBINHOOD) | 13 sie 13:26 | 352,95 | -70,65 | (-16,68%) | 423,60 | 352,95 | 352,95 | 352,95 | 20 | 7 059 |
 |
| HOR (HORTICO) | 15:57 | 7,30 | -0,10 | (-1,35%) | 7,40 | 7,45 | 7,20 | 7,50 | 8 999 | 66 102 |
  |
| HPE (HIPOWERSA) | 17:00 | 0,250 | +0,022 | (+9,65%) | 0,228 | 0,250 | 0,228 | 0,250 | 2 730 | 682 |
  |
| HPG (HONEYPAY) | 16 maj 15:00 | 2,38 | -0,10 | (-4,03%) | 2,48 | 2,42 | 2,38 | 2,42 | 434 | 1 033 | |
| HPM (HIPROMINE) | 16:20 | 72,00 | -0,50 | (-0,69%) | 72,50 | 72,00 | 70,00 | 74,50 | 192 | 13 644 |
  |
| HPS (HYDRAPRES) | 10:18 | 0,540 | +0,040 | (+8,00%) | 0,500 | 0,540 | 0,540 | 0,540 | 4 | 2 |
  |
| HRC (GRUPAHRC) | 10:16 | 0,935 | +0,040 | (+4,47%) | 0,895 | 0,935 | 0,935 | 0,935 | 8 | 7 |
  |
| HRP (HARPER) | 15:09 | 5,18 | 0,00 | (0,00%) | 5,18 | 5,18 | 5,18 | 5,18 | 600 | 3 108 |
  |
| HRS (HERKULES) | 17:00 | 1,375 | -0,005 | (-0,36%) | 1,380 | 1,380 | 1,340 | 1,380 | 4 686 | 6 289 |
  |
| HRT (HURTIMEX) | 17 sie 17:00 | 0,1380 | -0,0010 | (-0,72%) | 0,1390 | 0,1220 | 0,1200 | 0,1380 | 16 519 | 2 041 |
  |
| HUB (HUBTECH) | 17:00 | 0,260 | +0,006 | (+2,36%) | 0,254 | 0,254 | 0,239 | 0,269 | 1 384 918 | 351 061 |
  |
| HUG (HUUUGE) | 17:00 | 22,20 | +0,35 | (+1,60%) | 21,85 | 21,80 | 21,80 | 22,20 | 8 755 | 192 302 |
  |
| IBC (IBCPOLSKA) | 16:48 | 4,87 | -0,07 | (-1,42%) | 4,94 | 4,83 | 4,67 | 4,87 | 270 | 1 304 |
  |
| IBS (IBSM) | 16:49 | 53,60 | -0,20 | (-0,37%) | 53,80 | 53,80 | 52,60 | 53,80 | 4 | 213 |
  |
| ICD (ICPD) | 31 lip 09:36 | 0,925 | 0,000 | (0,00%) | 0,925 | 0,925 | 0,925 | 0,925 | 12 | 11 |
  |
| ICE (MEDINICE) | 17:00 | 70,70 | -0,80 | (-1,12%) | 71,50 | 72,00 | 69,40 | 72,00 | 11 705 | 822 727 |
  |
| ICG (ICECODE) | 16:48 | 0,0875 | -0,0025 | (-2,78%) | 0,0900 | 0,0800 | 0,0780 | 0,0890 | 26 727 | 2 256 |
  |
| IDG (INDYGO) | 2 maj 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| IDH | 17:00 | 2,74 | -0,02 | (-0,72%) | 2,76 | 2,64 | 2,62 | 2,74 | 580 | 1 532 |
  |
| IDM (IDMSA) | 16:01 | 0,462 | +0,002 | (+0,43%) | 0,460 | 0,460 | 0,460 | 0,462 | 5 472 | 2 528 |
  |
| IFA (INFRA) | 10:39 | 2,08 | +0,02 | (+0,97%) | 2,06 | 2,08 | 2,08 | 2,08 | 1 | 2 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 16:39 | 24,90 | -0,05 | (-0,20%) | 24,95 | 24,95 | 24,40 | 24,95 | 871 | 21 575 |
  |
| IFL (IFLEASING) | 14:40 | 1,69 | 0,00 | (0,00%) | 1,69 | 1,69 | 1,69 | 1,69 | 2 800 | 4 732 | |
| IFR (IFSA) | 17:00 | 0,116 | 0,000 | (0,00%) | 0,116 | 0,116 | 0,112 | 0,116 | 2 221 | 253 |
 |
| IGT (IGORIA) | 16:23 | 0,448 | +0,016 | (+3,70%) | 0,432 | 0,432 | 0,432 | 0,454 | 23 538 | 10 427 |
  |
| IMC (IMCOMPANY) | 15:50 | 32,30 | -0,20 | (-0,62%) | 32,50 | 32,50 | 31,50 | 32,50 | 301 | 9 596 |
  |
| IMG (IMMGAMES) | 15:00 | 0,650 | -0,012 | (-1,81%) | 0,662 | 0,650 | 0,650 | 0,650 | 4 595 | 2 987 |
  |
| IMP (IMPERIO) | 14:12 | 1,61 | 0,00 | (0,00%) | 1,61 | 1,61 | 1,61 | 1,61 | 1 | 2 |
  |
| IMR (INTM) | 28 maj 11:24 | 0,0355 | -0,0130 | (-26,80%) | 0,0485 | 0,0355 | 0,0355 | 0,0355 | 15 829 | 562 | |
| IMS | 17:00 | 2,43 | -0,04 | (-1,62%) | 2,47 | 2,43 | 2,41 | 2,49 | 7 577 | 18 447 |
  |
| INC | 16:23 | 1,440 | -0,010 | (-0,69%) | 1,450 | 1,450 | 1,440 | 1,465 | 4 747 | 6 865 |
  |
| ING (INGBSK) | 17:00 | 446,80 | -1,20 | (-0,27%) | 448,00 | 448,00 | 443,60 | 449,80 | 13 085 | 5 852 209 |
  |
| INK (INSTALKRK) | 17:00 | 39,00 | 0,00 | (0,00%) | 39,00 | 39,00 | 38,70 | 39,10 | 3 739 | 145 532 |
  |
| INL (INTROL) | 16:49 | 8,24 | -0,18 | (-2,14%) | 8,42 | 8,32 | 8,12 | 8,40 | 10 734 | 87 974 |
  |
| INM (INVENTION) | 16:35 | 0,1090 | -0,0010 | (-0,91%) | 0,1100 | 0,1060 | 0,1060 | 0,1095 | 46 803 | 5 044 |
  |
| INP (INPRO) | 09:58 | 7,65 | +0,10 | (+1,32%) | 7,55 | 7,65 | 7,55 | 7,65 | 339 | 2 575 |
  |
| INPT (INPOST) | 16:54 | 67,35 | +0,80 | (+1,20%) | 66,55 | 67,00 | 66,55 | 67,35 | 2 985 | 200 090 |
  |
| INS (INDOS) | 09:22 | 3,44 | 0,00 | (0,00%) | 3,44 | 3,44 | 3,44 | 3,44 | 3 | 10 |
  |
| INT (INTERNITY) | 14:18 | 8,70 | +0,10 | (+1,16%) | 8,60 | 8,70 | 8,60 | 8,70 | 317 | 2 727 |
  |
| INTL (INTEL) | 11:07 | 373,00 | -14,85 | (-3,83%) | 387,85 | 373,00 | 373,00 | 373,00 | 115 | 42 895 |
  |
| IPE (IPOPEMA) | 17:00 | 9,64 | -0,02 | (-0,21%) | 9,66 | 9,64 | 9,44 | 9,64 | 6 321 | 60 187 |
  |
| IPO (INTERSPPL) | 14:23 | 0,354 | +0,009 | (+2,61%) | 0,345 | 0,345 | 0,345 | 0,362 | 19 229 | 6 857 |
  |
| IPW (IMAGEPWR) | 11:00 | 1,75 | +0,07 | (+4,17%) | 1,68 | 1,75 | 1,75 | 1,75 | 626 | 1 096 |
  |
| IRL (INTERAOLT) | 16 mar 17:00 | 11,54 | -2,46 | (-17,57%) | 14,00 | 14,00 | 10,22 | 15,40 | 568 018 | 6 838 081 | |
| ISD (INSIDPARK) | 09:58 | 0,510 | -0,010 | (-1,92%) | 0,520 | 0,550 | 0,510 | 0,550 | 169 | 87 |
  |
| ITB (INTERBUD) | 16:47 | 1,515 | -0,005 | (-0,33%) | 1,520 | 1,430 | 1,430 | 1,515 | 22 120 | 31 890 |
  |
| ITX (INDITEX) | 4 sie 10:03 | 246,10 | +4,00 | (+1,65%) | 242,10 | 246,10 | 246,10 | 246,10 | 64 | 15 750 |
 |
| IVE (INVESTEKO) | 09:00 | 1,88 | +0,03 | (+1,62%) | 1,85 | 1,88 | 1,88 | 1,88 | 53 | 100 |
  |
| IVO (INCUVO) | 13:53 | 0,700 | +0,008 | (+1,16%) | 0,692 | 0,674 | 0,668 | 0,700 | 7 696 | 5 331 |
  |
| IWS (IRONWOLF) | 17:04 | 1,310 | -0,030 | (-2,24%) | 1,340 | 1,340 | 1,080 | 1,540 | 91 080 | 123 875 |
  |
| IZB (IZOBLOK) | 11:04 | 39,40 | 0,00 | (0,00%) | 39,40 | 39,40 | 39,40 | 39,40 | 50 | 1 970 |
  |
| IZO (IZOLACJA) | 09:44 | 3,63 | -0,08 | (-2,16%) | 3,71 | 3,79 | 3,63 | 3,79 | 260 | 949 |
  |
| IZS (IZOSTAL) | 17:00 | 3,09 | 0,00 | (0,00%) | 3,09 | 3,06 | 3,05 | 3,10 | 18 469 | 56 593 |
  |
| JJB (JUJUBEE) | 17:04 | 0,500 | -0,025 | (-4,76%) | 0,525 | 0,520 | 0,480 | 0,520 | 9 520 | 4 673 |
  |
| JMT (JERONIMO) | 10:36 | 73,60 | 0,00 | (0,00%) | 73,60 | 73,60 | 73,60 | 73,60 | 5 | 368 |
  |
| JPM (JPMORGAN) | 14 sie 11:37 | 1 340,00 | +3,60 | (+0,27%) | 1 336,40 | 1 340,00 | 1 340,00 | 1 340,00 | 1 | 1 340 |
 |
| JRC (JRCGROUP) | 11:00 | 1,14 | 0,00 | (0,00%) | 1,14 | 1,14 | 1,14 | 1,14 | 10 | 11 |
  |
| JRH | 17:00 | 3,90 | +0,02 | (+0,52%) | 3,88 | 3,76 | 3,76 | 3,92 | 5 459 | 20 846 |
  |
| JSW | 17:03 | 28,11 | +0,71 | (+2,59%) | 27,40 | 27,47 | 26,57 | 28,19 | 294 042 | 8 017 795 |
  |
| JWW (JWWINVEST) | 16:25 | 3,02 | -0,14 | (-4,43%) | 3,16 | 3,06 | 3,01 | 3,06 | 936 | 2 826 |
  |
