Biznesradar bez reklam? Sprawdź BR Plus
Akcje
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 16:59 | 2,38 | 0,00 | (0,00%) | 2,38 | 2,38 | 2,34 | 2,38 | 2 009 | 4 706 |
  |
| 08N (08OCTAVA) | 15:00 | 0,630 | -0,050 | (-7,35%) | 0,680 | 0,630 | 0,630 | 0,630 | 1 421 | 895 |
  |
| 11B (11BIT) | 16:59 | 120,10 | -0,40 | (-0,33%) | 120,50 | 120,50 | 119,00 | 122,00 | 4 600 | 552 346 |
  |
| 1AT (ATAL) | 16:59 | 60,80 | -0,20 | (-0,33%) | 61,00 | 61,00 | 60,30 | 61,50 | 4 693 | 285 359 |
  |
| 3RG (3RGAMES) | 16:15 | 0,696 | 0,000 | (0,00%) | 0,696 | 0,702 | 0,682 | 0,704 | 23 105 | 16 001 |
  |
| 4MB (4MOBILITY) | 11:22 | 1,20 | 0,00 | (0,00%) | 1,20 | 1,20 | 1,20 | 1,20 | 22 | 26 |
  |
| 4MS (4MASS) | 16:03 | 5,70 | -0,05 | (-0,87%) | 5,75 | 5,68 | 5,60 | 5,76 | 9 403 | 53 416 |
  |
| 7FT (7FIT) | 13:32 | 22,00 | +0,40 | (+1,85%) | 21,60 | 22,60 | 21,60 | 22,60 | 119 | 2 635 |
  |
| 7LV (7LEVELS) | 11:30 | 5,80 | +0,20 | (+3,57%) | 5,60 | 6,40 | 5,80 | 6,40 | 22 | 128 |
  |
| AAPL (APPLE) | 16:34 | 1 322,20 | +42,20 | (+3,30%) | 1 280,00 | 1 315,60 | 1 315,60 | 1 334,80 | 64 | 85 244 |
  |
| AAT (ALTA) | 10:44 | 1,690 | +0,015 | (+0,90%) | 1,675 | 1,690 | 1,690 | 1,690 | 10 | 17 |
  |
| ABE (ABPL) | 16:59 | 153,60 | +1,40 | (+0,92%) | 152,20 | 160,00 | 153,60 | 162,00 | 20 275 | 3 204 832 |
  |
| ABK (ABAK) | 16:43 | 5,30 | 0,00 | (0,00%) | 5,30 | 5,00 | 5,00 | 5,30 | 36 | 189 |
  |
| ABS (ASSECOBS) | 16:59 | 88,80 | -0,40 | (-0,45%) | 89,20 | 89,20 | 88,00 | 89,20 | 1 700 | 150 328 |
  |
| ACG (ACAUTOGAZ) | 16:36 | 20,80 | 0,00 | (0,00%) | 20,80 | 20,80 | 20,50 | 20,80 | 1 589 | 32 905 |
  |
| ACP (ASSECOPOL) | 17:00 | 219,10 | -3,30 | (-1,48%) | 222,40 | 222,00 | 218,20 | 224,00 | 91 740 | 20 257 009 |
  |
| ACT (ACTION) | 16:59 | 47,50 | +3,00 | (+6,74%) | 44,50 | 46,70 | 46,70 | 48,50 | 48 486 | 2 316 738 |
  |
| ADS (ADIDAS) | 16:06 | 638,20 | +12,20 | (+1,95%) | 626,00 | 638,20 | 638,20 | 638,20 | 3 | 1 915 |
  |
| ADV (ADIUVO) | 16:59 | 0,600 | -0,004 | (-0,66%) | 0,604 | 0,604 | 0,576 | 0,604 | 13 874 | 8 130 |
  |
| ADX (ADATEX) | 16:43 | 1,45 | -0,05 | (-3,33%) | 1,50 | 1,36 | 1,36 | 1,45 | 593 | 813 |
  |
| AER (AERFINANC) | 2 cze 11:00 | 0,0450 | 0,0000 | (0,00%) | 0,0450 | 0,0450 | 0,0450 | 0,0450 | 200 | 9 | |
| AFC (AKCEPTFIN) | 15:12 | 0,328 | 0,000 | (0,00%) | 0,328 | 0,328 | 0,328 | 0,328 | 20 | 7 |
  |
| AGL (AGROLIGA) | 16:09 | 34,20 | +0,80 | (+2,40%) | 33,40 | 34,40 | 33,30 | 34,40 | 98 | 3 282 |
  |
| AGO (AGORA) | 16:59 | 11,55 | +0,15 | (+1,32%) | 11,40 | 11,60 | 11,50 | 11,70 | 44 044 | 513 226 |
  |
| AGP (AGROMEP) | 15:15 | 3,24 | 0,00 | (0,00%) | 3,24 | 3,24 | 3,10 | 3,24 | 36 | 114 |
  |
| AGT (AGROTON) | 14:46 | 4,19 | -0,07 | (-1,53%) | 4,25 | 4,02 | 4,01 | 4,20 | 1 157 | 4 662 |
  |
| AIN (ABSINVEST) | 09:00 | 1,19 | +0,07 | (+6,25%) | 1,12 | 1,19 | 1,19 | 1,19 | 36 | 43 |
  |
| AIT (AITON) | 09:00 | 0,247 | +0,022 | (+9,78%) | 0,225 | 0,247 | 0,247 | 0,247 | 20 | 5 |
  |
| ALE (ALLEGRO) | 17:01 | 50,54 | -0,86 | (-1,67%) | 51,40 | 51,40 | 49,98 | 51,50 | 3 111 789 | 157 960 915 |
  |
| ALG (AIGAMES) | 15:16 | 0,714 | +0,004 | (+0,56%) | 0,710 | 0,640 | 0,640 | 0,714 | 6 045 | 4 126 |
  |
| ALI (ALTUS) | 09:02 | 3,93 | 0,00 | (0,00%) | 3,93 | 3,93 | 3,93 | 3,93 | 6 | 24 |
  |
| ALL (AILLERON) | 16:59 | 16,40 | +0,92 | (+5,94%) | 15,48 | 15,96 | 15,96 | 16,60 | 29 073 | 475 447 |
  |
| ALR (ALIOR) | 16:59 | 133,70 | -1,70 | (-1,26%) | 135,40 | 135,40 | 132,20 | 138,10 | 352 929 | 47 655 295 |
  |
| ALV (ALLIANZ) | 16:01 | 1 839,50 | -5,50 | (-0,30%) | 1 845,00 | 1 845,00 | 1 839,50 | 1 845,00 | 5 | 9 218 |
  |
| AMB (AMBRA) | 16:44 | 19,94 | -0,06 | (-0,30%) | 20,00 | 20,10 | 19,86 | 20,15 | 6 973 | 139 077 |
  |
| AMC (AMICA) | 16:59 | 45,80 | +0,05 | (+0,11%) | 45,75 | 45,75 | 45,60 | 46,05 | 9 216 | 422 101 |
  |
| AMD (ADVANCED) | 15:35 | 2 543,00 | +11,50 | (+0,45%) | 2 531,50 | 2 509,50 | 2 509,50 | 2 543,00 | 6 | 15 225 |
  |
| AME (AMESA) | 16:02 | 2,10 | -0,08 | (-3,67%) | 2,18 | 2,24 | 2,00 | 2,24 | 3 659 | 7 669 |
  |
| AMZN (AMAZON) | 15:31 | 996,00 | +7,80 | (+0,79%) | 988,20 | 995,50 | 991,50 | 996,00 | 131 | 130 136 |
  |
| ANR (ANSWEAR) | 16:59 | 21,90 | -0,70 | (-3,10%) | 22,60 | 22,60 | 21,50 | 22,75 | 11 211 | 249 021 |
  |
| AOL (ANALIZY) | 13:24 | 28,00 | -1,20 | (-4,11%) | 29,20 | 28,00 | 28,00 | 28,00 | 11 | 308 |
  |
| APA (APANET) | 2 cze 13:54 | 1,00 | 0,00 | (0,00%) | 1,00 | 1,00 | 1,00 | 1,00 | 39 | 39 |
 |
| APC (APOLLO) | 15:00 | 4,80 | +0,80 | (+20,00%) | 4,00 | 4,80 | 4,80 | 4,80 | 60 | 288 |
  |
| APE (APSENERGY) | 16:15 | 5,12 | -0,16 | (-3,03%) | 5,28 | 5,36 | 5,00 | 5,36 | 11 632 | 59 130 |
  |
| APL (AMPLI) | 15:01 | 1,01 | -0,13 | (-11,40%) | 1,14 | 1,01 | 1,01 | 1,01 | 25 | 25 |
  |
| APN (APLISENS) | 16:59 | 19,45 | -0,05 | (-0,26%) | 19,50 | 19,70 | 19,35 | 19,80 | 42 | 824 |
  |
| APR (AUTOPARTN) | 16:59 | 30,65 | -0,25 | (-0,81%) | 30,90 | 30,80 | 30,25 | 31,15 | 101 690 | 3 120 114 |
  |
| APS | 13:59 | 5,55 | 0,00 | (0,00%) | 5,55 | 5,60 | 5,30 | 5,60 | 3 085 | 16 580 |
  |
| APT (APATOR) | 16:59 | 25,90 | +0,10 | (+0,39%) | 25,80 | 25,90 | 25,80 | 26,40 | 6 541 | 171 165 |
  |
| AQA (AQUAPOZ) | 12:40 | 4,94 | 0,00 | (0,00%) | 4,94 | 4,94 | 4,94 | 4,94 | 52 | 257 |
  |
| AQU (AQUABB) | 14:56 | 12,00 | 0,00 | (0,00%) | 12,00 | 11,80 | 11,80 | 12,00 | 25 | 300 |
  |
| ARG (ARTGAMES) | 16:59 | 1,040 | 0,000 | (0,00%) | 1,040 | 1,030 | 1,000 | 1,060 | 14 696 | 14 991 |
  |
| ARH (ARCHICOM) | 16:25 | 50,20 | -0,60 | (-1,18%) | 50,80 | 50,20 | 49,50 | 51,60 | 622 | 31 165 |
  |
| ARI | 15:40 | 0,370 | +0,030 | (+8,82%) | 0,340 | 0,390 | 0,352 | 0,390 | 3 401 | 1 313 |
  |
| ARL (ARLEN) | 16:40 | 22,15 | -0,65 | (-2,85%) | 22,80 | 22,85 | 22,00 | 22,85 | 5 444 | 121 996 |
  |
| ART (ARTIFEX) | 16:20 | 20,25 | -0,15 | (-0,74%) | 20,40 | 20,70 | 20,25 | 20,70 | 6 235 | 127 627 |
  |
| ASA (APIS) | 2 cze 15:00 | 0,0160 | 0,0000 | (0,00%) | 0,0160 | 0,0150 | 0,0150 | 0,0160 | 2 | 0 |
 |
| ASB (ASBIS) | 17:04 | 190,00 | -3,80 | (-1,96%) | 193,80 | 194,60 | 188,10 | 196,90 | 196 167 | 37 455 554 |
  |
| ASE (ASSECOSEE) | 17:03 | 71,40 | -2,70 | (-3,64%) | 74,10 | 74,20 | 71,40 | 74,30 | 5 498 | 397 078 |
  |
| ASM (ASMGROUP) | 16:48 | 0,1525 | -0,0055 | (-3,48%) | 0,1580 | 0,1580 | 0,1525 | 0,1600 | 222 214 | 34 634 |
  |
| ASML | 16:55 | 7 120,00 | -185,00 | (-2,53%) | 7 305,00 | 7 120,00 | 7 120,00 | 7 120,00 | 2 | 14 240 |
  |
| ASR (ASTRO) | 11:00 | 0,0705 | -0,0040 | (-5,37%) | 0,0745 | 0,0705 | 0,0705 | 0,0705 | 1 780 | 125 |
  |
| AST (ASTARTA) | 17:03 | 37,60 | -0,75 | (-1,96%) | 38,35 | 38,65 | 37,10 | 38,65 | 7 505 | 281 178 |
  |
| ATA (ATCCARGO) | 15:34 | 11,10 | 0,00 | (0,00%) | 11,10 | 11,10 | 10,80 | 11,10 | 1 566 | 17 273 |
  |
| ATC (ARCTIC) | 16:59 | 5,65 | -0,03 | (-0,53%) | 5,68 | 5,75 | 5,65 | 5,75 | 12 763 | 72 451 |
  |
| ATD (ATENDE) | 16:59 | 5,74 | +0,16 | (+2,87%) | 5,58 | 5,58 | 5,58 | 5,80 | 127 085 | 725 538 |
  |
| ATG (ATMGRUPA) | 16:59 | 3,59 | -0,01 | (-0,28%) | 3,60 | 3,61 | 3,59 | 3,65 | 39 728 | 143 492 |
  |
| ATJ (ATOMJELLY) | 15:00 | 0,650 | +0,070 | (+12,07%) | 0,580 | 0,675 | 0,650 | 0,675 | 125 | 82 |
  |
| ATP (ATLANTAPL) | 16:59 | 22,10 | -1,10 | (-4,74%) | 23,20 | 23,20 | 22,10 | 23,20 | 2 868 | 64 871 |
  |
| ATR (ATREM) | 16:46 | 54,00 | -0,10 | (-0,18%) | 54,10 | 54,00 | 53,60 | 55,30 | 5 677 | 308 334 |
  |
| ATS (ATLANTIS) | 15:00 | 1,105 | -0,010 | (-0,90%) | 1,115 | 1,140 | 1,105 | 1,140 | 516 | 588 |
  |
| ATT (GRUPAAZOTY) | 17:03 | 19,42 | +0,57 | (+3,02%) | 18,85 | 19,10 | 18,95 | 19,60 | 283 298 | 5 478 823 |
  |
| AUX (AUXILIA) | 16:49 | 1,260 | 0,000 | (0,00%) | 1,260 | 1,210 | 1,210 | 1,330 | 6 560 | 8 264 |
  |
| AVE (ADVERTIGO) | 11:20 | 0,204 | 0,000 | (0,00%) | 0,204 | 0,204 | 0,204 | 0,204 | 50 | 10 |
  |
| AWM (AIRWAY) | 15:59 | 0,2445 | -0,0025 | (-1,01%) | 0,2470 | 0,2460 | 0,2400 | 0,2485 | 112 140 | 27 278 |
  |
| AXN (AXIA) | 15:26 | 0,500 | -0,005 | (-0,99%) | 0,505 | 0,488 | 0,480 | 0,500 | 11 182 | 5 390 |
  |
| AZC (AZTEC) | 16:48 | 1,50 | -0,13 | (-7,98%) | 1,63 | 1,63 | 1,38 | 1,63 | 4 702 | 6 929 |
  |
| BAC (BACT) | 16:44 | 3,30 | -0,10 | (-2,94%) | 3,40 | 3,40 | 3,30 | 3,80 | 10 806 | 38 078 |
  |
| BAY (BAYER) | 6 paź 14:09 | 196,00 | -0,80 | (-0,41%) | 196,80 | 196,80 | 196,00 | 196,80 | 19 | 3 727 |
  |
| BBD (BBIDEV) | 16:59 | 5,46 | -0,02 | (-0,36%) | 5,48 | 5,38 | 5,38 | 5,46 | 751 | 4 054 |
  |
| BBT (BOOMBIT) | 16:59 | 5,60 | +0,02 | (+0,36%) | 5,58 | 5,70 | 5,60 | 5,74 | 2 059 | 11 628 |
  |
| BCM (BETACOM) | 15:39 | 5,24 | 0,00 | (0,00%) | 5,24 | 5,24 | 5,24 | 5,24 | 54 | 283 |
  |
| BCS (BIGCHEESE) | 16:10 | 3,83 | -0,12 | (-2,92%) | 3,95 | 3,95 | 3,83 | 3,95 | 3 448 | 13 284 |
  |
| BCX (BIOCELTIX) | 16:59 | 72,10 | +1,30 | (+1,84%) | 70,80 | 71,00 | 71,00 | 75,90 | 5 330 | 392 909 |
  |
| BDF (BUMECHDEF) | 17:01 | 8,35 | -0,25 | (-2,91%) | 8,60 | 8,75 | 8,30 | 9,05 | 236 794 | 2 023 988 |
  |
| BDX (BUDIMEX) | 17:01 | 687,00 | -14,00 | (-2,00%) | 701,00 | 702,40 | 687,00 | 707,00 | 30 560 | 21 272 043 |
  |
| BEE (BEEIN) | 10:29 | 18,90 | -0,10 | (-0,53%) | 19,00 | 19,00 | 18,40 | 19,00 | 31 | 581 |
  |
| BEP (BIOMASS) | 2 cze 17:00 | 0,1025 | 0,0000 | (0,00%) | 0,1025 | 0,1020 | 0,0984 | 0,1035 | 923 087 | 92 620 |
 |
| BFT (BENEFIT) | 17:00 | 5 300,00 | -100,00 | (-1,85%) | 5 400,00 | 5 400,00 | 5 235,00 | 5 430,00 | 3 360 | 17 794 345 |
  |
| BGD (BIOGENED) | 13:54 | 18,90 | -0,90 | (-4,55%) | 19,80 | 19,80 | 18,90 | 19,80 | 50 | 969 |
  |
| BHW (HANDLOWY) | 16:59 | 120,00 | -2,40 | (-1,96%) | 122,40 | 122,40 | 119,80 | 122,40 | 28 245 | 3 410 297 |
  |
| BHX (BINARY) | 16:36 | 5,90 | +0,75 | (+14,56%) | 5,15 | 5,30 | 5,10 | 6,00 | 4 700 | 26 925 |
  |
| BIG (BASEIG) | 16:30 | 14,20 | -0,70 | (-4,70%) | 14,90 | 14,70 | 14,20 | 14,70 | 44 | 625 |
  |
| BIO (BIOTON) | 17:04 | 3,96 | +0,02 | (+0,51%) | 3,94 | 3,95 | 3,91 | 3,98 | 58 315 | 230 855 |
  |
| BIP (BIOPLANET) | 14:21 | 23,00 | 0,00 | (0,00%) | 23,00 | 23,20 | 23,00 | 23,20 | 759 | 17 457 |
  |
| BKD (BKDGAMES) | 16:46 | 1,590 | -0,050 | (-3,05%) | 1,640 | 1,640 | 1,590 | 1,690 | 3 047 | 5 029 |
  |
| BLF (BELEAF) | 2 cze 15:00 | 2,30 | 0,00 | (0,00%) | 2,30 | 2,50 | 2,30 | 2,50 | 127 | 317 |
 |
| BLO (BLOOBER) | 16:29 | 22,60 | +0,15 | (+0,67%) | 22,45 | 22,45 | 21,70 | 22,70 | 10 420 | 231 313 |
  |
| BLT (BALTICON) | 15:55 | 19,90 | +0,10 | (+0,51%) | 19,80 | 19,10 | 19,10 | 19,90 | 254 | 4 877 |
  |
| BMC (BUMECH) | 16:59 | 13,22 | -0,36 | (-2,65%) | 13,58 | 13,65 | 12,96 | 13,79 | 172 971 | 2 281 283 |
  |
| BMW | 15:10 | 236,20 | -1,90 | (-0,80%) | 238,10 | 239,80 | 236,20 | 239,80 | 3 | 712 |
  |
| BMX (BIOMAXIMA) | 16:59 | 10,00 | -0,02 | (-0,20%) | 10,02 | 10,00 | 9,95 | 10,10 | 3 228 | 32 415 |
  |
| BNP (BNPPPL) | 17:00 | 166,00 | -8,80 | (-5,03%) | 174,80 | 170,20 | 166,00 | 172,00 | 18 325 | 3 097 588 |
  |
| BOEG (BOEING) | 14:56 | 745,30 | -3,50 | (-0,47%) | 748,80 | 745,30 | 745,30 | 745,30 | 1 | 745 |
 |
| BOS | 16:46 | 10,10 | -0,08 | (-0,79%) | 10,18 | 10,14 | 10,10 | 10,20 | 10 396 | 105 388 |
  |
| BOW (BOWIM) | 16:48 | 6,90 | +0,06 | (+0,88%) | 6,84 | 6,88 | 6,70 | 7,00 | 12 876 | 88 839 |
  |
| BPC | 16:59 | 0,183 | -0,029 | (-13,68%) | 0,212 | 0,200 | 0,176 | 0,204 | 247 874 | 45 410 |
  |
| BPN (BLACKPOIN) | 09:17 | 0,332 | 0,000 | (0,00%) | 0,332 | 0,332 | 0,332 | 0,332 | 30 | 10 |
  |
| BRKB (BERKSHIRE) | 6 paź 15:42 | 1 986,00 | +7,60 | (+0,38%) | 1 978,40 | 1 986,00 | 1 986,00 | 1 986,00 | 10 | 19 860 |
  |
| BRO (CZARNKOW) | 2 paź 15:00 | 0,0800 | 0,0000 | (0,00%) | 0,0800 | 0,0800 | 0,0800 | 0,0800 | 16 041 | 1 283 |
  |
| BRP (BLACKROSE) | 15:00 | 0,349 | +0,010 | (+2,95%) | 0,339 | 0,337 | 0,337 | 0,349 | 141 | 48 |
  |
| BRS (BORYSZEW) | 16:59 | 4,770 | -0,015 | (-0,31%) | 4,785 | 4,785 | 4,740 | 4,795 | 36 611 | 174 590 |
  |
| BSA (BRAS) | 17:03 | 0,240 | -0,031 | (-11,44%) | 0,271 | 0,277 | 0,226 | 0,277 | 2 954 579 | 712 552 |
  |
| BSH | 16:34 | 24,80 | 0,00 | (0,00%) | 24,80 | 24,60 | 24,40 | 24,80 | 735 | 18 120 |
  |
| BSN (BRAINSCAN) | 11:00 | 9,10 | -0,25 | (-2,67%) | 9,35 | 9,10 | 9,10 | 9,10 | 2 | 18 |
  |
| BST (BEST) | 16:59 | 33,80 | -0,60 | (-1,74%) | 34,40 | 34,00 | 33,10 | 34,00 | 286 | 9 616 |
  |
| BTC (BTCSTUDIO) | 15:24 | 0,570 | +0,210 | (+58,33%) | 0,360 | 0,400 | 0,384 | 0,570 | 82 068 | 39 344 |
  |
| BTF (BTCS) | 16:59 | 3,98 | -0,26 | (-6,13%) | 4,24 | 4,24 | 3,88 | 4,24 | 7 398 | 29 269 |
  |
| BTK (BIZTECH) | 16:22 | 0,1780 | +0,0050 | (+2,89%) | 0,1730 | 0,1700 | 0,1680 | 0,1780 | 23 913 | 4 072 |