| K2P (KOOL2PLAY) | 15:00 | 0,790 | 0,000 | (0,00%) | 0,790 | 0,790 | 0,790 | 0,790 | 363 | 287 |
  |
| KBJ | 15:24 | 23,20 | -1,20 | (-4,92%) | 24,40 | 24,40 | 23,20 | 24,40 | 566 | 13 170 |
  |
| KCH (KRAKCHEM) | 17:01 | 0,482 | -0,042 | (-8,02%) | 0,524 | 0,524 | 0,476 | 0,524 | 491 619 | 240 502 |
  |
| KCI | 14:49 | 0,916 | +0,022 | (+2,46%) | 0,894 | 0,894 | 0,894 | 0,916 | 17 | 15 |
  |
| KDM (KDMSHIPNG) | 6 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 | 19,56 | 0,00 | (0,00%) | 19,56 | 19,56 | 19,54 | 19,58 | 9 233 | 180 575 |
  |
| KGH (KGHM) | 17:03 | 334,50 | -10,70 | (-3,10%) | 345,20 | 342,00 | 332,50 | 342,00 | 704 386 | 236 599 404 |
  |
| KGL | 14:39 | 11,10 | 0,00 | (0,00%) | 11,10 | 10,80 | 10,80 | 11,10 | 456 | 4 925 |
  |
| KGN (KOGENERA) | 17:00 | 66,60 | -0,70 | (-1,04%) | 67,30 | 67,60 | 66,30 | 67,60 | 5 125 | 342 185 |
  |
| KLE (KLEPSYDRA) | 15:00 | 7,04 | +0,04 | (+0,57%) | 7,00 | 7,02 | 7,02 | 7,04 | 1 263 | 8 878 |
  |
| KLK (KOLEJKOWO) | 17:00 | 54,00 | 0,00 | (0,00%) | 54,00 | 55,00 | 51,50 | 55,00 | 2 511 | 132 874 |
  |
| KLN (KLON) | 10:05 | 1,35 | 0,00 | (0,00%) | 1,35 | 1,35 | 1,35 | 1,35 | 20 | 27 |
  |
| KMB (KOMBINAT) | 17:00 | 0,960 | +0,022 | (+2,35%) | 0,938 | 0,949 | 0,929 | 0,960 | 449 844 | 426 870 |
 |
| KME | 09:00 | 0,180 | -0,011 | (-5,76%) | 0,191 | 0,180 | 0,180 | 0,180 | 500 | 90 |
  |
| KMP (KOMPAP) | 17 sie 10:23 | 20,40 | -0,60 | (-2,86%) | 21,00 | 21,00 | 20,40 | 21,00 | 75 | 1 548 |
  |
| KOM (KOMPUTRON) | 17:00 | 6,32 | +0,44 | (+7,48%) | 5,88 | 5,88 | 5,88 | 6,46 | 62 991 | 390 800 |
  |
| KOR (KORBANK) | 15:59 | 12,00 | -0,40 | (-3,23%) | 12,40 | 12,00 | 12,00 | 12,50 | 691 | 8 331 |
  |
| KPC (KUPIEC) | 12 sie 11:47 | 1,07 | +0,17 | (+18,89%) | 0,90 | 1,07 | 1,07 | 1,07 | 11 | 12 |
 |
| KPD (KPPD) | 17 sie 17:00 | 21,20 | +0,20 | (+0,95%) | 21,00 | 21,00 | 20,20 | 21,20 | 424 | 8 850 |
  |
| KPI (KANCELWEC) | 13:05 | 2,12 | +0,06 | (+2,91%) | 2,06 | 2,06 | 2,06 | 2,12 | 2 385 | 4 981 |
  |
| KPL (KINOPOL) | 17:00 | 19,40 | -0,10 | (-0,51%) | 19,50 | 19,60 | 19,35 | 19,75 | 38 180 | 746 821 |
  |
| KRK (KRKA) | 14:59 | 1 128,00 | 0,00 | (0,00%) | 1 128,00 | 1 116,00 | 1 116,00 | 1 132,00 | 26 | 29 090 |
  |
| KRU (KRUK) | 17:00 | 429,90 | +1,90 | (+0,44%) | 428,00 | 428,40 | 428,00 | 433,00 | 16 441 | 7 070 626 |
  |
| KSG (KSGAGRO) | 16:38 | 3,340 | -0,035 | (-1,04%) | 3,375 | 3,335 | 3,325 | 3,380 | 7 606 | 25 429 |
  |
| KTY (KETY) | 17:03 | 1 244,00 | +14,00 | (+1,14%) | 1 230,00 | 1 243,00 | 1 231,00 | 1 262,00 | 39 408 | 49 351 888 |
  |
| KUB (KUBOTA) | 12:23 | 12,85 | -0,10 | (-0,77%) | 12,95 | 12,90 | 12,80 | 12,90 | 501 | 6 414 |
  |
| KVT (KRVITAMIN) | 17:00 | 13,05 | 0,00 | (0,00%) | 13,05 | 12,70 | 12,70 | 13,05 | 82 | 1 043 |
  |
| LBD (LOKATYBUD) | 2 cze 11:00 | 0,895 | 0,000 | (0,00%) | 0,895 | 0,895 | 0,895 | 0,895 | 25 | 22 |
 |
| LBT (LIBET) | 14:17 | 1,200 | -0,045 | (-3,61%) | 1,245 | 1,250 | 1,200 | 1,250 | 18 679 | 22 581 |
  |
| LBW (LUBAWA) | 17:02 | 11,66 | +0,15 | (+1,30%) | 11,51 | 11,55 | 11,36 | 11,74 | 297 479 | 3 455 892 |
  |
| LCN (LABOCANNA) | 14 sie 11:23 | 0,216 | 0,000 | (0,00%) | 0,216 | 0,216 | 0,216 | 0,216 | 100 | 22 |
  |
| LEG (LEGIMI) | 17 sie 15:37 | 29,00 | -1,00 | (-3,33%) | 30,00 | 30,00 | 27,20 | 30,00 | 116 | 3 285 |
  |
| LEN (LENA) | 16:22 | 2,17 | -0,02 | (-0,91%) | 2,19 | 2,19 | 2,17 | 2,19 | 2 363 | 5 129 |
  |
| LES (LESS) | 17:00 | 0,240 | -0,001 | (-0,41%) | 0,241 | 0,241 | 0,235 | 0,241 | 8 323 | 1 958 |
  |
| LET (LETUS) | 13:30 | 0,164 | -0,002 | (-1,20%) | 0,166 | 0,159 | 0,159 | 0,164 | 120 600 | 19 192 |
  |
| LFR (LIFTERO) | 16:49 | 74,49 | -1,51 | (-1,99%) | 76,00 | 76,00 | 71,21 | 76,29 | 12 839 | 943 531 | |
| LGT (LGTRADE) | 10:27 | 2,04 | -0,08 | (-3,77%) | 2,12 | 2,20 | 2,04 | 2,20 | 4 447 | 9 366 |
  |
| LHD (LICHTHUND) | 17 sie 16:36 | 52,00 | -1,00 | (-1,89%) | 53,00 | 53,00 | 52,00 | 53,00 | 165 | 8 693 |
  |
| LILY (ELILILLY) | 12 sie 11:36 | 4 498,00 | -43,50 | (-0,96%) | 4 541,50 | 4 498,00 | 4 498,00 | 4 498,00 | 1 | 4 498 |
 |
| LKD (LOKUM) | 17 sie 10:35 | 22,60 | -0,90 | (-3,83%) | 23,50 | 22,60 | 22,60 | 23,40 | 52 | 1 176 |
  |
| LMG (LMGAMES) | 09:00 | 0,670 | 0,000 | (0,00%) | 0,670 | 0,670 | 0,670 | 0,670 | 20 | 13 |
  |
| LMU (LMCU) | 16:49 | 25,97 | -0,98 | (-3,65%) | 26,95 | 27,00 | 25,91 | 27,70 | 7 588 | 202 103 | |
| LPP | 17:00 | 21 020,00 | -300,00 | (-1,41%) | 21 320,00 | 21 260,00 | 20 840,00 | 21 260,00 | 4 959 | 104 306 760 |
  |
| LRQ (LARQ) | 17:00 | 2,78 | +0,09 | (+3,35%) | 2,69 | 2,75 | 2,62 | 2,78 | 11 486 | 31 245 |
  |
| LSI (LSISOFT) | 16:39 | 54,00 | -1,80 | (-3,23%) | 55,80 | 56,00 | 53,00 | 56,00 | 572 | 31 061 |
  |
| LTM (LTGAMES) | 12:46 | 9,00 | -0,25 | (-2,70%) | 9,25 | 9,00 | 8,50 | 9,00 | 821 | 7 160 |
  |
| LTX (LENTEX) | 16:49 | 6,96 | -0,04 | (-0,57%) | 7,00 | 6,90 | 6,82 | 6,96 | 3 968 | 27 143 |
  |
| LUD (LUDUS) | 15:23 | 0,240 | 0,000 | (0,00%) | 0,240 | 0,240 | 0,240 | 0,240 | 23 219 | 5 573 | |
| LUG | 17:00 | 1,82 | +0,02 | (+1,11%) | 1,80 | 1,74 | 1,74 | 1,82 | 605 | 1 089 |
  |
| LUK (LUKARDI) | 2 cze 15:00 | 0,420 | -0,004 | (-0,94%) | 0,424 | 0,352 | 0,352 | 0,420 | 2 970 | 1 046 | |
| LWB (BOGDANKA) | 17:00 | 21,95 | +0,25 | (+1,15%) | 21,70 | 21,70 | 21,45 | 22,10 | 70 641 | 1 535 116 |
  |
| LXB (LEXBONO) | 15:24 | 0,0780 | +0,0080 | (+11,43%) | 0,0700 | 0,0700 | 0,0700 | 0,0780 | 5 600 | 436 |
  |
| M4B | 1 lip 11:00 | 11,90 | +1,90 | (+19,00%) | 10,00 | 11,90 | 11,90 | 11,90 | 2 | 24 | |
| MAB (MABION) | 17:00 | 7,52 | -0,02 | (-0,27%) | 7,54 | 7,48 | 7,45 | 7,58 | 13 057 | 97 963 |
  |
| MAD (MADKOM) | 14:21 | 3,00 | -0,12 | (-3,85%) | 3,12 | 3,00 | 2,98 | 3,06 | 2 874 | 8 675 |
  |
| MAK (MAKARONPL) | 17:00 | 25,20 | -0,10 | (-0,40%) | 25,30 | 25,45 | 25,00 | 25,50 | 3 772 | 94 722 |
  |
| MAN (MANYDEV) | 1 paź 15:00 | 0,616 | -0,014 | (-2,22%) | 0,630 | 0,630 | 0,616 | 0,630 | 4 160 | 2 618 | |
| MAZ (MAZOP) | 12:49 | 13,50 | -0,70 | (-4,93%) | 14,20 | 13,90 | 12,10 | 13,90 | 589 | 7 814 |
  |
| MBF (MBFGROUP) | 16:36 | 4,900 | -0,070 | (-1,41%) | 4,970 | 4,970 | 4,700 | 4,980 | 7 955 | 38 206 |
  |
| MBG (MERCEDES) | 14 sie 11:18 | 196,86 | -3,02 | (-1,51%) | 199,88 | 196,84 | 196,84 | 196,86 | 200 | 39 370 |