  |
| CAI (CARLSON) | 2 cze 17:00 | 2,40 | 0,00 | (0,00%) | 2,40 | 2,52 | 2,40 | 2,58 | 9 196 | 22 765 |
 |
| CAP (CAPITEA) | 12:08 | 0,480 | 0,000 | (0,00%) | 0,480 | 0,496 | 0,470 | 0,496 | 72 037 | 34 419 |
  |
| CAR (INTERCARS) | 17:04 | 944,00 | +3,00 | (+0,32%) | 941,00 | 938,00 | 938,00 | 949,00 | 6 003 | 5 663 641 |
  |
| CARL (CARLSBERG) | 31 lip 09:27 | 552,20 | 0,00 | (0,00%) | 552,20 | 552,20 | 552,20 | 552,20 | 20 | 11 044 | |
| CAV (CAVATINA) | 16:49 | 12,25 | -0,10 | (-0,81%) | 12,35 | 12,35 | 12,10 | 12,35 | 1 014 | 12 405 |
  |
| CBD (CANNABIS) | 16:59 | 0,2220 | 0,0000 | (0,00%) | 0,2220 | 0,2180 | 0,2160 | 0,2220 | 61 503 | 13 499 |
  |
| CBF (CYBERFLKS) | 17:03 | 199,20 | -3,80 | (-1,87%) | 203,00 | 203,00 | 198,00 | 203,80 | 20 320 | 4 065 129 |
  |
| CCE (CCENERGY) | 5 paź 15:00 | 0,280 | 0,000 | (0,00%) | 0,280 | 0,280 | 0,280 | 0,280 | 201 | 56 |
  |
| CCR (CONSTANCE) | 11:00 | 8,00 | -0,50 | (-5,88%) | 8,50 | 8,00 | 8,00 | 8,00 | 2 | 16 |
 |
| CCS | 6 paź 14:24 | 0,442 | -0,050 | (-10,16%) | 0,492 | 0,442 | 0,442 | 0,442 | 322 | 142 |
  |
| CDL (CDRL) | 16:03 | 12,60 | +0,30 | (+2,44%) | 12,30 | 12,30 | 12,30 | 13,00 | 2 912 | 37 066 |
  |
| CDR (CDPROJEKT) | 17:02 | 256,00 | -5,70 | (-2,18%) | 261,70 | 261,00 | 255,40 | 262,60 | 275 861 | 71 233 718 |
  |
| CEZ | 16:40 | 241,00 | 0,00 | (0,00%) | 241,00 | 243,40 | 239,20 | 244,00 | 625 | 151 487 |
  |
| CFG | 16:21 | 1,600 | +0,100 | (+6,67%) | 1,500 | 1,420 | 1,420 | 1,600 | 509 | 723 |
  |
| CFI | 15:26 | 0,118 | -0,004 | (-3,28%) | 0,122 | 0,118 | 0,118 | 0,118 | 47 000 | 5 546 |
  |
| CFS (CFSA) | 16:06 | 4,68 | +0,08 | (+1,74%) | 4,60 | 4,60 | 4,60 | 4,70 | 1 291 | 5 940 |
  |
| CHP (CHERRY) | 27 maj 11:00 | 0,420 | 0,000 | (0,00%) | 0,420 | 0,420 | 0,420 | 0,420 | 3 283 | 1 379 |
 |
| CIG (CIGAMES) | 16:59 | 2,490 | -0,010 | (-0,40%) | 2,500 | 2,480 | 2,460 | 2,530 | 152 165 | 379 278 |
  |
| CLA (CONSOLE) | 16:31 | 7,75 | +0,85 | (+12,32%) | 6,90 | 6,90 | 6,90 | 8,00 | 3 829 | 29 572 |
  |
| CLC (COLUMBUS) | 16:13 | 2,890 | +0,085 | (+3,03%) | 2,805 | 2,850 | 2,815 | 2,920 | 29 791 | 85 668 |
  |
| CLD (CLOUD) | 16:59 | 135,50 | +11,00 | (+8,84%) | 124,50 | 125,00 | 122,50 | 135,50 | 22 602 | 2 909 128 |
  |
| CLE (COALENERG) | 16:49 | 1,868 | 0,000 | (0,00%) | 1,868 | 1,868 | 1,820 | 1,868 | 12 971 | 23 966 |
  |
| CLN (CLNPHARMA) | 17:00 | 18,78 | -0,22 | (-1,16%) | 19,00 | 19,00 | 18,66 | 19,00 | 10 014 | 188 325 |
  |
| CMC (COMECO) | 15:29 | 0,0865 | +0,0175 | (+25,36%) | 0,0690 | 0,0865 | 0,0865 | 0,0865 | 350 810 | 30 345 | |
| CMI | 16:59 | 5,15 | -0,20 | (-3,74%) | 5,35 | 5,40 | 5,00 | 5,40 | 226 | 1 166 |
  |
| CMP (COMP) | 16:59 | 96,70 | -0,20 | (-0,21%) | 96,90 | 97,00 | 95,30 | 97,60 | 3 654 | 351 334 |
  |
| COG (COGNOR) | 16:59 | 5,40 | -0,03 | (-0,55%) | 5,43 | 5,43 | 5,35 | 5,48 | 138 799 | 747 619 |
  |
| COLA (COCACOLA) | 10:16 | 339,20 | +1,00 | (+0,30%) | 338,20 | 338,20 | 338,20 | 339,20 | 4 | 1 355 |
  |
| COS (COSMA) | 16:43 | 0,430 | +0,020 | (+4,88%) | 0,410 | 0,430 | 0,426 | 0,490 | 30 374 | 13 540 |
  |
| CPD (CELTIC) | 16:39 | 0,748 | -0,026 | (-3,36%) | 0,774 | 0,772 | 0,742 | 0,774 | 23 502 | 17 681 |
  |
| CPI (CPIEUROPE) | 30 wrz 09:04 | 65,40 | 0,00 | (0,00%) | 65,40 | 65,40 | 65,40 | 65,40 | 1 | 65 |
  |
| CPL (COMPERIA) | 12:09 | 8,60 | +0,35 | (+4,24%) | 8,25 | 8,60 | 8,25 | 8,60 | 1 406 | 12 090 |
  |
| CPR (COMPREMUM) | 16:59 | 1,170 | 0,000 | (0,00%) | 1,170 | 1,180 | 1,145 | 1,180 | 21 831 | 25 310 |
  |
| CPS (CYFRPLSAT) | 17:01 | 17,100 | -0,065 | (-0,38%) | 17,165 | 17,165 | 17,050 | 17,380 | 726 956 | 12 535 803 |
  |
| CRB (CARBONSTU) | 13:43 | 2,74 | -0,12 | (-4,20%) | 2,86 | 2,86 | 2,60 | 2,86 | 3 194 | 8 558 |
  |
| CRC (CARPATHIA) | 09:00 | 1,57 | +0,08 | (+5,37%) | 1,49 | 1,57 | 1,57 | 1,57 | 3 | 5 |
  |
| CRI (CREOTECH) | 17:03 | 872,00 | -20,00 | (-2,24%) | 892,00 | 886,00 | 872,00 | 910,00 | 14 953 | 13 379 073 |
  |
| CRJ (CREEPYJAR) | 16:33 | 427,00 | -7,00 | (-1,61%) | 434,00 | 431,00 | 423,00 | 434,00 | 846 | 361 181 |
  |
| CRM (CORMAY) | 17:00 | 0,512 | -0,006 | (-1,16%) | 0,518 | 0,514 | 0,502 | 0,518 | 23 265 | 11 843 |
  |
| CRQ (CRQUANTUM) | 17:01 | 229,80 | -10,20 | (-4,25%) | 240,00 | 244,60 | 229,00 | 245,40 | 20 225 | 4 757 514 |
 |
| CSR (CASPAR) | 16:59 | 7,75 | -0,10 | (-1,27%) | 7,85 | 7,90 | 7,65 | 8,00 | 393 | 3 114 |
  |
| CST (CSTORE) | 15:56 | 4,40 | -0,10 | (-2,22%) | 4,50 | 4,38 | 4,26 | 4,78 | 3 021 | 13 927 |
  |
| CTE (CTEGROUP) | 13 maj 12:24 | 0,0238 | 0,0000 | (0,00%) | 0,0238 | 0,0238 | 0,0238 | 0,0238 | 524 487 | 12 483 |
 |
| CTF (CENTURION) | 16:59 | 0,0910 | -0,0025 | (-2,67%) | 0,0935 | 0,0935 | 0,0910 | 0,0935 | 40 973 | 3 745 |
  |
| CTS (CITYSERV) | 30 wrz 15:00 | 6,30 | 0,00 | (0,00%) | 6,30 | 6,30 | 6,30 | 6,30 | 136 | 857 |
  |
| CTX (CAPTORTX) | 16:45 | 67,00 | +0,80 | (+1,21%) | 66,20 | 66,90 | 66,30 | 67,30 | 456 | 30 335 |
  |
| CWA (CONSOLEW) | 15:26 | 2,70 | 0,00 | (0,00%) | 2,70 | 2,70 | 2,70 | 2,70 | 10 | 27 |
  |
| CZT (CZTOREBKA) | 30 wrz 15:15 | 0,800 | 0,000 | (0,00%) | 0,800 | 0,800 | 0,800 | 0,800 | 700 | 560 |
  |
| DAD (DADELO) | 17:04 | 96,40 | -3,10 | (-3,12%) | 99,50 | 99,50 | 96,00 | 100,60 | 7 445 | 727 563 |
  |
| DAT (DATAWALK) | 16:59 | 115,60 | -2,40 | (-2,03%) | 118,00 | 118,00 | 115,60 | 119,40 | 6 614 | 776 550 |
  |
| DBC (DEBICA) | 16:44 | 94,80 | +0,80 | (+0,85%) | 94,00 | 94,80 | 94,00 | 95,10 | 2 614 | 247 692 |
  |
| DBE (DBENERGY) | 16:30 | 7,60 | +0,50 | (+7,04%) | 7,10 | 7,42 | 7,22 | 7,60 | 4 324 | 31 787 |
  |
| DCR (DECORA) | 16:36 | 88,80 | 0,00 | (0,00%) | 88,80 | 88,80 | 88,10 | 88,90 | 266 | 23 615 |
  |
| DDI (DDISTANCE) | 15:00 | 0,130 | +0,009 | (+7,44%) | 0,121 | 0,130 | 0,130 | 0,130 | 13 | 2 | |
| DEK (DEKPOL) | 16:48 | 63,00 | +0,40 | (+0,64%) | 62,60 | 63,40 | 61,80 | 63,40 | 833 | 52 020 |
  |
| DEL (DELKO) | 16:30 | 5,95 | 0,00 | (0,00%) | 5,95 | 5,95 | 5,90 | 6,00 | 4 581 | 27 220 |
  |
| DFH (DEFENCEH) | 16:14 | 0,652 | +0,002 | (+0,31%) | 0,650 | 0,658 | 0,630 | 0,666 | 59 154 | 38 210 |
  |
| DGA | 16:11 | 21,20 | -0,30 | (-1,40%) | 21,50 | 21,20 | 21,20 | 21,20 | 5 | 106 |
  |
| DGE (DRAGOENT) | 15:47 | 21,60 | +0,10 | (+0,47%) | 21,50 | 21,50 | 21,50 | 21,60 | 144 | 3 098 |
  |
| DIA (DIAG) | 16:59 | 158,30 | -2,30 | (-1,43%) | 160,60 | 160,00 | 157,50 | 160,00 | 27 808 | 4 417 742 |
  |
| DIG (DIGITANET) | 16:59 | 367,20 | -18,80 | (-4,87%) | 386,00 | 391,80 | 367,20 | 395,00 | 13 153 | 4 965 102 |
  |
| DIV (DIVOLIO) | 10:02 | 2,78 | +0,16 | (+6,11%) | 2,62 | 2,70 | 2,70 | 2,78 | 1 000 | 2 764 |
  |
| DKR (DEKTRA) | 14:35 | 5,40 | -0,06 | (-1,10%) | 5,46 | 5,48 | 5,40 | 5,50 | 106 | 581 |
  |
| DMG (DMGROUP) | 13:50 | 2,07 | -0,01 | (-0,48%) | 2,08 | 2,08 | 2,03 | 2,08 | 752 | 1 537 |
  |
| DNP (DINOPL) | 17:03 | 33,38 | -0,23 | (-0,68%) | 33,61 | 33,55 | 33,08 | 33,76 | 2 985 482 | 99 600 873 |
  |
| DNS (DANKS) | 16:11 | 0,860 | +0,035 | (+4,24%) | 0,825 | 0,810 | 0,780 | 0,860 | 9 451 | 7 850 |
  |
| DOM (DOMDEV) | 16:59 | 227,50 | -3,00 | (-1,30%) | 230,50 | 233,00 | 226,00 | 234,00 | 8 872 | 2 030 270 |
  |
| DPG (DARKPOINT) | 6 paź 16:35 | 10,50 | +0,50 | (+5,00%) | 10,00 | 10,00 | 10,00 | 10,50 | 462 | 4 655 |
  |
| DRF (DRFINANCE) | 12:55 | 1,550 | -0,010 | (-0,64%) | 1,560 | 1,560 | 1,410 | 1,560 | 740 | 1 087 |
  |
| DRG (DRAGEUS) | 12:37 | 0,900 | 0,000 | (0,00%) | 0,900 | 0,900 | 0,900 | 0,900 | 10 | 9 |
  |
| DRZ (DORZECZY) | 6 paź 09:16 | 27,00 | 0,00 | (0,00%) | 27,00 | 27,00 | 27,00 | 27,00 | 1 | 27 |
 |
| DTR (DIGITREE) | 15:43 | 8,50 | +0,15 | (+1,80%) | 8,35 | 8,55 | 8,50 | 8,55 | 325 | 2 777 |
  |
| DTX (DITIX) | 15:20 | 0,1890 | 0,0000 | (0,00%) | 0,1890 | 0,1890 | 0,1890 | 0,1890 | 52 | 10 |
  |
| DUA (DUALITY) | 09:30 | 0,694 | 0,000 | (0,00%) | 0,694 | 0,694 | 0,694 | 0,694 | 20 | 14 |
  |
| DVL (DEVELIA) | 16:59 | 8,87 | -0,10 | (-1,11%) | 8,97 | 8,98 | 8,74 | 8,98 | 307 308 | 2 713 561 |
  |
| EAH (ESOTIQ) | 15:15 | 32,70 | +0,60 | (+1,87%) | 32,10 | 32,10 | 32,00 | 32,70 | 2 890 | 92 766 |
  |
| EAT (AMREST) | 16:59 | 9,68 | -0,02 | (-0,21%) | 9,70 | 9,69 | 9,68 | 9,79 | 19 376 | 188 378 |
  |
| EBP (ERSTEPL) | 16:59 | 791,60 | -8,60 | (-1,07%) | 800,20 | 804,80 | 780,80 | 809,80 | 117 517 | 93 042 256 |
  |
| EBX (EKOBOX) | 12:26 | 1,280 | -0,005 | (-0,39%) | 1,285 | 1,300 | 1,280 | 1,300 | 120 | 154 |
  |
| ECB (ECBSA) | 12:01 | 20,50 | -0,10 | (-0,49%) | 20,60 | 20,55 | 20,15 | 20,55 | 77 | 1 553 |
  |
| ECC (ECCGAMES) | 16:59 | 0,222 | -0,002 | (-0,89%) | 0,224 | 0,223 | 0,222 | 0,223 | 106 | 24 |
  |
| ECH (ECHO) | 16:59 | 5,45 | -0,09 | (-1,62%) | 5,54 | 5,51 | 5,44 | 5,53 | 17 272 | 94 579 |
  |
| ECK (EUROSNACK) | 16:39 | 2,40 | -0,04 | (-1,64%) | 2,44 | 2,40 | 2,40 | 2,43 | 1 431 | 3 439 |
  |
| ECL | 13:02 | 4,18 | -0,12 | (-2,79%) | 4,30 | 4,22 | 4,18 | 4,22 | 204 | 855 |
  |
| ECN (ECNOLOGY) | 3 cze 16:01 | 0,672 | +0,002 | (+0,30%) | 0,670 | 0,684 | 0,632 | 0,684 | 7 749 | 5 032 | |
| ECT (ECO5TECH) | 09:57 | 0,660 | -0,010 | (-1,49%) | 0,670 | 0,600 | 0,600 | 0,660 | 237 | 144 |
  |
| EDI (EDINVEST) | 14:45 | 8,50 | +0,02 | (+0,24%) | 8,48 | 8,48 | 8,46 | 8,58 | 1 011 | 8 579 |
  |
| EDL (EDITELPL) | 11:22 | 6,00 | -0,40 | (-6,25%) | 6,40 | 6,05 | 6,00 | 6,05 | 104 | 625 |
  |
| EEE (EKIPA) | 16:59 | 0,916 | -0,020 | (-2,14%) | 0,936 | 0,936 | 0,900 | 0,938 | 6 333 | 5 870 |
  |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,63 | 0,00 | (0,00%) | 1,63 | 1,67 | 1,60 | 1,67 | 12 326 | 20 173 | |
| EFK (EFEKT) | 11:26 | 6,90 | -0,10 | (-1,43%) | 7,00 | 6,90 | 6,90 | 6,90 | 3 923 | 27 069 |
  |
| EGH (EKOPOL) | 11:21 | 5,90 | +0,20 | (+3,51%) | 5,70 | 5,90 | 5,90 | 5,90 | 300 | 1 770 |
  |
| EGY (ENERGY) | 16:20 | 0,239 | -0,005 | (-2,05%) | 0,244 | 0,220 | 0,220 | 0,246 | 196 380 | 44 462 |
  |
| EHG (EUROHOLD) | 13:01 | 5,20 | +0,10 | (+1,96%) | 5,10 | 5,15 | 5,15 | 5,45 | 685 | 3 585 |
  |
| 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) | 16:28 | 2,00 | 0,00 | (0,00%) | 2,00 | 2,00 | 2,00 | 2,05 | 78 | 158 |
  |
| EKS (EKIOSK) | 15:00 | 0,436 | -0,008 | (-1,80%) | 0,444 | 0,444 | 0,436 | 0,444 | 272 | 119 |
  |
| ELQ | 16:39 | 1,685 | -0,115 | (-6,39%) | 1,800 | 1,790 | 1,500 | 1,795 | 19 485 | 32 900 |
  |
| ELT (ELEKTROTI) | 16:59 | 61,10 | 0,00 | (0,00%) | 61,10 | 61,55 | 60,25 | 61,55 | 13 053 | 794 639 |
  |
| EMP (EMPLOCITY) | 16:59 | 0,540 | -0,010 | (-1,82%) | 0,550 | 0,550 | 0,500 | 0,560 | 58 893 | 30 589 |
  |
| EMS (ENIMSO) | 16:59 | 0,2940 | 0,0000 | (0,00%) | 0,2940 | 0,2940 | 0,2830 | 0,2940 | 917 | 269 |
  |
| ENA (ENEA) | 16:59 | 21,30 | +0,12 | (+0,57%) | 21,18 | 21,28 | 20,98 | 21,38 | 315 833 | 6 672 392 |
  |
| END (ENEIDA) | 2 cze 17:00 | 4,40 | 0,00 | (0,00%) | 4,40 | 3,72 | 3,72 | 5,80 | 1 162 | 5 829 |
 |
| ENE (ENELMED) | 16:59 | 20,20 | 0,00 | (0,00%) | 20,20 | 20,20 | 20,20 | 20,20 | 8 | 162 |
  |
| ENG (ENERGA) | 29 wrz 17:04 | 27,45 | 0,00 | (0,00%) | 27,45 | 27,40 | 27,35 | 27,45 | 118 957 | 3 259 296 |
  |
| ENI (ENERGOINS) | 16:27 | 1,670 | 0,000 | (0,00%) | 1,670 | 1,670 | 1,645 | 1,670 | 1 141 | 1 905 |
  |
| ENP (ENAP) | 6 paź 11:00 | 3,46 | 0,00 | (0,00%) | 3,46 | 3,46 | 3,46 | 3,46 | 14 | 48 |
  |
| ENT (ENTER) | 16:59 | 49,30 | -0,20 | (-0,40%) | 49,50 | 49,80 | 49,00 | 50,00 | 11 798 | 581 971 |
  |
| EPR (EKOPARK) | 3 cze 16:35 | 7,05 | 0,00 | (0,00%) | 7,05 | 6,10 | 5,70 | 7,30 | 2 686 | 18 180 | |
| EQU (EQUNICO) | 12:34 | 1,485 | -0,010 | (-0,67%) | 1,495 | 1,495 | 1,485 | 1,520 | 5 760 | 8 581 |
  |
| ERB (ERBUD) | 16:17 | 23,00 | +0,05 | (+0,22%) | 22,95 | 23,30 | 22,70 | 23,30 | 4 001 | 91 806 |
  |
| ERG | 5 paź 15:05 | 46,00 | 0,00 | (0,00%) | 46,00 | 44,00 | 44,00 | 46,00 | 6 | 266 |
  |
| EST (ESTAR) | 14:20 | 2,00 | 0,00 | (0,00%) | 2,00 | 2,00 | 2,00 | 2,00 | 21 | 42 | |
| ETL (EUROTEL) | 16:49 | 30,25 | +0,50 | (+1,68%) | 29,75 | 29,80 | 29,80 | 30,30 | 3 017 | 90 448 |
  |
| ETX (EUROTAX) | 15:53 | 2,62 | 0,00 | (0,00%) | 2,62 | 2,58 | 2,54 | 2,68 | 6 792 | 17 627 |
  |
| EUC (EUCO) | 4 maj 16:49 | 0,510 | 0,000 | (0,00%) | 0,510 | 0,512 | 0,499 | 0,516 | 19 999 | 10 148 |
 |
| EUR (EUROCASH) | 17:04 | 4,960 | -0,040 | (-0,80%) | 5,000 | 5,000 | 4,960 | 5,115 | 242 317 | 1 214 286 |
  |
| EUV (EUVIC) | 10:54 | 21,60 | 0,00 | (0,00%) | 21,60 | 21,60 | 21,60 | 21,60 | 89 | 1 922 |
  |
| EXA (EXAMOBILE) | 6 paź 15:47 | 3,64 | -0,16 | (-4,21%) | 3,80 | 3,78 | 3,64 | 3,78 | 4 | 15 |
  |
| EXC (EXCELLENC) | 16:59 | 0,4480 | -0,0100 | (-2,18%) | 0,4580 | 0,4620 | 0,4340 | 0,4620 | 257 531 | 114 638 |