  |
| MBK (MBANK) | 17:00 | 1 400,00 | -20,00 | (-1,41%) | 1 420,00 | 1 412,50 | 1 397,50 | 1 421,50 | 17 692 | 24 874 669 |
  |
| MBR (MOBRUK) | 17:00 | 376,00 | +0,50 | (+0,13%) | 375,50 | 378,00 | 373,00 | 378,00 | 1 636 | 615 559 |
  |
| MBW (MBWS) | 11 sie 12:12 | 11,90 | -0,10 | (-0,83%) | 12,00 | 11,90 | 11,90 | 11,90 | 100 | 1 190 |
 |
| MCD (MYCODERN) | 27 maj 11:03 | 0,780 | -0,040 | (-4,88%) | 0,820 | 0,780 | 0,780 | 0,780 | 6 022 | 4 697 | |
| MCDL (MCDONALDS) | 16:28 | 1 008,50 | -15,00 | (-1,47%) | 1 023,50 | 1 007,00 | 1 007,00 | 1 008,50 | 31 | 31 262 |
  |
| MCI | 17:00 | 28,90 | 0,00 | (0,00%) | 28,90 | 28,90 | 28,70 | 29,00 | 1 580 | 45 479 |
  |
| MCR | 15:10 | 14,95 | +0,10 | (+0,67%) | 14,85 | 14,85 | 14,80 | 15,00 | 236 | 3 508 |
  |
| MCRN (MICRONTEC) | 16:44 | 3 567,50 | -220,00 | (-5,81%) | 3 787,50 | 3 645,00 | 3 567,50 | 3 645,00 | 13 | 46 981 |
 |
| MDA (MEDAPP) | 15:00 | 0,1900 | -0,0100 | (-5,00%) | 0,2000 | 0,2000 | 0,1900 | 0,2000 | 16 576 | 3 215 |
  |
| MDB (MEDICOBIO) | 16:03 | 0,390 | -0,004 | (-1,02%) | 0,394 | 0,392 | 0,362 | 0,392 | 14 259 | 5 258 |
  |
| MDG (MEDICALG) | 17:00 | 26,85 | +0,45 | (+1,70%) | 26,40 | 26,40 | 26,35 | 26,95 | 8 413 | 224 147 |
  |
| MDI (MDIENERGIA) | 17:00 | 2,32 | -0,02 | (-0,85%) | 2,34 | 2,26 | 2,26 | 2,38 | 46 827 | 108 730 |
  |
| MDP (MEDCAMP) | 2 cze 17:00 | 0,795 | 0,000 | (0,00%) | 0,795 | 0,765 | 0,745 | 0,795 | 9 273 | 7 015 |
 |
| MDT (MEDTECH) | 17:00 | 0,4040 | +0,0040 | (+1,00%) | 0,4000 | 0,4100 | 0,4000 | 0,4180 | 1 399 170 | 571 543 |
  |
| MDV (MODIVO) | 17:00 | 92,50 | +1,58 | (+1,74%) | 90,92 | 90,60 | 90,56 | 92,82 | 150 926 | 13 924 203 |
  |
| MEG (MEGARON) | 13 sie 15:00 | 6,10 | -0,20 | (-3,17%) | 6,30 | 6,20 | 6,10 | 6,20 | 79 | 489 |
 |
| MER (MERA) | 13:15 | 1,02 | 0,00 | (0,00%) | 1,02 | 1,02 | 1,02 | 1,02 | 15 | 15 |
  |
| META | 16:09 | 2 063,50 | -136,50 | (-6,20%) | 2 200,00 | 2 130,00 | 2 063,50 | 2 130,00 | 17 | 35 833 |
  |
| MEX (MEXPOLSKA) | 15:50 | 3,47 | -0,02 | (-0,57%) | 3,49 | 3,50 | 3,40 | 3,50 | 1 517 | 5 162 |
  |
| MFD (MFOOD) | 16:46 | 2,96 | +0,04 | (+1,37%) | 2,92 | 2,92 | 2,80 | 3,04 | 52 960 | 154 183 |
  |
| MFO | 17:00 | 31,90 | -1,00 | (-3,04%) | 32,90 | 32,00 | 31,80 | 32,50 | 6 677 | 213 638 |
  |
| MGS (MADNETIC) | 11:31 | 2,58 | +0,06 | (+2,38%) | 2,52 | 2,58 | 2,58 | 2,58 | 388 | 1 001 |
  |
| MGT (MANGATA) | 17:01 | 62,00 | 0,00 | (0,00%) | 62,00 | 62,00 | 61,00 | 62,00 | 172 | 10 587 |
  |
| MID (MIDVEN) | 10 sie 11:00 | 4,20 | -0,20 | (-4,55%) | 4,40 | 4,20 | 4,20 | 4,20 | 10 | 42 |
  |
| MIG (MILITARY) | 15:21 | 0,3040 | -0,0030 | (-0,98%) | 0,3070 | 0,3090 | 0,3000 | 0,3150 | 11 397 | 3 432 |
  |
| MIL (MILLENNIUM) | 17:00 | 21,12 | -0,38 | (-1,77%) | 21,50 | 21,30 | 21,12 | 21,49 | 511 601 | 10 898 505 |
  |
| MIR (MIRACULUM) | 17:00 | 0,580 | +0,002 | (+0,35%) | 0,578 | 0,578 | 0,562 | 0,580 | 1 890 | 1 064 |
  |
| MLB (MAKOLAB) | 16:00 | 9,00 | -0,50 | (-5,26%) | 9,50 | 9,00 | 9,00 | 9,00 | 63 | 567 |
  |
| MLG (MLPGROUP) | 16:40 | 107,00 | -2,00 | (-1,83%) | 109,00 | 107,00 | 106,00 | 109,00 | 510 | 54 643 |
  |
| MLK (MILKILAND) | 17:00 | 1,544 | -0,032 | (-2,03%) | 1,576 | 1,534 | 1,440 | 1,560 | 43 014 | 64 992 |
  |
| MLM (MILISYS) | 16:30 | 0,2620 | +0,0100 | (+3,97%) | 0,2520 | 0,2620 | 0,2460 | 0,2620 | 11 145 | 2 852 |
  |
| MLP (MILKPOL) | 5 sie 11:00 | 0,450 | -0,050 | (-10,00%) | 0,500 | 0,450 | 0,450 | 0,450 | 10 | 5 | |
| MLS (MLSYSTEM) | 15:46 | 14,20 | -0,12 | (-0,84%) | 14,32 | 14,36 | 14,20 | 14,50 | 7 893 | 112 904 |
  |
| MLT (MOONLIT) | 15:14 | 0,300 | 0,000 | (0,00%) | 0,300 | 0,300 | 0,300 | 0,300 | 10 500 | 3 150 |
  |
| MMC (MMCPL) | 10:36 | 10,50 | +0,90 | (+9,38%) | 9,60 | 10,80 | 10,50 | 10,80 | 116 | 1 226 |
  |
| MMS (MADMIND) | 15:00 | 0,349 | -0,001 | (-0,29%) | 0,350 | 0,311 | 0,311 | 0,349 | 3 036 | 946 |
  |
| MNC (MENNICA) | 17:03 | 41,00 | -1,00 | (-2,38%) | 42,00 | 42,40 | 38,60 | 43,00 | 9 979 | 406 870 |
  |
| MND (MINERAL) | 17:00 | 0,715 | -0,005 | (-0,69%) | 0,720 | 0,680 | 0,680 | 0,715 | 57 | 39 |
  |
| MNS (MENNICASK) | 16:41 | 50,40 | -3,60 | (-6,67%) | 54,00 | 52,00 | 50,00 | 52,00 | 806 | 40 633 |
  |
| MO2 (MOLIERA2) | 11:16 | 0,0900 | +0,0035 | (+4,05%) | 0,0865 | 0,0900 | 0,0900 | 0,0900 | 150 | 14 |
  |
| MOC (MOLECURE) | 17:00 | 6,17 | +0,02 | (+0,33%) | 6,15 | 6,15 | 6,06 | 6,18 | 13 479 | 82 732 |
  |
| MOL | 16:36 | 58,25 | -0,60 | (-1,02%) | 58,85 | 59,20 | 57,90 | 59,20 | 3 810 | 223 527 |
  |
| MON (MONNARI) | 15:36 | 5,44 | 0,00 | (0,00%) | 5,44 | 5,44 | 5,42 | 5,48 | 3 908 | 21 245 |
  |
| MOV (MOVIEGAMES) | 15:14 | 6,90 | -0,14 | (-1,99%) | 7,04 | 7,04 | 6,80 | 7,14 | 5 267 | 36 315 |
  |
| MPY (MPAY) | 16:23 | 0,1325 | -0,0050 | (-3,64%) | 0,1375 | 0,1405 | 0,1325 | 0,1420 | 51 720 | 7 024 |
  |
| MQR (MULTIQURE) | 17:02 | 3,060 | -0,100 | (-3,16%) | 3,160 | 3,210 | 3,050 | 3,210 | 131 129 | 407 178 |
  |
| MRB (MIRBUD) | 17:00 | 12,75 | -0,55 | (-4,14%) | 13,30 | 13,30 | 12,75 | 13,34 | 185 963 | 2 417 712 |
  |
| MRC (MERCATOR) | 17:01 | 53,40 | -1,10 | (-2,02%) | 54,50 | 54,20 | 53,40 | 54,20 | 3 422 | 183 778 |
  |
| MRD (MEDARD) | 5 sie 11:00 | 0,645 | +0,070 | (+12,17%) | 0,575 | 0,645 | 0,645 | 0,645 | 1 | 1 | |
| MRG (MERLINGRP) | 1 cze 17:00 | 0,170 | -0,027 | (-13,49%) | 0,197 | 0,197 | 0,170 | 0,200 | 149 047 | 27 381 | |
| MRH (HAMBURGER) | 12 sie 11:08 | 0,170 | +0,020 | (+13,33%) | 0,150 | 0,170 | 0,170 | 0,170 | 226 650 | 38 531 | |
| MRK (MARKA) | 10 kwi 11:00 | 0,200 | 0,000 | (0,00%) | 0,200 | 0,200 | 0,200 | 0,200 | 51 | 10 |
 |
| MSFT (MICROSOFT) | 15:38 | 1 805,40 | -49,60 | (-2,67%) | 1 855,00 | 1 805,40 | 1 805,40 | 1 805,40 | 2 | 3 611 |
  |
| MSM | 15:12 | 5,10 | -0,20 | (-3,77%) | 5,30 | 4,88 | 4,88 | 5,10 | 91 | 453 |
  |
| MSP (MOSTALPLC) | 09:00 | 12,95 | +0,20 | (+1,57%) | 12,75 | 12,95 | 12,95 | 12,95 | 2 | 26 |
  |
| MSW (MOSTALWAR) | 16:45 | 3,34 | -0,09 | (-2,62%) | 3,43 | 3,27 | 3,27 | 3,42 | 1 682 | 5 709 |
  |
| MSZ (MOSTALZAB) | 17:00 | 6,27 | -0,07 | (-1,10%) | 6,34 | 6,38 | 6,21 | 6,38 | 22 566 | 141 726 |
  |
| MTN (MILTON) | 14:53 | 0,695 | 0,000 | (0,00%) | 0,695 | 0,670 | 0,665 | 0,695 | 1 679 | 1 127 |
  |