  |
| EXM (EXIMIT) | 6 paź 14:01 | 105,00 | -1,00 | (-0,94%) | 106,00 | 104,00 | 104,00 | 105,00 | 15 | 1 565 |
  |
| EXXN (EXXONMOB) | 2 paź 16:13 | 631,80 | 0,00 | (0,00%) | 631,80 | 631,80 | 631,80 | 631,80 | 1 | 632 |
 |
| F51 (FARM51) | 2 cze 15:00 | 2,000 | 0,000 | (0,00%) | 2,000 | 2,000 | 2,000 | 2,000 | 6 422 | 12 844 |
 |
| FAB (FABRITY) | 15:25 | 25,70 | +0,10 | (+0,39%) | 25,60 | 25,60 | 25,60 | 25,90 | 80 | 2 071 |
  |
| FAR (FARMINN) | 15:35 | 30,50 | -0,40 | (-1,29%) | 30,90 | 30,40 | 30,40 | 30,90 | 41 | 1 249 |
 |
| FEE (FEERUM) | 16:59 | 17,10 | 0,00 | (0,00%) | 17,10 | 17,10 | 16,85 | 17,35 | 499 | 8 588 |
  |
| FEM (FEMTECH) | 30 kwi 17:04 | 0,0320 | 0,0000 | (0,00%) | 0,0320 | 0,0450 | 0,0320 | 0,0450 | 607 159 | 22 915 |
 |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | 0,00 | (0,00%) | 1,01 | 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) | 16:44 | 2,25 | -0,04 | (-1,75%) | 2,29 | 2,22 | 2,19 | 2,25 | 2 660 | 5 862 |
  |
| FHD (FHDOM) | 6 paź 09:00 | 3,74 | 0,00 | (0,00%) | 3,74 | 3,74 | 3,74 | 3,74 | 8 | 30 |
  |
| FIB (FIBO) | 10:45 | 12,00 | 0,00 | (0,00%) | 12,00 | 12,00 | 12,00 | 12,00 | 2 | 24 |
  |
| FIG (FIGENE) | 3 cze 16:31 | 0,488 | 0,000 | (0,00%) | 0,488 | 0,471 | 0,471 | 0,490 | 21 370 | 10 333 | |
| FLG (FALCON) | 1 cze 17:00 | 0,284 | 0,000 | (0,00%) | 0,284 | 0,240 | 0,240 | 0,284 | 7 410 | 1 783 | |
| FMG | 16:31 | 51,00 | -3,00 | (-5,56%) | 54,00 | 56,00 | 51,00 | 56,00 | 410 | 21 166 |
  |
| FON | 16:43 | 1,600 | 0,000 | (0,00%) | 1,600 | 1,600 | 1,600 | 1,600 | 6 147 | 9 835 |
 |
| FOR (FOREVEREN) | 10:59 | 2,12 | +0,01 | (+0,47%) | 2,11 | 2,10 | 2,10 | 2,12 | 1 404 | 2 949 |
  |
| FOX (SPACEFOX) | 16:59 | 1,980 | +0,180 | (+10,00%) | 1,800 | 1,800 | 1,700 | 2,040 | 11 198 | 20 799 |
  |
| FPO (FORPOSTA) | 15:00 | 2,20 | -0,20 | (-8,33%) | 2,40 | 2,20 | 2,20 | 2,20 | 229 | 504 |
  |
| FRB (FORBUILD) | 12:47 | 4,26 | -0,02 | (-0,47%) | 4,28 | 4,50 | 4,26 | 4,50 | 222 | 973 |
  |
| FRM (FREEMIND) | 10:47 | 6,80 | 0,00 | (0,00%) | 6,80 | 6,80 | 6,80 | 6,80 | 95 | 646 |
  |
| FRO (FERRO) | 16:43 | 29,30 | +0,30 | (+1,03%) | 29,00 | 29,10 | 29,10 | 29,80 | 7 845 | 231 656 |
  |
| FRW (FROZENWAY) | 16:59 | 24,90 | -0,10 | (-0,40%) | 25,00 | 24,50 | 24,40 | 24,90 | 250 | 6 119 |
  |
| FSG (FASING) | 15:13 | 14,40 | +0,30 | (+2,13%) | 14,10 | 14,50 | 14,40 | 14,50 | 58 | 840 |
  |
| FTE (FORTE) | 16:59 | 15,60 | 0,00 | (0,00%) | 15,60 | 15,60 | 15,45 | 15,65 | 1 843 | 28 675 |
  |
| 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) | 14:05 | 0,680 | +0,110 | (+19,30%) | 0,570 | 0,570 | 0,565 | 0,680 | 4 354 | 2 575 |
  |
| FVE (FOTOVOLT) | 15:21 | 0,298 | 0,000 | (0,00%) | 0,298 | 0,298 | 0,298 | 0,298 | 78 | 23 |
  |
| GAL (GALVO) | 14:45 | 3,74 | -0,04 | (-1,06%) | 3,78 | 3,80 | 3,64 | 3,88 | 2 491 | 9 452 |
  |
| GAR (GARIN) | 16:49 | 1,580 | -0,330 | (-17,28%) | 1,910 | 1,780 | 1,530 | 1,800 | 2 145 | 3 658 |
  |
| GDC (GAMEDUST) | 3 lut 16:48 | 0,0395 | 0,0000 | (0,00%) | 0,0395 | 0,0405 | 0,0350 | 0,0470 | 423 717 | 16 178 |
 |
| GDS (GDEVS) | 14:46 | 3,50 | +0,04 | (+1,16%) | 3,46 | 3,48 | 3,48 | 3,50 | 11 | 38 |
  |
| GEN (GENOMED) | 15:29 | 36,20 | 0,00 | (0,00%) | 36,20 | 35,40 | 35,40 | 36,20 | 9 | 324 |
  |
| GHT (GAMEHUNT) | 09:56 | 4,40 | 0,00 | (0,00%) | 4,40 | 4,40 | 4,40 | 4,40 | 1 | 4 |
  |
| GHY (GHYDROGEN) | 1 cze 13:34 | 2,00 | 0,00 | (0,00%) | 2,00 | 2,00 | 2,00 | 2,00 | 111 | 222 |
 |
| GIF (GAMFACTOR) | 16:49 | 4,000 | +0,015 | (+0,38%) | 3,985 | 3,985 | 3,920 | 4,055 | 9 205 | 36 726 |
  |
| GKI (IMMOBILE) | 12:14 | 4,70 | +0,04 | (+0,86%) | 4,66 | 4,74 | 4,61 | 4,74 | 3 838 | 17 799 |
  |
| GKS (GKSKAT) | 11:21 | 0,159 | -0,001 | (-0,63%) | 0,160 | 0,159 | 0,159 | 0,159 | 2 263 | 360 |
 |
| GME (GRMEDIA) | 16:49 | 43,40 | +0,40 | (+0,93%) | 43,00 | 41,60 | 41,60 | 43,40 | 2 | 85 |
  |
| GMT (GENOMTEC) | 16:40 | 3,08 | +0,02 | (+0,49%) | 3,06 | 3,01 | 3,01 | 3,10 | 14 556 | 44 242 |
  |
| GMV (GAMIVO) | 09:00 | 14,80 | 0,00 | (0,00%) | 14,80 | 14,80 | 14,80 | 14,80 | 2 | 30 |
  |
| GMZ (GRUPAMZ) | 15:50 | 0,207 | -0,008 | (-3,72%) | 0,215 | 0,214 | 0,194 | 0,214 | 38 572 | 7 589 |
  |
| GNS (NIEWIADOW) | 17:01 | 17,05 | -0,40 | (-2,29%) | 17,45 | 17,45 | 16,85 | 17,50 | 143 033 | 2 438 908 |
  |
| GOB (GOBARTO) | 16:59 | 20,10 | 0,00 | (0,00%) | 20,10 | 20,10 | 20,10 | 20,10 | 10 | 201 |
  |
| GOGL (ALPHABET) | 12:47 | 1 365,40 | +5,80 | (+0,43%) | 1 359,60 | 1 363,40 | 1 363,40 | 1 365,40 | 7 | 9 554 |
  |
| GOL (GOLAB) | 9 wrz 11:59 | 0,500 | 0,000 | (0,00%) | 0,500 | 0,500 | 0,500 | 0,500 | 220 | 110 | |
| GOP (GAMEOPS) | 16:59 | 11,80 | +0,25 | (+2,16%) | 11,55 | 11,50 | 11,50 | 11,90 | 620 | 7 150 |
  |
| GPP (GRUPRACUJ) | 17:01 | 54,80 | -1,00 | (-1,79%) | 55,80 | 55,80 | 54,00 | 55,80 | 8 310 | 453 252 |
  |
| GPW | 17:04 | 96,00 | -2,00 | (-2,04%) | 98,00 | 98,00 | 95,95 | 98,00 | 45 551 | 4 412 538 |
  |
| GRC (GRUPAREC) | 11:49 | 65,00 | -1,00 | (-1,52%) | 66,00 | 66,00 | 65,00 | 66,00 | 32 | 2 085 |
  |
| GRL (GREENLANE) | 14:47 | 16,00 | 0,00 | (0,00%) | 16,00 | 16,00 | 16,00 | 16,00 | 50 | 800 |
  |
| GRM (GREMPCO) | 16:35 | 1,490 | +0,090 | (+6,43%) | 1,400 | 1,400 | 1,250 | 1,490 | 18 220 | 26 206 |
  |
| GRN (GRODNO) | 16:45 | 14,65 | -0,20 | (-1,35%) | 14,85 | 14,85 | 14,45 | 14,95 | 3 653 | 53 760 |
  |
| GRX (GREENX) | 17:00 | 2,628 | -0,022 | (-0,83%) | 2,650 | 2,652 | 2,604 | 2,680 | 403 637 | 1 065 440 |
  |
| GRZ (GREENZEB) | 13:45 | 9,90 | -1,80 | (-15,38%) | 11,70 | 11,00 | 9,50 | 11,00 | 475 | 4 609 |
  |
| GTC | 16:36 | 2,39 | +0,02 | (+0,84%) | 2,37 | 2,40 | 2,38 | 2,40 | 320 | 767 |
  |
| GTF (GOTFI) | 12:09 | 18,20 | 0,00 | (0,00%) | 18,20 | 18,20 | 18,20 | 18,20 | 38 | 692 | |
| GTN (GETIN) | 16:59 | 0,2990 | 0,0000 | (0,00%) | 0,2990 | 0,3000 | 0,2950 | 0,3000 | 80 675 | 24 072 |
  |
| GTS (GEOTRANS) | 16:15 | 3,93 | -0,12 | (-2,96%) | 4,05 | 4,06 | 3,90 | 4,06 | 10 035 | 39 806 |
  |
| GVT (VIRTUS) | 16:59 | 1,302 | +0,002 | (+0,15%) | 1,300 | 1,300 | 1,298 | 1,400 | 191 802 | 253 539 |
  |
| GX1 (GENXONE) | 16:19 | 5,92 | -0,02 | (-0,34%) | 5,94 | 5,92 | 5,80 | 6,00 | 787 | 4 600 |
  |
| HANM (HANDM) | 30 wrz 10:15 | 61,96 | 0,00 | (0,00%) | 61,96 | 61,96 | 61,96 | 61,96 | 34 | 2 107 | |
| HDR (HYDROTOR) | 11:35 | 8,90 | 0,00 | (0,00%) | 8,90 | 8,66 | 8,64 | 8,90 | 1 279 | 11 141 |
  |
| HEL (HELIO) | 16:37 | 50,80 | +1,40 | (+2,83%) | 49,40 | 49,60 | 49,40 | 50,80 | 1 027 | 50 917 |
  |
| HEN (HYENERGY) | 18 sie 15:00 | 2,32 | 0,00 | (0,00%) | 2,32 | 2,34 | 2,32 | 2,34 | 2 249 | 5 249 | |
| HER (HILANDER) | 16:59 | 1,000 | 0,000 | (0,00%) | 1,000 | 1,000 | 0,990 | 1,020 | 5 717 | 5 717 |
  |
| HOOD (ROBINHOOD) | 18 wrz 16:08 | 443,50 | 0,00 | (0,00%) | 443,50 | 443,50 | 443,50 | 443,50 | 3 | 1 331 |
 |
| HOR (HORTICO) | 16:40 | 7,05 | +0,15 | (+2,17%) | 6,90 | 7,00 | 6,95 | 7,05 | 1 402 | 9 859 |
  |
| HPE (HIPOWERSA) | 15:00 | 0,390 | -0,020 | (-4,88%) | 0,410 | 0,400 | 0,390 | 0,400 | 3 734 | 1 491 |
  |
| HPG (HONEYPAY) | 16 maj 15:00 | 2,38 | 0,00 | (0,00%) | 2,38 | 2,42 | 2,38 | 2,42 | 434 | 1 033 | |
| HPM (HIPROMINE) | 16:15 | 46,60 | 0,00 | (0,00%) | 46,60 | 46,60 | 45,20 | 46,60 | 1 016 | 47 337 |
  |
| HPS (HYDRAPRES) | 09:00 | 0,456 | 0,000 | (0,00%) | 0,456 | 0,456 | 0,456 | 0,456 | 10 | 5 |
  |
| HRC (GRUPAHRC) | 09:00 | 1,06 | 0,00 | (0,00%) | 1,06 | 1,06 | 1,06 | 1,06 | 4 | 4 |
  |
| HRP (HARPER) | 17:02 | 5,46 | -0,14 | (-2,50%) | 5,60 | 5,50 | 5,46 | 5,58 | 1 542 | 8 484 |
  |
| HRS (HERKULES) | 16:59 | 1,490 | +0,045 | (+3,11%) | 1,445 | 1,445 | 1,410 | 1,490 | 117 172 | 172 139 |
  |
| HRT (HURTIMEX) | 15:11 | 0,0795 | +0,0095 | (+13,57%) | 0,0700 | 0,0795 | 0,0795 | 0,0795 | 9 351 | 743 |
  |
| HUB (HUBTECH) | 16:59 | 0,270 | -0,002 | (-0,74%) | 0,272 | 0,273 | 0,265 | 0,275 | 92 392 | 25 059 |
  |
| HUG (HUUUGE) | 17:01 | 23,40 | 0,00 | (0,00%) | 23,40 | 23,45 | 22,95 | 23,60 | 39 551 | 924 920 |
  |
| IBC (IBCPOLSKA) | 09:43 | 4,89 | +0,01 | (+0,20%) | 4,88 | 4,88 | 4,88 | 4,89 | 16 | 78 |
  |
| IBS (IBSM) | 13:44 | 69,60 | +6,80 | (+10,83%) | 62,80 | 66,00 | 66,00 | 73,00 | 104 | 7 236 |
  |
| ICD (ICPD) | 6 paź 09:33 | 0,930 | +0,005 | (+0,54%) | 0,925 | 0,925 | 0,925 | 0,930 | 170 | 158 |
  |
| ICE (MEDINICE) | 17:03 | 56,20 | +2,10 | (+3,88%) | 54,10 | 56,00 | 54,20 | 57,00 | 25 146 | 1 401 413 |
  |
| ICG (ICECODE) | 15:51 | 0,0775 | -0,0025 | (-3,13%) | 0,0800 | 0,0820 | 0,0730 | 0,0835 | 73 814 | 6 015 |
  |
| IDG (INDYGO) | 2 maj 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| IDH | 15:45 | 2,36 | -0,14 | (-5,60%) | 2,50 | 2,42 | 2,26 | 2,42 | 1 106 | 2 522 |
  |
| IDM (IDMSA) | 16:06 | 0,410 | -0,010 | (-2,38%) | 0,420 | 0,414 | 0,410 | 0,414 | 23 848 | 9 816 |
  |
| IFA (INFRA) | 10:39 | 1,850 | -0,130 | (-6,57%) | 1,980 | 1,860 | 1,850 | 1,990 | 537 | 1 028 |
  |
| IFC (IFCAPITAL) | 0,0000 | -5,3000 | (-100,00%) | 5,3000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 16:46 | 21,40 | 0,00 | (0,00%) | 21,40 | 21,40 | 21,00 | 22,00 | 6 714 | 143 132 |
  |
| IFL (IFLEASING) | 16:09 | 1,84 | +0,14 | (+8,24%) | 1,70 | 1,70 | 1,70 | 1,84 | 5 924 | 10 209 |
 |
| IFR (IFSA) | 16:59 | 0,137 | +0,001 | (+0,74%) | 0,136 | 0,135 | 0,128 | 0,150 | 158 806 | 22 238 |
 |
| IGT (IGORIA) | 16:20 | 0,412 | 0,000 | (0,00%) | 0,412 | 0,420 | 0,412 | 0,420 | 4 774 | 1 981 |
  |
| IMC (IMCOMPANY) | 16:29 | 28,95 | -0,60 | (-2,03%) | 29,55 | 30,35 | 28,25 | 30,55 | 1 744 | 50 568 |
  |
| IMG (IMMGAMES) | 15:09 | 0,528 | +0,028 | (+5,60%) | 0,500 | 0,500 | 0,500 | 0,528 | 5 952 | 3 046 |
  |
| IMP (IMPERIO) | 16:59 | 1,42 | -0,07 | (-4,70%) | 1,49 | 1,50 | 1,41 | 1,50 | 7 | 10 |
  |
| IMR (INTM) | 28 maj 11:24 | 0,0355 | 0,0000 | (0,00%) | 0,0355 | 0,0355 | 0,0355 | 0,0355 | 15 829 | 562 | |
| IMS | 16:59 | 2,96 | +0,19 | (+6,86%) | 2,77 | 2,90 | 2,90 | 3,19 | 138 050 | 424 511 |
  |
| INC | 12:28 | 1,400 | 0,000 | (0,00%) | 1,400 | 1,435 | 1,400 | 1,435 | 2 312 | 3 244 |
  |
| ING (INGBSK) | 16:59 | 468,60 | -10,20 | (-2,13%) | 478,80 | 475,00 | 466,00 | 479,20 | 10 748 | 5 067 190 |
  |
| INK (INSTALKRK) | 16:13 | 36,00 | 0,00 | (0,00%) | 36,00 | 36,00 | 35,90 | 36,30 | 746 | 26 901 |
  |
| INL (INTROL) | 13:59 | 8,26 | -0,18 | (-2,13%) | 8,44 | 8,44 | 8,26 | 8,46 | 4 346 | 36 403 |
  |
| INM (INVENTION) | 16:59 | 0,1085 | -0,0005 | (-0,46%) | 0,1090 | 0,1085 | 0,1050 | 0,1090 | 113 297 | 12 174 |
  |
| INP (INPRO) | 13:29 | 6,95 | -0,25 | (-3,47%) | 7,20 | 7,35 | 6,95 | 7,35 | 1 353 | 9 506 |
  |
| INPT (INPOST) | 16:59 | 67,00 | -0,05 | (-0,07%) | 67,05 | 67,00 | 63,55 | 68,00 | 1 128 | 74 578 |
  |
| INS (INDOS) | 09:00 | 3,16 | -0,02 | (-0,63%) | 3,18 | 3,16 | 3,16 | 3,16 | 1 | 3 |
  |
| INT (INTERNITY) | 09:22 | 9,35 | +0,10 | (+1,08%) | 9,25 | 9,35 | 9,35 | 9,35 | 3 | 28 |
  |
| INTL (INTEL) | 11:56 | 442,40 | -9,60 | (-2,12%) | 452,00 | 452,25 | 442,40 | 454,05 | 79 | 35 236 |
  |
| IPE (IPOPEMA) | 16:46 | 8,90 | -0,02 | (-0,22%) | 8,92 | 8,94 | 8,76 | 9,06 | 9 317 | 82 184 |
  |
| IPO (INTERSPPL) | 15:42 | 0,321 | -0,002 | (-0,47%) | 0,322 | 0,322 | 0,308 | 0,322 | 6 423 | 1 997 |
  |
| IPW (IMAGEPWR) | 14:15 | 2,80 | +0,34 | (+13,82%) | 2,46 | 2,70 | 2,40 | 3,08 | 1 740 | 4 643 |
  |
| IRL (INTERAOLT) | 16 mar 17:00 | 11,54 | +1,74 | (+17,76%) | 9,80 | 14,00 | 10,22 | 15,40 | 568 018 | 6 838 081 | |
| ISD (INSIDPARK) | 16:10 | 0,488 | -0,047 | (-8,79%) | 0,535 | 0,535 | 0,430 | 0,535 | 16 070 | 7 421 |
  |
| ITB (INTERBUD) | 16:59 | 1,415 | -0,070 | (-4,71%) | 1,485 | 1,485 | 1,415 | 1,485 | 1 904 | 2 702 |
  |
| ITX (INDITEX) | 30 wrz 12:40 | 234,00 | 0,00 | (0,00%) | 234,00 | 234,90 | 234,00 | 236,80 | 21 | 4 921 |
 |
| IVE (INVESTEKO) | 5 paź 09:53 | 1,70 | 0,00 | (0,00%) | 1,70 | 1,85 | 1,70 | 1,85 | 424 | 725 |
  |
| IVO (INCUVO) | 15:37 | 0,624 | -0,014 | (-2,19%) | 0,638 | 0,624 | 0,624 | 0,624 | 20 | 12 |
  |
| IWS (IRONWOLF) | 09:00 | 1,330 | -0,010 | (-0,75%) | 1,340 | 1,330 | 1,330 | 1,330 | 10 | 13 |
  |
| IZB (IZOBLOK) | 8 wrz 11:00 | 39,40 | 0,00 | (0,00%) | 39,40 | 39,40 | 39,40 | 39,40 | 1 200 | 47 280 |
  |
| IZO (IZOLACJA) | 16:59 | 3,73 | +0,09 | (+2,47%) | 3,64 | 3,76 | 3,70 | 3,76 | 1 054 | 3 900 |
  |
| IZS (IZOSTAL) | 16:59 | 3,08 | +0,03 | (+0,98%) | 3,05 | 3,05 | 3,04 | 3,08 | 10 037 | 30 742 |
  |
| JJB (JUJUBEE) | 15:47 | 0,498 | +0,018 | (+3,75%) | 0,480 | 0,500 | 0,480 | 0,510 | 2 497 | 1 239 |
  |
| JMT (JERONIMO) | 10:16 | 74,45 | -0,35 | (-0,47%) | 74,80 | 74,45 | 74,45 | 74,80 | 945 | 70 506 |
  |