| MUN (MUNAR) | 14:55 | 0,290 | +0,002 | (+0,69%) | 0,288 | 0,288 | 0,281 | 0,290 | 15 500 | 4 449 |
  |
| MUR (MURAPOL) | 17:00 | 38,40 | -0,30 | (-0,78%) | 38,70 | 38,70 | 38,40 | 38,70 | 7 843 | 302 340 |
  |
| MVP (MARVIPOL) | 17:00 | 8,40 | +0,04 | (+0,48%) | 8,36 | 8,38 | 8,30 | 8,40 | 1 639 | 13 698 |
  |
| MWT (MWTRADE) | 17:00 | 2,26 | -0,22 | (-8,87%) | 2,48 | 2,42 | 2,26 | 2,42 | 6 146 | 14 407 |
  |
| MXC (MAXCOM) | 09:37 | 5,72 | +0,16 | (+2,88%) | 5,56 | 5,60 | 5,56 | 5,72 | 420 | 2 338 |
  |
| MXP (MAXIPIZZA) | 10:18 | 0,425 | 0,000 | (0,00%) | 0,425 | 0,425 | 0,425 | 0,425 | 344 | 146 |
  |
| MZA (MUZA) | 14 sie 12:13 | 8,70 | 0,00 | (0,00%) | 8,70 | 8,70 | 8,70 | 8,70 | 422 | 3 671 |
  |
| NCL (NOCTILUCA) | 16:17 | 94,60 | +0,20 | (+0,21%) | 94,40 | 94,90 | 93,00 | 94,90 | 1 077 | 100 488 |
  |
| NEU (NEUCA) | 17:00 | 750,00 | -6,00 | (-0,79%) | 756,00 | 756,00 | 750,00 | 764,00 | 1 747 | 1 323 706 |
  |
| NFLX (NETFLIX) | 10:16 | 288,35 | -3,65 | (-1,25%) | 292,00 | 286,50 | 286,50 | 288,35 | 10 | 2 874 |
  |
| NIKE | 14:27 | 150,64 | 0,00 | (0,00%) | 150,64 | 150,64 | 150,64 | 150,64 | 36 | 5 423 |
  |
| NNG (NANOGROUP) | 15:52 | 2,49 | 0,00 | (0,00%) | 2,49 | 2,50 | 2,45 | 2,50 | 6 049 | 14 929 |
  |
| NOB (NOOBZ) | 12:09 | 13,30 | 0,00 | (0,00%) | 13,30 | 13,40 | 13,30 | 13,40 | 12 | 160 |
  |
| NOV (NOVINA) | 13:09 | 0,600 | 0,000 | (0,00%) | 0,600 | 0,598 | 0,584 | 0,600 | 13 291 | 7 874 |
  |
| NRS (NEURONE) | 15:00 | 0,730 | 0,000 | (0,00%) | 0,730 | 0,730 | 0,730 | 0,730 | 50 | 37 |
 |
| NST (NESTMEDIC) | 15:16 | 0,764 | -0,004 | (-0,52%) | 0,768 | 0,768 | 0,764 | 0,768 | 282 | 216 |
  |
| NTC (NTCAPITAL) | 13:51 | 0,632 | 0,000 | (0,00%) | 0,632 | 0,602 | 0,598 | 0,634 | 6 510 | 3 960 |
  |
| NTS (NOTORIA) | 17 sie 15:28 | 6,95 | -0,20 | (-2,80%) | 7,15 | 6,95 | 6,95 | 6,95 | 1 | 7 |
  |
| NTT (NTTSYSTEM) | 16:48 | 15,45 | -0,20 | (-1,28%) | 15,65 | 15,50 | 15,35 | 15,60 | 3 619 | 56 067 |
  |
| NTU (NOVATURAS) | 16:39 | 5,02 | -0,40 | (-7,38%) | 5,42 | 5,02 | 5,02 | 5,02 | 6 | 30 |
  |
| NTV (NTVSA) | 09:26 | 0,150 | 0,000 | (0,00%) | 0,150 | 0,150 | 0,150 | 0,150 | 100 | 15 |
  |
| NVA (PANOVA) | 14:28 | 17,80 | 0,00 | (0,00%) | 17,80 | 17,70 | 17,70 | 17,80 | 61 | 1 080 |
  |
| NVDA (NVIDIA) | 16:46 | 821,30 | -21,70 | (-2,57%) | 843,00 | 832,20 | 820,00 | 832,20 | 66 | 54 332 |
  |
| NVG (NOVAVISGR) | 16:40 | 0,678 | -0,017 | (-2,45%) | 0,695 | 0,694 | 0,678 | 0,695 | 4 397 | 3 037 |
  |
| NVO (NVONORDSK) | 12:59 | 170,08 | +1,02 | (+0,60%) | 169,06 | 168,06 | 168,00 | 170,08 | 101 | 17 073 |
  |
| NVT (NOVITA) | 13:52 | 98,60 | 0,00 | (0,00%) | 98,60 | 98,60 | 97,40 | 98,60 | 14 | 1 374 |
  |
| NWA (NWAI) | 16:47 | 30,60 | -0,60 | (-1,92%) | 31,20 | 30,80 | 30,60 | 31,20 | 65 | 1 997 |
  |
| NWG (NEWAG) | 17:00 | 92,80 | -2,10 | (-2,21%) | 94,90 | 95,00 | 92,40 | 95,00 | 9 673 | 903 711 |
  |
| NXG (NEXITY) | 16:46 | 1,000 | -0,010 | (-0,99%) | 1,010 | 1,000 | 1,000 | 1,040 | 2 227 | 2 228 |
  |
| O2T (ONE2TRIBE) | 14:31 | 0,226 | 0,000 | (0,00%) | 0,226 | 0,224 | 0,218 | 0,226 | 11 483 | 2 515 |
  |
| OBL (ORZBIALY) | 15:00 | 39,40 | +0,20 | (+0,51%) | 39,20 | 39,00 | 39,00 | 39,40 | 289 | 11 280 |
  |
| ODL (ODLEWNIE) | 17:00 | 19,70 | -0,20 | (-1,01%) | 19,90 | 19,80 | 19,40 | 19,85 | 10 385 | 203 179 |
  |
| OLY (OLYMP) | 11:21 | 0,236 | +0,003 | (+1,29%) | 0,233 | 0,236 | 0,236 | 0,236 | 69 | 16 |
  |
| OML (ONEMORE) | 17:00 | 2,210 | -0,040 | (-1,78%) | 2,250 | 2,210 | 2,140 | 2,240 | 85 649 | 185 862 |
  |
| ONC (ONICO) | 15:00 | 13,00 | -0,20 | (-1,52%) | 13,20 | 13,00 | 13,00 | 13,00 | 6 | 78 |
  |
| OND (ONDE) | 17:02 | 9,00 | -0,01 | (-0,11%) | 9,01 | 8,88 | 8,80 | 9,10 | 15 063 | 134 086 |
  |
| ONE (1SOLUTION) | 16:41 | 0,0936 | -0,0002 | (-0,21%) | 0,0938 | 0,0936 | 0,0916 | 0,0936 | 17 322 | 1 596 |
  |
| ONO (ONESANO) | 16:34 | 0,532 | -0,016 | (-2,92%) | 0,548 | 0,548 | 0,532 | 0,548 | 11 046 | 5 989 |
  |
| OPG (ORCOGROUP) | 17 sie 16:24 | 3,48 | 0,00 | (0,00%) | 3,48 | 3,46 | 3,46 | 3,48 | 3 134 | 10 846 |
  |
| OPI (OPTIGIS) | 17:00 | 0,430 | 0,000 | (0,00%) | 0,430 | 0,398 | 0,398 | 0,430 | 15 506 | 6 203 |
  |
| OPL (ORANGEPL) | 17:00 | 14,650 | -0,050 | (-0,34%) | 14,700 | 14,650 | 14,565 | 14,820 | 600 957 | 8 836 959 |
  |
| OPM (OPTEAM) | 15:40 | 5,75 | -0,15 | (-2,54%) | 5,90 | 5,70 | 5,60 | 5,90 | 6 369 | 36 374 |
  |
| OPN (OPONEO.PL) | 17:00 | 103,20 | -1,20 | (-1,15%) | 104,40 | 105,00 | 102,20 | 105,00 | 5 770 | 595 181 |
  |
| ORCL (ORACLE) | 11:26 | 533,30 | -13,90 | (-2,54%) | 547,20 | 547,00 | 533,30 | 547,00 | 32 | 17 392 |
 |
| ORG (ORGANIC) | 17 sie 11:47 | 9,50 | -0,50 | (-5,00%) | 10,00 | 9,50 | 9,50 | 9,50 | 1 | 10 |
  |
| ORL (ORZLOPONY) | 09:00 | 2,40 | 0,00 | (0,00%) | 2,40 | 2,40 | 2,40 | 2,40 | 10 | 24 |
  |
| OTM (OTMUCHOW) | 16:48 | 4,87 | -0,01 | (-0,20%) | 4,88 | 4,88 | 4,75 | 4,88 | 347 | 1 652 |
  |
| OTS (OTLOG) | 16:41 | 15,80 | -0,30 | (-1,86%) | 16,10 | 16,18 | 14,90 | 16,38 | 3 907 | 62 032 |
  |
| OUT (OUTDOORZY) | 10:14 | 1,270 | 0,000 | (0,00%) | 1,270 | 1,280 | 1,180 | 1,280 | 1 909 | 2 268 |
  |
| OVI (OVIDWORKS) | 15:49 | 0,336 | -0,006 | (-1,75%) | 0,342 | 0,330 | 0,322 | 0,336 | 8 897 | 2 898 |
  |
| OZE (OZECAPITAL) | 17 sie 15:13 | 0,374 | 0,000 | (0,00%) | 0,374 | 0,372 | 0,372 | 0,374 | 33 | 12 |
  |
| P24 (PRESENT24) | 09:00 | 0,0925 | 0,0000 | (0,00%) | 0,0925 | 0,0925 | 0,0925 | 0,0925 | 100 | 9 |
  |
| P2B (PLANETB2B) | 10:04 | 0,0470 | 0,0000 | (0,00%) | 0,0470 | 0,0470 | 0,0470 | 0,0470 | 500 | 24 |
  |
| P2C (P2CHILL) | 16:42 | 2,74 | -0,06 | (-2,14%) | 2,80 | 2,64 | 2,62 | 2,78 | 3 323 | 8 761 |
  |
| PAC (PROACTA) | 15:10 | 1,380 | 0,000 | (0,00%) | 1,380 | 1,290 | 1,270 | 1,390 | 9 429 | 12 761 |
  |
| PAS (PASSUS) | 17:02 | 129,00 | -3,00 | (-2,27%) | 132,00 | 131,00 | 126,80 | 131,80 | 4 944 | 638 654 |
  |
| PAT (PATENTUS) | 14:53 | 2,46 | 0,00 | (0,00%) | 2,46 | 2,49 | 2,44 | 2,49 | 9 341 | 22 991 |
  |
| PBF (PBSFINANSE) | 15:19 | 1,02 | -0,11 | (-9,73%) | 1,13 | 1,00 | 1,00 | 1,02 | 6 819 | 6 930 |
  |
| PBG | 25 wrz 12:19 | 0,0180 | +0,0010 | (+5,88%) | 0,0170 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 | |
| PBT (PBGAMES) | 15:00 | 0,142 | -0,018 | (-11,25%) | 0,160 | 0,152 | 0,142 | 0,152 | 5 498 | 786 |