| JPM (JPMORGAN) | 25 wrz 15:07 | 1 315,40 | 0,00 | (0,00%) | 1 315,40 | 1 315,40 | 1 315,40 | 1 315,40 | 11 | 14 469 |
 |
| JRC (JRCGROUP) | 15:00 | 0,960 | +0,040 | (+4,35%) | 0,920 | 0,930 | 0,930 | 0,960 | 200 | 191 |
  |
| JRH | 16:10 | 3,36 | -0,12 | (-3,45%) | 3,48 | 3,48 | 3,24 | 3,48 | 27 776 | 92 221 |
  |
| JSW | 17:00 | 31,20 | +0,21 | (+0,68%) | 30,99 | 31,18 | 30,96 | 31,78 | 224 329 | 7 046 797 |
  |
| JWW (JWWINVEST) | 16:39 | 2,96 | +0,03 | (+1,02%) | 2,93 | 2,93 | 2,93 | 2,96 | 91 | 269 |
  |
| K2P (KOOL2PLAY) | 15:00 | 0,800 | 0,000 | (0,00%) | 0,800 | 0,800 | 0,800 | 0,800 | 389 | 311 |
  |
| KBJ | 17:01 | 30,00 | 0,00 | (0,00%) | 30,00 | 30,80 | 30,00 | 30,80 | 850 | 25 612 |
  |
| KCH (KRAKCHEM) | 16:39 | 0,1825 | -0,0135 | (-6,89%) | 0,1960 | 0,1980 | 0,1800 | 0,1980 | 229 032 | 42 940 |
  |
| KCI | 16:59 | 0,830 | -0,010 | (-1,19%) | 0,840 | 0,840 | 0,824 | 0,840 | 20 459 | 17 026 |
  |
| KDM (KDMSHIPNG) | 6 maj 11:00 | 1,40 | 0,00 | (0,00%) | 1,40 | 1,40 | 1,40 | 1,40 | 28 383 | 39 736 | |
| KER (KERNEL) | 16:59 | 19,72 | +0,04 | (+0,20%) | 19,68 | 19,70 | 19,70 | 19,74 | 10 078 | 198 582 |
  |
| KGH (KGHM) | 17:01 | 334,60 | -9,00 | (-2,62%) | 343,60 | 340,55 | 334,55 | 343,40 | 486 598 | 164 487 802 |
  |
| KGL | 16:44 | 12,60 | +0,60 | (+5,00%) | 12,00 | 12,60 | 12,00 | 12,60 | 4 | 50 |
  |
| KGN (KOGENERA) | 16:24 | 76,90 | -1,00 | (-1,28%) | 77,90 | 77,50 | 76,00 | 77,50 | 3 236 | 248 098 |
  |
| KLE (KLEPSYDRA) | 15:00 | 7,04 | 0,00 | (0,00%) | 7,04 | 7,04 | 7,04 | 7,04 | 4 726 | 33 271 |
  |
| KLK (KOLEJKOWO) | 15:58 | 54,00 | -0,50 | (-0,92%) | 54,50 | 56,00 | 54,00 | 56,50 | 416 | 23 009 |
  |
| KLN (KLON) | 15:20 | 1,30 | 0,00 | (0,00%) | 1,30 | 1,30 | 1,30 | 1,30 | 965 | 1 255 |
  |
| KMB (KOMBINAT) | 16:59 | 0,890 | +0,010 | (+1,14%) | 0,880 | 0,880 | 0,876 | 0,920 | 58 677 | 52 695 |
 |
| KME | 10:45 | 0,200 | 0,000 | (0,00%) | 0,200 | 0,200 | 0,200 | 0,200 | 78 002 | 15 600 |
  |
| KMP (KOMPAP) | 30 wrz 11:39 | 24,00 | 0,00 | (0,00%) | 24,00 | 24,00 | 24,00 | 24,00 | 4 | 96 |
  |
| KOM (KOMPUTRON) | 16:59 | 6,30 | +0,23 | (+3,79%) | 6,07 | 6,12 | 6,12 | 6,40 | 11 250 | 70 605 |
  |
| KOR (KORBANK) | 6 paź 11:49 | 12,20 | 0,00 | (0,00%) | 12,20 | 12,00 | 12,00 | 12,20 | 37 | 446 |
  |
| KPC (KUPIEC) | 11:00 | 1,20 | +0,12 | (+11,11%) | 1,08 | 1,20 | 1,20 | 1,20 | 15 | 18 |
  |
| KPD (KPPD) | 14:39 | 21,20 | -1,00 | (-4,50%) | 22,20 | 21,20 | 21,20 | 21,20 | 1 | 21 |
  |
| KPI (KANCELWEC) | 16:26 | 1,98 | +0,02 | (+1,02%) | 1,96 | 1,98 | 1,92 | 2,00 | 7 419 | 14 634 |
  |
| KPL (KINOPOL) | 16:59 | 17,95 | -0,05 | (-0,28%) | 18,00 | 18,00 | 17,70 | 18,20 | 5 795 | 104 077 |
  |
| KRK (KRKA) | 15:15 | 1 130,00 | +4,00 | (+0,36%) | 1 126,00 | 1 136,00 | 1 122,00 | 1 136,00 | 13 | 14 712 |
  |
| KRU (KRUK) | 17:00 | 376,70 | -3,00 | (-0,79%) | 379,70 | 382,00 | 376,70 | 384,40 | 54 491 | 20 721 300 |
  |
| KSG (KSGAGRO) | 16:19 | 2,995 | -0,005 | (-0,17%) | 3,000 | 2,995 | 2,820 | 3,000 | 4 989 | 14 591 |
  |
| KTY (KETY) | 16:59 | 1 272,00 | -20,00 | (-1,55%) | 1 292,00 | 1 291,00 | 1 261,00 | 1 296,00 | 12 180 | 15 569 247 |
  |
| KUB (KUBOTA) | 15:16 | 12,60 | +0,05 | (+0,40%) | 12,55 | 12,55 | 12,55 | 12,70 | 876 | 11 055 |
  |
| KVT (KRVITAMIN) | 15:00 | 13,00 | -0,05 | (-0,38%) | 13,05 | 12,95 | 12,95 | 13,00 | 232 | 3 010 |
  |
| LBD (LOKATYBUD) | 2 cze 11:00 | 0,895 | 0,000 | (0,00%) | 0,895 | 0,895 | 0,895 | 0,895 | 25 | 22 |
 |
| LBT (LIBET) | 11:46 | 1,300 | 0,000 | (0,00%) | 1,300 | 1,300 | 1,250 | 1,300 | 1 586 | 1 990 |
  |
| LBW (LUBAWA) | 17:02 | 11,78 | 0,00 | (0,00%) | 11,78 | 11,99 | 11,78 | 12,06 | 122 242 | 1 453 970 |
  |
| LCN (LABOCANNA) | 16:48 | 0,222 | 0,000 | (0,00%) | 0,222 | 0,222 | 0,215 | 0,222 | 26 573 | 5 747 |
  |
| LEG (LEGIMI) | 15:20 | 27,00 | +0,20 | (+0,75%) | 26,80 | 26,80 | 26,00 | 30,00 | 1 390 | 37 004 |
  |
| LEN (LENA) | 16:59 | 2,05 | -0,03 | (-1,44%) | 2,08 | 2,05 | 2,04 | 2,09 | 14 590 | 30 207 |
  |
| LES (LESS) | 1 paź 17:00 | 0,1525 | 0,0000 | (0,00%) | 0,1525 | 0,1555 | 0,1500 | 0,1555 | 68 553 | 10 300 |
  |
| LET (LETUS) | 15:44 | 0,189 | +0,005 | (+2,72%) | 0,184 | 0,195 | 0,178 | 0,196 | 258 402 | 49 129 |
  |
| LFR (LIFTERO) | 16:59 | 53,00 | -2,20 | (-3,99%) | 55,20 | 55,70 | 52,80 | 56,40 | 6 755 | 364 215 |
 |
| LGT (LGTRADE) | 16:59 | 2,70 | +0,60 | (+28,57%) | 2,10 | 2,10 | 2,10 | 2,78 | 17 566 | 45 349 |
  |
| LHD (LICHTHUND) | 14:07 | 65,50 | 0,00 | (0,00%) | 65,50 | 62,50 | 62,50 | 65,50 | 24 | 1 557 |
  |
| LILY (ELILILLY) | 23 wrz 13:42 | 4 465,50 | 0,00 | (0,00%) | 4 465,50 | 4 522,00 | 4 465,50 | 4 522,00 | 3 | 13 510 |
 |
| LKD (LOKUM) | 12:17 | 22,30 | -0,40 | (-1,76%) | 22,70 | 22,20 | 21,90 | 22,30 | 351 | 7 704 |
  |
| LMG (LMGAMES) | 11:48 | 0,710 | +0,010 | (+1,43%) | 0,700 | 0,710 | 0,660 | 0,710 | 43 | 30 |
  |
| LMU (LMCU) | 16:59 | 24,52 | -1,46 | (-5,62%) | 25,98 | 25,99 | 24,52 | 26,48 | 11 063 | 278 555 |
 |
| LPP | 17:02 | 24 800,00 | -480,00 | (-1,90%) | 25 280,00 | 25 180,00 | 24 620,00 | 25 280,00 | 3 076 | 76 636 440 |
  |
| LRQ (LARQ) | 15:39 | 2,65 | -0,15 | (-5,36%) | 2,80 | 2,99 | 2,65 | 2,99 | 1 661 | 4 441 |
  |
| LSI (LSISOFT) | 16:42 | 44,00 | -1,70 | (-3,72%) | 45,70 | 46,00 | 44,00 | 46,50 | 1 900 | 85 124 |
  |
| LTM (LTGAMES) | 12:48 | 10,20 | +0,50 | (+5,15%) | 9,70 | 10,00 | 10,00 | 10,20 | 188 | 1 912 |
  |
| LTX (LENTEX) | 15:41 | 7,50 | 0,00 | (0,00%) | 7,50 | 7,22 | 7,22 | 7,50 | 184 | 1 343 |
  |
| LUD (LUDUS) | 15:00 | 0,460 | -0,100 | (-17,86%) | 0,560 | 0,520 | 0,460 | 0,520 | 2 620 | 1 212 | |
| LUG | 14:33 | 1,49 | +0,08 | (+5,67%) | 1,41 | 1,40 | 1,40 | 1,49 | 833 | 1 236 |
  |
| LUK (LUKARDI) | 2 cze 15:00 | 0,420 | 0,000 | (0,00%) | 0,420 | 0,352 | 0,352 | 0,420 | 2 970 | 1 046 |
 |
| LWB (BOGDANKA) | 17:02 | 25,25 | -0,65 | (-2,51%) | 25,90 | 25,95 | 25,25 | 26,00 | 28 975 | 742 844 |
  |
| LXB (LEXBONO) | 6 paź 11:00 | 0,0900 | 0,0000 | (0,00%) | 0,0900 | 0,0900 | 0,0900 | 0,0900 | 5 869 | 528 |
  |
| M4B | 11:03 | 12,70 | +2,10 | (+19,81%) | 10,60 | 12,70 | 12,70 | 12,70 | 100 | 1 270 | |
| MAB (MABION) | 16:59 | 7,82 | +0,02 | (+0,26%) | 7,80 | 7,89 | 7,64 | 7,90 | 22 767 | 177 714 |
  |
| MAD (MADKOM) | 16:20 | 3,10 | +0,02 | (+0,65%) | 3,08 | 3,10 | 3,00 | 3,50 | 11 041 | 34 117 |