 |
| PBX (PEKABEX) | 17:00 | 8,99 | -0,21 | (-2,28%) | 9,20 | 9,20 | 8,93 | 9,25 | 34 238 | 309 003 |
  |
| PCE (POLICE) | 14:29 | 7,38 | -0,08 | (-1,07%) | 7,46 | 7,40 | 7,26 | 7,40 | 1 087 | 7 955 |
  |
| PCF (PCFGROUP) | 17:00 | 3,670 | +0,020 | (+0,55%) | 3,650 | 3,645 | 3,600 | 3,695 | 8 349 | 30 399 |
  |
| PCGL (PROCTER) | 6 sie 13:35 | 551,60 | +7,30 | (+1,34%) | 544,30 | 551,60 | 551,60 | 551,60 | 1 | 552 | |
| PCO (PEPCO) | 17:00 | 43,51 | -0,63 | (-1,43%) | 44,14 | 43,70 | 43,50 | 44,20 | 889 284 | 38 829 757 |
  |
| PCR (PCCROKITA) | 17:00 | 66,60 | -0,30 | (-0,45%) | 66,90 | 66,90 | 66,30 | 67,40 | 4 497 | 300 340 |
  |
| PCX (PCCEXOL) | 17:00 | 2,04 | +0,01 | (+0,49%) | 2,03 | 2,04 | 2,02 | 2,07 | 12 511 | 25 608 |
  |
| PDG (PYRAMID) | 17:00 | 4,56 | 0,00 | (0,00%) | 4,56 | 4,56 | 4,38 | 4,58 | 527 | 2 321 |
  |
| PEN (PHOTON) | 10:27 | 1,230 | +0,015 | (+1,23%) | 1,215 | 1,230 | 1,140 | 1,230 | 11 417 | 13 196 |
  |
| PEO (PEKAO) | 17:03 | 253,80 | -3,20 | (-1,25%) | 257,00 | 256,10 | 253,80 | 257,60 | 616 476 | 157 413 168 |
  |
| PEP | 17:00 | 56,00 | +1,90 | (+3,51%) | 54,10 | 54,40 | 54,00 | 56,20 | 19 742 | 1 086 324 |
  |
| PFG (PREFAGRP) | 1 cze 11:24 | 31,40 | -2,60 | (-7,65%) | 34,00 | 31,40 | 31,40 | 31,40 | 12 | 377 | |
| PGE | 17:00 | 10,290 | -0,080 | (-0,77%) | 10,370 | 10,400 | 10,205 | 10,425 | 2 917 050 | 30 023 732 |
  |
| PGG (PROGUNSGR) | 17:00 | 5,15 | +0,19 | (+3,83%) | 4,96 | 4,96 | 4,94 | 5,25 | 4 518 | 22 982 |
  |
| PGH | 17:00 | 3,800 | +0,110 | (+2,98%) | 3,690 | 3,810 | 3,690 | 3,850 | 32 527 | 122 953 |
  |
| PGM (PMPG) | 09:00 | 2,03 | 0,00 | (0,00%) | 2,03 | 2,03 | 2,03 | 2,03 | 2 | 4 |
  |
| PGV (PGFGROUP) | 17:00 | 0,470 | -0,001 | (-0,11%) | 0,470 | 0,460 | 0,460 | 0,470 | 2 150 | 990 |
  |
| PHN | 17:04 | 9,28 | 0,00 | (0,00%) | 9,28 | 9,26 | 9,24 | 9,28 | 8 320 | 77 206 |
  |
| PHR (PHARMENA) | 17:00 | 3,11 | -0,04 | (-1,27%) | 3,15 | 3,24 | 3,02 | 3,24 | 7 712 | 23 806 |
  |
| PIT (POLARISIT) | 15:09 | 0,292 | 0,000 | (0,00%) | 0,292 | 0,292 | 0,292 | 0,292 | 12 060 | 3 522 |
 |
| PJP (PJPMAKRUM) | 16:14 | 23,00 | -1,60 | (-6,50%) | 24,60 | 24,30 | 22,60 | 24,30 | 1 222 | 28 786 |
  |
| PKN (PKNORLEN) | 17:00 | 153,22 | +1,06 | (+0,70%) | 152,16 | 152,90 | 152,76 | 155,24 | 1 338 477 | 205 750 346 |
  |
| PKO (PKOBP) | 17:00 | 109,86 | -1,56 | (-1,40%) | 111,42 | 110,70 | 109,86 | 111,40 | 1 524 586 | 168 561 916 |
  |
| PKP (PKPCARGO) | 17:02 | 10,12 | -0,22 | (-2,13%) | 10,34 | 10,40 | 10,08 | 10,46 | 261 378 | 2 663 012 |
  |
| PLG (PLGROUP) | 3 cze 15:05 | 0,292 | +0,010 | (+3,55%) | 0,282 | 0,282 | 0,260 | 0,298 | 94 645 | 25 343 | |
| PLI (PLATIGE) | 16:47 | 6,50 | 0,00 | (0,00%) | 6,50 | 6,50 | 6,16 | 6,50 | 373 | 2 314 |
  |
| PLM (POLMAN) | 13:30 | 0,435 | -0,014 | (-3,12%) | 0,449 | 0,402 | 0,402 | 0,435 | 2 645 | 1 110 |
  |
| PLT (PLOTTWIST) | 13:16 | 1,44 | 0,00 | (0,00%) | 1,44 | 1,44 | 1,44 | 1,44 | 8 | 12 |
  |
| PLTR (PALANTIR) | 12:02 | 640,00 | -18,50 | (-2,81%) | 658,50 | 634,40 | 634,40 | 640,00 | 33 | 21 044 |
  |
| PLW (PLAYWAY) | 17:00 | 247,00 | +0,50 | (+0,20%) | 246,50 | 245,00 | 245,00 | 249,00 | 728 | 178 862 |
  |
| PLZ (PLAZACNTR) | 17:00 | 1,210 | -0,070 | (-5,47%) | 1,280 | 1,268 | 1,210 | 1,268 | 9 478 | 11 599 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PNT (POINTPACK) | 13:01 | 14,70 | +0,20 | (+1,38%) | 14,50 | 14,20 | 14,20 | 14,70 | 1 561 | 22 749 |
  |
| PPS (PEPEES) | 16:38 | 0,768 | 0,000 | (0,00%) | 0,768 | 0,768 | 0,768 | 0,768 | 202 | 155 |
  |
| PRA (PRIME) | 16:39 | 0,690 | +0,020 | (+2,99%) | 0,670 | 0,685 | 0,650 | 0,800 | 232 008 | 167 731 |
  |
| PRE (PRESIDENT) | 15:08 | 86,50 | 0,00 | (0,00%) | 86,50 | 86,50 | 85,00 | 87,00 | 274 | 23 663 |
  |
| PRH (POLHOLROZ) | 17:00 | 2,46 | -0,06 | (-2,38%) | 2,52 | 2,54 | 2,42 | 2,54 | 2 520 | 6 108 |
  |
| PRI (PRAGMAINK) | 12:51 | 3,70 | 0,00 | (0,00%) | 3,70 | 3,70 | 3,70 | 3,70 | 15 | 56 |
  |
| PRM (PROCHEM) | 16:07 | 21,60 | -0,10 | (-0,46%) | 21,70 | 21,60 | 21,20 | 21,60 | 481 | 10 354 |
  |
| PRN (PARTNER) | 14:09 | 21,60 | +0,40 | (+1,89%) | 21,20 | 21,40 | 21,40 | 22,20 | 35 | 751 |
  |
| PRO (PROMISE) | 17:00 | 8,25 | -0,25 | (-2,94%) | 8,50 | 8,50 | 8,25 | 8,50 | 5 446 | 46 239 |
  |
| PRS (PRYMUS) | 16:08 | 5,95 | 0,00 | (0,00%) | 5,95 | 5,90 | 5,90 | 6,00 | 682 | 4 058 |
  |
| PRT (PROTEKTOR) | 15:55 | 1,118 | -0,002 | (-0,18%) | 1,120 | 1,126 | 1,116 | 1,126 | 27 615 | 30 860 |
  |
| PRX (PROSUS) | 14 sie 16:54 | 163,54 | -15,74 | (-8,78%) | 179,28 | 163,54 | 163,54 | 163,54 | 20 | 3 271 |
  |
| PSHE (PORSCHE) | 16:52 | 119,15 | -3,00 | (-2,46%) | 122,15 | 119,15 | 119,15 | 119,15 | 8 | 953 |
  |
| PTG (POLTREG) | 16:11 | 25,90 | -0,30 | (-1,15%) | 26,20 | 26,20 | 25,50 | 26,40 | 1 947 | 50 706 |
  |
| PTN (POLTRONIC) | 14:15 | 0,640 | -0,010 | (-1,54%) | 0,650 | 0,650 | 0,640 | 0,700 | 1 348 | 913 |
  |
| PTW (PTWP) | 13:27 | 139,00 | -4,00 | (-2,80%) | 143,00 | 145,00 | 139,00 | 145,00 | 57 | 8 141 |
  |
| PWX (POLWAX) | 11:43 | 1,010 | 0,000 | (0,00%) | 1,010 | 1,010 | 1,010 | 1,010 | 469 | 474 |
  |
| PXM (POLIMEXMS) | 17:00 | 7,690 | -0,170 | (-2,16%) | 7,860 | 7,810 | 7,690 | 7,850 | 446 241 | 3 456 501 |
  |
| PZU | 17:00 | 71,54 | -0,50 | (-0,69%) | 72,04 | 72,04 | 71,54 | 72,16 | 1 409 653 | 101 160 666 |
  |
| QNA (QNATECHNO) | 17:00 | 34,60 | -0,40 | (-1,14%) | 35,00 | 35,20 | 34,10 | 36,00 | 386 | 13 341 |
  |
| QNT (QUANTUM) | 14:15 | 31,00 | -1,00 | (-3,13%) | 32,00 | 31,40 | 31,00 | 31,40 | 1 743 | 54 057 |
  |
| QRS (QUERCUS) | 17:03 | 14,10 | +0,10 | (+0,71%) | 14,00 | 14,06 | 14,00 | 14,30 | 81 710 | 1 153 516 |
  |
| QUB (QUBICGMS) | 16:13 | 0,645 | 0,000 | (0,00%) | 0,645 | 0,620 | 0,605 | 0,650 | 5 584 | 3 424 |
  |
| RAF (RAFAMET) | 14:38 | 48,00 | -0,70 | (-1,44%) | 48,70 | 47,85 | 47,85 | 48,70 | 133 | 6 391 |
  |
| RAY (PURPLERAY) | 09:30 | 5,00 | +0,02 | (+0,40%) | 4,98 | 5,00 | 5,00 | 5,00 | 2 | 10 |
 |
| RBS (ROBINSON) | 16:35 | 3,72 | +0,16 | (+4,49%) | 3,56 | 3,40 | 3,40 | 4,08 | 10 044 | 37 855 |
  |
| RBW (RAINBOW) | 17:00 | 145,80 | -0,30 | (-0,21%) | 146,10 | 146,10 | 144,50 | 146,10 | 14 945 | 2 172 320 |
  |
| RCA (ROCCA) | 11 sie 09:00 | 3,14 | +0,12 | (+3,97%) | 3,02 | 3,14 | 3,14 | 3,14 | 61 | 192 |
  |
| RCW (RUCHCHORZ) | 5 sie 11:00 | 0,400 | 0,000 | (0,00%) | 0,400 | 0,400 | 0,400 | 0,400 | 5 | 2 |
 |
| RDG (READGENE) | 17 sie 15:11 | 4,99 | 0,00 | (0,00%) | 4,99 | 4,99 | 4,99 | 4,99 | 5 | 25 |
  |
| RDN (REDAN) | 2 maj 11:00 | 0,0500 | 0,0000 | (0,00%) | 0,0500 | 0,0500 | 0,0500 | 0,0500 | 112 678 | 5 634 | |
| REG (REGNON) | 30 wrz 15:00 | 0,795 | -0,085 | (-9,66%) | 0,880 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| REX | 15:55 | 12,10 | +0,12 | (+1,04%) | 11,98 | 12,20 | 12,04 | 12,20 | 4 681 | 56 443 | |
| RGL (ROBSGROUP) | 17:00 | 0,230 | -0,065 | (-22,03%) | 0,295 | 0,279 | 0,225 | 0,295 | 872 595 | 217 462 | |
| RHD (REINHOLD) | 12 sie 11:00 | 0,0400 | -0,0100 | (-20,00%) | 0,0500 | 0,0400 | 0,0400 | 0,0400 | 40 000 | 1 600 |
 |
| RHM (RHEINMET) | 15:13 | 5 200,00 | -50,00 | (-0,95%) | 5 250,00 | 5 250,00 | 5 200,00 | 5 250,00 | 11 | 57 550 |
  |
| RKG (ROCKGAME) | 09:36 | 8,50 | -0,40 | (-4,49%) | 8,90 | 8,70 | 8,50 | 8,70 | 144 | 1 229 |
 |
| RLP (RELPOL) | 09:56 | 5,96 | +0,10 | (+1,71%) | 5,86 | 5,88 | 5,82 | 5,96 | 1 560 | 9 127 |
  |
| RMK (REMAK) | 17:00 | 10,25 | +0,05 | (+0,49%) | 10,20 | 10,25 | 9,94 | 10,25 | 282 | 2 809 |
  |
| RNC (REINO) | 16:22 | 1,42 | 0,00 | (0,00%) | 1,42 | 1,41 | 1,41 | 1,42 | 105 | 149 |
  |
| RND (RENDER) | 17:00 | 71,60 | -0,40 | (-0,56%) | 72,00 | 70,00 | 68,20 | 72,00 | 637 | 45 131 |
  |
| RNK (RANKPROGR) | 17:00 | 4,57 | -0,31 | (-6,36%) | 4,88 | 4,70 | 4,54 | 4,88 | 3 472 | 16 150 |
  |
| RNT (PRIVRNT) | 3 cze 17:00 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,50 | 5,50 | 5,50 | 13 | 72 | |
| ROB (ROBYG) | 17:01 | 32,20 | 0,00 | (0,00%) | 32,20 | 32,00 | 32,00 | 32,25 | 1 907 | 61 175 | |
| ROBA (ROBYG-PDA) | 14 lip 17:00 | 34,20 | +0,20 | (+0,57%) | 34,01 | 34,20 | 34,20 | 34,20 | 32 447 | 1 109 687 | |
| RPC (ROPCZYCE) | 16:18 | 25,40 | +0,10 | (+0,40%) | 25,30 | 25,60 | 25,30 | 25,60 | 370 | 9 459 |
  |
| RRH (RRHGROUP) | 16:06 | 0,0490 | -0,0020 | (-3,92%) | 0,0510 | 0,0490 | 0,0455 | 0,0525 | 694 965 | 32 558 |
  |
| RSG (RSGAMES) | 13:14 | 5,10 | +0,05 | (+0,99%) | 5,05 | 4,90 | 4,90 | 5,10 | 420 | 2 095 |
  |
| RSP (REMORSOL) | 17:00 | 5,05 | 0,00 | (0,00%) | 5,05 | 4,40 | 4,40 | 5,05 | 1 190 | 5 573 |
  |
| RST (ROAD) | 16:08 | 5,74 | -0,60 | (-9,46%) | 6,34 | 6,34 | 5,10 | 6,48 | 8 708 | 49 146 |
  |
| RVU (RYVU) | 17:02 | 18,22 | +1,70 | (+10,29%) | 16,52 | 17,20 | 17,00 | 18,40 | 140 275 | 2 497 292 |
  |
| RWE | 6 sie 15:43 | 242,10 | -0,60 | (-0,25%) | 242,70 | 242,10 | 242,10 | 242,10 | 13 | 3 147 |
  |
| RWL (RAWLPLUG) | 15:08 | 14,00 | +0,15 | (+1,08%) | 13,85 | 14,00 | 13,70 | 14,00 | 10 | 139 |
  |
| S2B (SYN2BIO) | 17:00 | 61,99 | -2,56 | (-3,97%) | 64,55 | 64,10 | 59,63 | 64,50 | 44 998 | 2 786 342 |
 |
| S4E | 16:48 | 62,50 | +1,50 | (+2,46%) | 61,00 | 59,50 | 59,50 | 62,50 | 639 | 39 174 |
  |
| SAN (SANTANDER) | 16:45 | 54,32 | -1,38 | (-2,48%) | 55,70 | 56,00 | 54,32 | 56,00 | 447 | 24 381 |
  |
| SAP | 09:16 | 759,50 | -18,20 | (-2,34%) | 777,70 | 759,50 | 759,50 | 759,50 | 15 | 11 393 |
  |
| SBE (SOFTBLUE) | 17:00 | 0,255 | +0,002 | (+0,79%) | 0,253 | 0,253 | 0,248 | 0,256 | 15 299 | 3 826 |
  |
| SCP (SCPFL) | 15:59 | 134,00 | +2,80 | (+2,13%) | 131,20 | 131,20 | 131,20 | 137,00 | 1 054 | 140 401 |
  |
| SCS (STEMCELLS) | 12:57 | 0,486 | +0,006 | (+1,25%) | 0,480 | 0,452 | 0,452 | 0,490 | 1 251 | 575 |
  |
| SCW (SCANWAY) | 17:04 | 273,00 | -9,00 | (-3,19%) | 282,00 | 282,00 | 272,00 | 283,00 | 3 527 | 971 896 |
  |
| SDS (SDSOPTIC) | 17:00 | 4,50 | +0,04 | (+0,90%) | 4,46 | 4,58 | 4,50 | 4,60 | 543 | 2 445 |
  |
| SED (SEDIVIO) | 16:26 | 7,40 | -0,10 | (-1,33%) | 7,50 | 7,35 | 7,20 | 7,40 | 4 094 | 29 643 |
  |
| SEK (SEKO) | 16:32 | 12,50 | -0,20 | (-1,57%) | 12,70 | 12,60 | 12,50 | 12,70 | 3 214 | 40 551 |
  |
| SEL (SELENAFM) | 16:16 | 52,40 | +0,20 | (+0,38%) | 52,20 | 51,80 | 51,00 | 52,40 | 2 980 | 153 423 |
  |
| SEV (SEVENET) | 16:48 | 12,45 | +0,15 | (+1,22%) | 12,30 | 12,40 | 12,15 | 12,55 | 10 903 | 135 633 |
  |
| SFD | 17:00 | 2,94 | +0,04 | (+1,38%) | 2,90 | 2,91 | 2,86 | 2,94 | 11 749 | 34 111 |
  |
| SFG (SILVANO) | 09:00 | 4,70 | 0,00 | (0,00%) | 4,70 | 4,70 | 4,70 | 4,70 | 80 | 376 |
  |
| SFK (SFKPOLKAP) | 3 cze 11:00 | 0,790 | +0,060 | (+8,22%) | 0,730 | 0,790 | 0,790 | 0,790 | 20 | 16 | |
| SFS (SFINKS) | 15:50 | 0,421 | +0,001 | (+0,24%) | 0,420 | 0,422 | 0,416 | 0,422 | 1 545 | 652 |
  |
| SGD (SIGMADEF) | 16:30 | 0,1370 | -0,0030 | (-2,14%) | 0,1400 | 0,1345 | 0,1340 | 0,1410 | 19 632 | 2 715 |
  |
| SGN (SYGNITY) | 17:01 | 72,00 | 0,00 | (0,00%) | 72,00 | 72,20 | 71,90 | 72,70 | 45 124 | 3 253 653 |
  |
| SHD (SOHODEV) | 15:00 | 0,117 | +0,001 | (+0,86%) | 0,116 | 0,117 | 0,117 | 0,117 | 8 | 1 |
  |
| SHG (STARHEDGE) | 14 sie 15:05 | 0,204 | 0,000 | (0,00%) | 0,204 | 0,204 | 0,204 | 0,204 | 259 | 53 |
  |
| SHO (SHOPER) | 22 lip 16:47 | 42,10 | +0,20 | (+0,48%) | 41,90 | 41,90 | 41,80 | 42,30 | 17 311 | 728 237 |
  |
| SIE (SIEMENS) | 13 sie 09:39 | 1 227,60 | -1,80 | (-0,15%) | 1 229,40 | 1 227,60 | 1 227,60 | 1 227,60 | 10 | 12 276 |
  |
| SIM (SIMFABRIC) | 17:00 | 1,510 | +0,010 | (+0,67%) | 1,500 | 1,500 | 1,462 | 1,520 | 8 671 | 12 943 |
  |
| SIN (SOLARINOV) | 11:01 | 0,0450 | -0,0002 | (-0,44%) | 0,0452 | 0,0450 | 0,0450 | 0,0450 | 4 000 | 180 |
  |
| SKA (SNIEZKA) | 16:45 | 86,20 | +0,40 | (+0,47%) | 85,80 | 86,00 | 84,40 | 86,20 | 625 | 53 374 |
  |
| SKH (SKARBIEC) | 17:00 | 37,60 | +1,20 | (+3,30%) | 36,40 | 36,40 | 36,20 | 38,60 | 14 192 | 533 844 |
  |
| SKL (SKYLINE) | 09:05 | 1,41 | +0,01 | (+0,71%) | 1,40 | 1,41 | 1,41 | 1,41 | 3 000 | 4 230 |
  |
| SKN (SAKANA) | 17:00 | 0,490 | +0,040 | (+8,89%) | 0,450 | 0,430 | 0,420 | 0,490 | 5 286 | 2 333 |
  |
| SKY (STOHID) | 17:01 | 3,06 | +0,50 | (+19,53%) | 2,56 | 2,56 | 2,56 | 3,60 | 23 105 | 74 144 |
  |
| SLV (SELVITA) | 16:46 | 27,95 | -0,40 | (-1,41%) | 28,35 | 28,00 | 27,70 | 28,00 | 8 138 | 226 871 |
  |
| SMT (SIMTERACT) | 16:25 | 4,60 | -0,10 | (-2,13%) | 4,70 | 4,96 | 4,60 | 4,96 | 202 | 930 |
  |
| SNG (SYNERGA) | 15:00 | 0,444 | +0,024 | (+5,71%) | 0,420 | 0,420 | 0,420 | 0,444 | 1 325 | 557 |
  |
| SNK (SANOK) | 16:42 | 22,50 | -0,20 | (-0,88%) | 22,70 | 22,70 | 22,40 | 22,70 | 3 742 | 84 592 |
  |
| SNN (SUNNET) | 15:09 | 1,940 | -0,060 | (-3,00%) | 2,000 | 1,940 | 1,940 | 1,940 | 3 917 | 7 599 |
 |
| SNT (SYNEKTIK) | 17:00 | 357,20 | +2,80 | (+0,79%) | 354,40 | 354,40 | 350,00 | 361,20 | 37 039 | 13 200 094 |
  |
| SNW (SANWIL) | 14:54 | 1,730 | -0,040 | (-2,26%) | 1,770 | 1,770 | 1,730 | 1,790 | 10 229 | 17 809 |
  |
| SNX (SUNEX) | 17:00 | 3,535 | 0,000 | (0,00%) | 3,535 | 3,520 | 3,465 | 3,590 | 12 957 | 45 707 |
  |
| SOK (SONKA) | 16:45 | 11,70 | +0,10 | (+0,86%) | 11,60 | 11,55 | 11,15 | 11,95 | 8 150 | 95 053 |
  |
| SON (SONEL) | 15:39 | 13,45 | +0,15 | (+1,13%) | 13,30 | 13,40 | 13,30 | 13,45 | 396 | 5 318 |
  |
| SPH (SOPHARMA) | 17 sie 16:18 | 7,52 | -0,08 | (-1,05%) | 7,60 | 7,52 | 7,52 | 7,52 | 2 498 | 18 785 |
 |
| SPR (SPYROSOFT) | 16:44 | 414,00 | -14,00 | (-3,27%) | 428,00 | 428,00 | 413,00 | 429,00 | 113 | 47 467 |
  |
| STA (STARWARD) | 17:00 | 8,06 | -0,06 | (-0,74%) | 8,12 | 7,82 | 7,64 | 8,06 | 916 | 7 191 |
  |
| STD (STANDREW) | 09:51 | 12,10 | 0,00 | (0,00%) | 12,10 | 12,10 | 12,10 | 12,10 | 4 | 48 |
  |
| STF (STALPROFI) | 17:00 | 9,78 | -0,02 | (-0,20%) | 9,80 | 9,82 | 9,70 | 9,84 | 13 777 | 134 577 |
  |
| STP (STALPROD) | 17:01 | 224,00 | 0,00 | (0,00%) | 224,00 | 230,00 | 224,00 | 230,00 | 451 | 102 706 |
  |
| STS (SATIS) | 15:00 | 0,206 | -0,004 | (-1,90%) | 0,210 | 0,200 | 0,200 | 0,206 | 12 451 | 2 490 |
  |
| STX (STALEXP) | 17:00 | 1,772 | -0,018 | (-1,01%) | 1,790 | 1,790 | 1,770 | 1,808 | 204 903 | 365 045 |
  |
| SUN (SUNTECH) | 17:00 | 2,40 | +0,12 | (+5,26%) | 2,28 | 2,28 | 2,24 | 2,44 | 20 942 | 48 782 |
  |
| SVE (SNTVERSE) | 17:00 | 2,920 | +0,005 | (+0,17%) | 2,915 | 2,930 | 2,885 | 2,930 | 21 401 | 62 092 |
  |
| SVRS (SILVAIR-REGS) | 17:00 | 4,10 | 0,00 | (0,00%) | 4,10 | 4,10 | 4,10 | 4,18 | 5 001 | 20 744 |
  |
| SWG (SECOGROUP) | 17:04 | 35,00 | -1,20 | (-3,31%) | 36,20 | 36,00 | 34,60 | 36,00 | 1 271 | 44 892 |
  |
| SWM (SWMANSION) | 14:20 | 24,10 | -0,30 | (-1,23%) | 24,40 | 24,50 | 24,00 | 24,50 | 127 | 3 088 |
  |
| SYG (SYGNIS) | 16:44 | 1,125 | +0,015 | (+1,35%) | 1,110 | 1,070 | 1,070 | 1,125 | 19 509 | 21 264 |
  |
| SZR (SZAR) | 09:00 | 0,0530 | 0,0000 | (0,00%) | 0,0530 | 0,0530 | 0,0530 | 0,0530 | 200 | 11 |
  |
| TAR (TARCZYNSKI) | 14:04 | 121,50 | -1,00 | (-0,82%) | 122,50 | 122,50 | 121,50 | 122,50 | 36 | 4 383 |
  |
| TBL (TBULL) | 15:00 | 1,70 | +0,15 | (+9,68%) | 1,55 | 1,55 | 1,55 | 1,70 | 140 | 223 |
  |
| TCR (TECHROBOT) | 11:32 | 12,00 | +0,10 | (+0,84%) | 11,90 | 11,20 | 11,20 | 12,00 | 86 | 1 012 |
  |
| TEC (TECNTICA) | 16:42 | 0,600 | +0,026 | (+4,53%) | 0,574 | 0,600 | 0,596 | 0,600 | 10 665 | 6 387 |
  |
| TEN (TSGAMES) | 17:04 | 102,50 | -0,70 | (-0,68%) | 103,20 | 103,20 | 102,00 | 103,90 | 8 242 | 846 028 |
  |
| TGG (TRIGGO) | 17 sie 16:49 | 0,920 | +0,020 | (+2,22%) | 0,900 | 0,840 | 0,840 | 0,920 | 207 | 188 |
  |
| TGS (TRUEGS) | 17:00 | 0,169 | 0,000 | (0,00%) | 0,169 | 0,161 | 0,160 | 0,169 | 5 020 | 815 |
  |
| THD (THEDUST) | 12 sie 17:00 | 0,650 | 0,000 | (0,00%) | 0,650 | 0,620 | 0,600 | 0,650 | 316 | 194 |
  |
| THG (TENDERHUT) | 11:03 | 5,70 | +0,18 | (+3,26%) | 5,52 | 5,60 | 5,60 | 5,70 | 100 | 566 |
  |
| TLG (TELGAM) | 16:46 | 0,422 | -0,036 | (-7,86%) | 0,458 | 0,454 | 0,422 | 0,454 | 1 671 | 718 |
  |
| TLO (TELESTO) | 14:08 | 14,00 | +2,00 | (+16,67%) | 12,00 | 13,00 | 13,00 | 14,00 | 496 | 6 704 |
  |
| TLS (TELESTR) | 09:00 | 25,60 | +0,80 | (+3,23%) | 24,80 | 25,60 | 25,60 | 25,60 | 1 | 26 |
  |
| TLX (TALEX) | 16:06 | 17,80 | +0,10 | (+0,56%) | 17,70 | 17,70 | 17,70 | 17,80 | 164 | 2 903 |
  |
| TME (TERMOEXP) | 12 sie 14:17 | 10,80 | 0,00 | (0,00%) | 10,80 | 10,20 | 10,20 | 10,80 | 100 | 1 021 |
  |
| TMP (TELEMEDPL) | 09:35 | 0,610 | 0,000 | (0,00%) | 0,610 | 0,610 | 0,610 | 0,610 | 20 | 12 |
  |
| TMR (TATRY) | 17 sie 10:19 | 78,00 | 0,00 | (0,00%) | 78,00 | 78,00 | 78,00 | 78,00 | 200 | 15 600 |
  |
| TNT (TNTPROENR) | 27 maj 11:50 | 0,403 | +0,001 | (+0,25%) | 0,402 | 0,403 | 0,403 | 0,403 | 9 569 | 3 856 |
 |
| TOA (TOYA) | 17:00 | 9,40 | +0,01 | (+0,11%) | 9,39 | 9,38 | 9,38 | 9,45 | 27 465 | 258 386 |
  |
| TOR (TORPOL) | 17:00 | 68,00 | 0,00 | (0,00%) | 68,00 | 68,00 | 67,20 | 68,00 | 19 171 | 1 298 524 |
  |
| TOS (TAMEX) | 17:00 | 3,02 | -0,02 | (-0,66%) | 3,04 | 2,92 | 2,90 | 3,02 | 508 | 1 482 |
  |
| TOW (TOWERINVT) | 17 sie 11:00 | 1,640 | +0,070 | (+4,46%) | 1,570 | 1,640 | 1,640 | 1,640 | 81 | 133 | |
| TPE (TAURONPE) | 17:00 | 8,586 | -0,062 | (-0,72%) | 8,648 | 8,708 | 8,580 | 8,728 | 2 914 594 | 25 146 175 |
  |
| TRI (TRITON) | 17 sie 15:00 | 3,24 | -0,02 | (-0,61%) | 3,26 | 3,24 | 3,24 | 3,24 | 50 | 162 |
  |
| TRK (TRAKCJA) | 17:00 | 3,700 | -0,050 | (-1,33%) | 3,750 | 3,730 | 3,650 | 3,745 | 46 101 | 170 465 |
  |
| TRN (TRANSPOL) | 17:00 | 14,20 | -0,30 | (-2,07%) | 14,50 | 14,30 | 14,15 | 14,40 | 47 976 | 688 767 |
  |
| TRR (TERMOREX) | 16:41 | 0,560 | -0,010 | (-1,75%) | 0,570 | 0,565 | 0,560 | 0,565 | 101 | 57 |
  |
| TRX (TREX) | 12:50 | 3,58 | +0,08 | (+2,29%) | 3,50 | 3,50 | 3,46 | 3,58 | 1 304 | 4 599 |
  |
| TSG (TESGAS) | 16:37 | 1,785 | -0,005 | (-0,28%) | 1,790 | 1,790 | 1,760 | 1,790 | 3 607 | 6 365 |
  |
| TSLA (TESLA) | 16:55 | 1 245,20 | -29,60 | (-2,32%) | 1 274,80 | 1 262,20 | 1 245,20 | 1 262,20 | 17 | 21 247 |
  |
| TTWO (TAKETWO) | 14 sie 16:54 | 926,50 | +20,00 | (+2,21%) | 906,50 | 926,50 | 926,50 | 926,50 | 5 | 4 633 |
  |
| TXN (TAXNET) | 17 sie 11:15 | 1,65 | +0,05 | (+3,12%) | 1,60 | 1,65 | 1,65 | 1,65 | 3 | 5 |
  |
| TXT (TEXT) | 17:00 | 50,50 | -2,10 | (-3,99%) | 52,60 | 52,45 | 49,42 | 52,60 | 128 827 | 6 533 817 |
  |
| UBER | 09:57 | 281,25 | -2,80 | (-0,99%) | 284,05 | 281,10 | 281,10 | 281,25 | 213 | 59 876 |
  |
| UCG (UNICREDIT) | 17 sie 15:47 | 364,25 | -4,35 | (-1,18%) | 368,60 | 366,75 | 364,25 | 366,75 | 16 | 5 845 |
  |
| UFC (UNIFIED) | 17 sie 15:00 | 0,298 | +0,046 | (+18,25%) | 0,252 | 0,298 | 0,298 | 0,298 | 8 | 2 |
  |
| UFG (UFGAMES) | 09:37 | 0,895 | 0,000 | (0,00%) | 0,895 | 0,895 | 0,895 | 0,895 | 12 | 11 |
  |
| ULG (ULTGAMES) | 16:46 | 13,75 | -0,20 | (-1,43%) | 13,95 | 13,80 | 13,55 | 13,90 | 901 | 12 335 |
  |
| ULM (ULMA) | 09:00 | 52,50 | +0,50 | (+0,96%) | 52,00 | 52,50 | 52,50 | 52,50 | 1 | 53 |
  |
| UNF (UNFOLD) | 12:11 | 1,24 | +0,04 | (+3,33%) | 1,20 | 1,24 | 1,24 | 1,24 | 2 007 | 2 489 |
  |
| UNI (UNIBEP) | 15:55 | 13,52 | +0,38 | (+2,89%) | 13,14 | 13,26 | 13,24 | 13,60 | 2 711 | 36 471 |
  |
| UNT (UNIMOT) | 17:00 | 174,00 | -1,00 | (-0,57%) | 175,00 | 172,00 | 171,80 | 174,20 | 1 215 | 210 397 |
  |
| UNV (UNIVERSE) | 17 sie 11:00 | 3,40 | +0,56 | (+19,72%) | 2,84 | 3,40 | 3,40 | 3,40 | 210 | 714 |
  |
| URT (URTESTE) | 17:01 | 45,30 | +0,50 | (+1,12%) | 44,80 | 44,20 | 43,50 | 45,30 | 1 057 | 46 642 |
  |
| VAI (VOLARIA) | 16:19 | 1,010 | -0,060 | (-5,61%) | 1,070 | 1,070 | 0,950 | 1,070 | 3 248 | 3 119 |
  |
| VAR (VARSAV) | 16:36 | 0,835 | +0,015 | (+1,83%) | 0,820 | 0,815 | 0,735 | 0,850 | 142 633 | 116 361 |
  |
| VDS (VIDIS) | 14:06 | 5,80 | +0,15 | (+2,65%) | 5,65 | 5,90 | 5,60 | 5,90 | 8 464 | 48 641 |
  |
| VEE | 17 sie 17:00 | 11,85 | -0,60 | (-4,82%) | 12,45 | 12,45 | 11,85 | 12,70 | 854 | 10 430 |
  |
| VER (MPLVERBUM) | 09:00 | 4,86 | +0,22 | (+4,74%) | 4,64 | 4,86 | 4,86 | 4,86 | 7 | 34 |
  |
| VEST (VESTAS) | 3 sie 13:10 | 97,56 | -4,39 | (-4,31%) | 101,95 | 97,56 | 97,56 | 97,56 | 20 | 1 951 |
  |
| VFA (VRFABRIC) | 13:30 | 2,68 | -0,06 | (-2,19%) | 2,74 | 2,56 | 2,56 | 2,70 | 603 | 1 607 |
  |
| VGO (VIGOPHOTN) | 17:00 | 491,00 | -7,00 | (-1,41%) | 498,00 | 492,00 | 485,00 | 494,00 | 417 | 203 717 |
  |
| VGOA (VIGOPHOTN-PDA) | 13 sie 09:02 | 489,00 | 0,00 | (0,00%) | 489,00 | 489,00 | 489,00 | 489,00 | 53 | 25 917 | |
| VIN (VINDEXUS) | 16:01 | 14,80 | +0,05 | (+0,34%) | 14,75 | 14,70 | 14,70 | 14,80 | 715 | 10 527 |
  |
| VISA | 17 sie 09:05 | 1 377,20 | -0,20 | (-0,01%) | 1 377,40 | 1 377,20 | 1 377,20 | 1 377,20 | 6 | 8 263 |
  |
| VIV (VISION) | 11:00 | 0,0245 | +0,0010 | (+4,26%) | 0,0235 | 0,0245 | 0,0245 | 0,0245 | 5 000 | 123 | |
| VLT (VOOLT) | 13:09 | 1,865 | 0,000 | (0,00%) | 1,865 | 1,900 | 1,865 | 1,900 | 1 799 | 3 411 |
  |
| VMX (VMAXSA) | 14 sie 11:01 | 12,60 | +0,40 | (+3,28%) | 12,20 | 12,60 | 12,60 | 12,60 | 42 | 529 |
  |
| VOLV (VOLVO) | 29 lip 15:01 | 141,45 | +1,20 | (+0,86%) | 140,25 | 141,45 | 141,45 | 141,45 | 10 | 1 415 |
  |
| VOT (VOTUM) | 17:00 | 44,05 | -0,05 | (-0,11%) | 44,10 | 44,25 | 43,50 | 44,30 | 2 677 | 117 738 |
  |
| VOW (VOLKSWAGEN) | 11:54 | 321,70 | +1,90 | (+0,59%) | 319,80 | 321,70 | 321,70 | 321,70 | 10 | 3 217 |
  |
| VOX (VOXEL) | 17:00 | 127,20 | -1,80 | (-1,40%) | 129,00 | 129,00 | 127,00 | 130,00 | 4 749 | 608 314 |
  |
| VRB (VERBICOM) | 16:19 | 1,54 | -0,18 | (-10,47%) | 1,72 | 1,71 | 1,49 | 1,71 | 4 769 | 7 308 |
  |
| VRC (VERCOM) | 17:00 | 130,20 | -1,80 | (-1,36%) | 132,00 | 132,80 | 127,00 | 132,80 | 19 107 | 2 507 134 |
  |
| VRG | 16:49 | 5,56 | -0,06 | (-1,07%) | 5,62 | 5,58 | 5,50 | 5,58 | 13 494 | 74 734 |
  |
| VVD (VIVID) | 15:53 | 0,590 | +0,030 | (+5,36%) | 0,560 | 0,559 | 0,559 | 0,590 | 19 842 | 11 227 |
  |
| WAS (WASKO) | 17:00 | 5,66 | -0,34 | (-5,67%) | 6,00 | 5,90 | 5,66 | 6,00 | 16 367 | 93 830 |
  |
| WGP (WGPARTNER) | 2 cze 15:10 | 0,0400 | -0,0005 | (-1,23%) | 0,0405 | 0,0430 | 0,0400 | 0,0430 | 301 141 | 12 127 | |
| WHH (WERTHHOLZ) | 14:06 | 0,134 | -0,021 | (-13,55%) | 0,155 | 0,134 | 0,134 | 0,134 | 56 | 8 |
  |
| WIK (WIKANA) | 12 sie 16:20 | 9,30 | +0,15 | (+1,64%) | 9,15 | 9,30 | 9,00 | 9,30 | 24 | 217 |
  |
| WLI (WILDINT) | 15:55 | 0,705 | -0,015 | (-2,08%) | 0,720 | 0,720 | 0,705 | 0,720 | 315 | 222 |
  |
| WLT (WIELTON) | 17:01 | 5,20 | +0,18 | (+3,59%) | 5,02 | 5,02 | 5,00 | 5,20 | 62 855 | 322 286 |
  |
| WOD (WODKAN) | 14:19 | 6,30 | -0,45 | (-6,67%) | 6,75 | 6,75 | 6,30 | 6,90 | 67 | 459 |
  |
| WPL (WIRTUALNA) | 16:47 | 64,00 | -0,90 | (-1,39%) | 64,90 | 64,50 | 63,30 | 64,50 | 3 125 | 199 074 |
  |
| WPR (WOODPCKR) | 16:04 | 2,76 | -0,18 | (-6,12%) | 2,94 | 2,95 | 2,70 | 2,95 | 7 563 | 20 682 |
  |
| WRL (WIERZYCL) | 17:00 | 0,650 | -0,042 | (-6,07%) | 0,692 | 0,630 | 0,622 | 0,650 | 3 177 | 1 985 |
  |
| WTN (WITTCHEN) | 17:00 | 13,77 | -0,61 | (-4,24%) | 14,38 | 14,27 | 13,41 | 14,27 | 30 917 | 424 446 |
  |
| WWL (WAWEL) | 16:49 | 710,00 | 0,00 | (0,00%) | 710,00 | 710,00 | 708,00 | 714,00 | 105 | 74 562 |
  |
| WXF (WARIMPEX) | 14:27 | 2,22 | -0,06 | (-2,63%) | 2,28 | 2,23 | 2,22 | 2,24 | 4 378 | 9 734 |
  |
| XBS (XBSPROLOG) | 12:17 | 62,50 | 0,00 | (0,00%) | 62,50 | 62,50 | 62,50 | 62,50 | 50 | 3 125 |
  |
| XDD (MENTZEN) | 17:00 | 26,60 | -0,40 | (-1,48%) | 27,00 | 27,00 | 26,40 | 27,40 | 668 | 18 075 |
  |
| XPL (XPLUS) | 16:23 | 3,05 | -0,03 | (-0,97%) | 3,08 | 3,01 | 3,00 | 3,08 | 679 | 2 058 |
  |
| XTB | 17:04 | 166,46 | -2,72 | (-1,61%) | 169,18 | 167,14 | 157,40 | 168,00 | 1 233 930 | 202 114 114 |
  |
| XTP (XTPL) | 16:24 | 71,00 | -0,70 | (-0,98%) | 71,70 | 72,00 | 71,00 | 72,00 | 555 | 39 606 |
  |
| YAN (YANOSIK) | 16:40 | 17,20 | +0,50 | (+2,99%) | 16,70 | 17,10 | 17,10 | 17,20 | 95 | 1 625 |
  |
| YBS | 15:18 | 0,200 | -0,026 | (-11,50%) | 0,226 | 0,200 | 0,200 | 0,200 | 12 200 | 2 440 |
 |
| YOS (YOSHI) | 14:36 | 0,720 | -0,026 | (-3,49%) | 0,746 | 0,728 | 0,694 | 0,740 | 2 288 | 1 627 |
  |
| YRL (YARRL) | 17:00 | 6,08 | -0,02 | (-0,33%) | 6,10 | 6,00 | 6,00 | 6,08 | 2 689 | 16 175 |
  |
| ZAB (ZABKA) | 17:03 | 31,44 | +0,03 | (+0,10%) | 31,41 | 31,41 | 31,36 | 31,44 | 1 711 098 | 53 770 273 |
  |
| ZAL (ZALANDO) | 15:08 | 99,02 | +0,44 | (+0,45%) | 98,58 | 99,02 | 99,02 | 99,02 | 5 | 495 |
  |
| ZAP (PULAWY) | 16:47 | 47,40 | -0,30 | (-0,63%) | 47,70 | 47,70 | 47,00 | 47,70 | 270 | 12 783 |
  |
| ZEN (ZENERIS) | 11:50 | 2,59 | +0,01 | (+0,39%) | 2,58 | 2,57 | 2,50 | 2,59 | 351 | 882 |
  |
| ZEP (ZEPAK) | 17:00 | 18,06 | -0,26 | (-1,42%) | 18,32 | 18,22 | 18,02 | 18,30 | 2 070 | 37 580 |
  |
| ZMT (ZAMET) | 16:39 | 0,568 | -0,002 | (-0,35%) | 0,570 | 0,570 | 0,568 | 0,570 | 167 266 | 95 022 |
  |
| ZRE (ZREMB) | 17:00 | 8,94 | 0,00 | (0,00%) | 8,94 | 8,95 | 8,90 | 9,08 | 11 389 | 102 157 |
  |
| ZRX (ZORTRAX) | 15:25 | 0,0350 | 0,0000 | (0,00%) | 0,0350 | 0,0350 | 0,0350 | 0,0350 | 267 776 | 9 372 |
 |
| ZUE | 16:43 | 11,50 | -0,35 | (-2,95%) | 11,85 | 11,85 | 11,50 | 11,85 | 6 453 | 75 047 |
  |
| ZUK (STAPORKOW) | 16:40 | 4,42 | -0,10 | (-2,21%) | 4,52 | 4,42 | 4,42 | 4,52 | 63 | 279 |
  |
Biznesradar bez reklam? Sprawdź BR Plus