  |
| MAK (MAKARONPL) | 16:59 | 24,50 | -0,25 | (-1,01%) | 24,75 | 24,75 | 23,90 | 24,80 | 4 639 | 113 385 |
  |
| MAN (MANYDEV) | 1 paź 15:00 | 0,616 | 0,000 | (0,00%) | 0,616 | 0,630 | 0,616 | 0,630 | 4 160 | 2 618 | |
| MAZ (MAZOP) | 09:08 | 16,90 | +2,30 | (+15,75%) | 14,60 | 16,90 | 16,90 | 16,90 | 2 | 34 |
  |
| MBF (MBFGROUP) | 16:59 | 2,960 | -0,020 | (-0,67%) | 2,980 | 2,900 | 2,900 | 3,140 | 3 498 | 10 358 |
  |
| MBG (MERCEDES) | 15:21 | 171,16 | -6,06 | (-3,42%) | 177,22 | 173,00 | 171,16 | 174,44 | 52 | 8 950 |
  |
| MBK (MBANK) | 17:03 | 1 454,00 | -33,00 | (-2,22%) | 1 487,00 | 1 495,50 | 1 442,50 | 1 504,00 | 18 621 | 27 357 251 |
  |
| MBR (MOBRUK) | 16:59 | 398,00 | -5,50 | (-1,36%) | 403,50 | 404,00 | 395,00 | 408,00 | 3 288 | 1 314 781 |
  |
| MBW (MBWS) | 28 wrz 13:32 | 11,40 | 0,00 | (0,00%) | 11,40 | 11,40 | 11,40 | 11,40 | 52 | 593 |
 |
| MCD (MYCODERN) | 27 maj 11:03 | 0,780 | 0,000 | (0,00%) | 0,780 | 0,780 | 0,780 | 0,780 | 6 022 | 4 697 | |
| MCDL (MCDONALDS) | 6 paź 10:24 | 918,00 | +6,80 | (+0,75%) | 911,20 | 918,00 | 918,00 | 918,00 | 1 | 918 |
  |
| MCI | 16:34 | 26,80 | 0,00 | (0,00%) | 26,80 | 26,80 | 26,70 | 27,00 | 2 534 | 67 965 |
  |
| MCR | 16:59 | 14,70 | +0,20 | (+1,38%) | 14,50 | 14,50 | 14,50 | 14,95 | 1 002 | 14 774 |
  |
| MCRN (MICRONTEC) | 13:02 | 4 015,00 | -120,00 | (-2,90%) | 4 135,00 | 4 096,50 | 4 015,00 | 4 096,50 | 4 | 16 213 |
 |
| MDA (MEDAPP) | 15:02 | 0,1720 | -0,0070 | (-3,91%) | 0,1790 | 0,1800 | 0,1720 | 0,1800 | 19 443 | 3 497 |
  |
| MDB (MEDICOBIO) | 16:29 | 0,396 | +0,006 | (+1,54%) | 0,390 | 0,398 | 0,378 | 0,398 | 24 879 | 9 504 |
  |
| MDG (MEDICALG) | 16:59 | 25,00 | -0,50 | (-1,96%) | 25,50 | 25,05 | 25,00 | 25,95 | 16 704 | 426 298 |
  |
| MDI (MDIENERGIA) | 16:59 | 2,01 | +0,04 | (+2,03%) | 1,97 | 1,97 | 1,92 | 2,04 | 90 106 | 178 237 |
  |
| MDP (MEDCAMP) | 15:00 | 0,740 | -0,040 | (-5,13%) | 0,780 | 0,780 | 0,740 | 0,780 | 1 952 | 1 522 |
 |
| MDT (MEDTECH) | 16:59 | 0,3360 | +0,0040 | (+1,20%) | 0,3320 | 0,3360 | 0,3280 | 0,3420 | 534 403 | 179 558 |
  |
| MDV (MODIVO) | 17:04 | 92,82 | +2,62 | (+2,90%) | 90,20 | 90,00 | 89,16 | 93,10 | 275 047 | 25 270 044 |
  |
| MEG (MEGARON) | 15 wrz 11:00 | 6,05 | 0,00 | (0,00%) | 6,05 | 6,05 | 6,05 | 6,05 | 6 | 36 |
 |
| MER (MERA) | 2 paź 16:23 | 1,10 | 0,00 | (0,00%) | 1,10 | 1,10 | 1,10 | 1,10 | 2 | 2 |
  |
| META | 6 paź 13:55 | 2 902,00 | -20,50 | (-0,70%) | 2 922,50 | 2 922,50 | 2 902,00 | 2 922,50 | 28 | 81 287 |
  |
| MEX (MEXPOLSKA) | 16:59 | 3,46 | +0,02 | (+0,58%) | 3,44 | 3,40 | 3,37 | 3,46 | 4 223 | 14 375 |
  |
| MFD (MFOOD) | 16:38 | 3,96 | +0,04 | (+1,02%) | 3,92 | 3,90 | 3,72 | 3,98 | 9 279 | 35 920 |
  |
| MFO | 16:46 | 29,30 | -0,90 | (-2,98%) | 30,20 | 30,20 | 29,20 | 30,20 | 1 273 | 37 633 |
  |
| MGS (MADNETIC) | 10:08 | 2,44 | 0,00 | (0,00%) | 2,44 | 2,44 | 2,44 | 2,44 | 204 | 498 |
  |
| MGT (MANGATA) | 16:08 | 60,00 | 0,00 | (0,00%) | 60,00 | 60,00 | 59,60 | 60,00 | 199 | 11 935 |
  |
| MID (MIDVEN) | 15:08 | 4,20 | 0,00 | (0,00%) | 4,20 | 4,20 | 4,20 | 4,20 | 5 | 21 |
 |
| MIG (MILITARY) | 16:59 | 0,4460 | -0,0060 | (-1,33%) | 0,4520 | 0,4520 | 0,4120 | 0,4690 | 55 629 | 24 678 |
  |
| MIL (MILLENNIUM) | 17:02 | 22,75 | -0,38 | (-1,64%) | 23,13 | 22,95 | 22,56 | 23,16 | 315 826 | 7 199 875 |
  |
| MIR (MIRACULUM) | 16:59 | 0,584 | -0,002 | (-0,34%) | 0,586 | 0,586 | 0,560 | 0,586 | 24 157 | 13 670 |
  |
| MLB (MAKOLAB) | 15:45 | 7,95 | 0,00 | (0,00%) | 7,95 | 7,95 | 7,95 | 7,95 | 4 | 32 |
  |
| MLG (MLPGROUP) | 16:48 | 116,00 | 0,00 | (0,00%) | 116,00 | 116,50 | 114,50 | 116,50 | 162 | 18 691 |
  |
| MLK (MILKILAND) | 16:36 | 1,368 | -0,004 | (-0,29%) | 1,372 | 1,370 | 1,368 | 1,390 | 20 770 | 28 515 |
  |
| MLM (MILISYS) | 16:59 | 0,3700 | 0,0000 | (0,00%) | 0,3700 | 0,3760 | 0,3560 | 0,3760 | 9 535 | 3 456 |
  |
| MLP (MILKPOL) | 26 sie 11:00 | 0,480 | 0,000 | (0,00%) | 0,480 | 0,480 | 0,480 | 0,480 | 216 | 104 | |
| MLS (MLSYSTEM) | 16:59 | 14,82 | +1,28 | (+9,45%) | 13,54 | 13,62 | 13,42 | 14,98 | 56 819 | 816 595 |
  |
| MLT (MOONLIT) | 15:00 | 0,330 | -0,010 | (-2,94%) | 0,340 | 0,340 | 0,330 | 0,340 | 3 999 | 1 345 |
  |
| MMC (MMCPL) | 13:11 | 8,10 | +0,10 | (+1,25%) | 8,00 | 8,10 | 8,10 | 8,10 | 10 | 81 |
  |
| MMS (MADMIND) | 15:00 | 0,251 | +0,031 | (+14,09%) | 0,220 | 0,230 | 0,230 | 0,251 | 6 703 | 1 647 |
  |
| MNC (MENNICA) | 16:59 | 39,20 | -0,10 | (-0,25%) | 39,30 | 39,80 | 39,20 | 40,00 | 1 367 | 54 242 |
  |
| MND (MINERAL) | 09:00 | 0,700 | 0,000 | (0,00%) | 0,700 | 0,700 | 0,700 | 0,700 | 7 | 5 |
  |
| MNS (MENNICASK) | 15:45 | 48,00 | +1,30 | (+2,78%) | 46,70 | 46,70 | 46,60 | 48,10 | 477 | 22 859 |
  |
| MO2 (MOLIERA2) | 15:00 | 0,0650 | +0,0005 | (+0,78%) | 0,0645 | 0,0645 | 0,0645 | 0,0650 | 5 367 | 346 |
  |
| MOC (MOLECURE) | 16:59 | 6,55 | -0,20 | (-2,96%) | 6,75 | 6,83 | 6,50 | 6,90 | 24 121 | 161 321 |
  |
| MOL | 16:17 | 60,45 | +0,45 | (+0,75%) | 60,00 | 60,00 | 59,65 | 60,75 | 2 519 | 151 535 |
  |
| MON (MONNARI) | 14:48 | 4,87 | -0,05 | (-1,02%) | 4,92 | 4,92 | 4,86 | 4,94 | 5 210 | 25 446 |
  |
| MOV (MOVIEGAMES) | 14:56 | 6,15 | -0,05 | (-0,81%) | 6,20 | 6,20 | 6,06 | 6,20 | 3 367 | 20 426 |
  |
| MPY (MPAY) | 16:28 | 0,2940 | +0,0070 | (+2,44%) | 0,2870 | 0,2850 | 0,2850 | 0,3040 | 188 066 | 55 699 |
  |
| MQR (MULTIQURE) | 16:59 | 1,568 | -0,052 | (-3,21%) | 1,620 | 1,620 | 1,554 | 1,620 | 546 677 | 865 970 |
  |
| MRB (MIRBUD) | 16:59 | 11,18 | -0,18 | (-1,58%) | 11,36 | 11,37 | 11,15 | 11,37 | 88 644 | 997 344 |
  |
| MRC (MERCATOR) | 17:01 | 61,20 | +1,50 | (+2,51%) | 59,70 | 59,70 | 58,80 | 61,70 | 40 286 | 2 443 552 |
  |
| MRD (MEDARD) | 30 wrz 11:00 | 0,880 | 0,000 | (0,00%) | 0,880 | 0,880 | 0,880 | 0,880 | 1 | 1 | |
| MRG (MERLINGRP) | 1 cze 17:00 | 0,170 | 0,000 | (0,00%) | 0,170 | 0,197 | 0,170 | 0,200 | 149 047 | 27 381 | |
| MRH (HAMBURGER) | 12 sie 11:08 | 0,170 | 0,000 | (0,00%) | 0,170 | 0,170 | 0,170 | 0,170 | 226 650 | 38 531 | |
| MRK (MARKA) | 23 wrz 11:00 | 0,180 | 0,000 | (0,00%) | 0,180 | 0,180 | 0,180 | 0,180 | 100 | 18 |
 |
| MSFT (MICROSOFT) | 13:43 | 2 075,50 | +29,50 | (+1,44%) | 2 046,00 | 2 090,00 | 2 075,50 | 2 090,00 | 19 | 39 507 |
  |
| MSM | 15:51 | 5,24 | -0,12 | (-2,24%) | 5,36 | 5,38 | 5,24 | 5,38 | 335 | 1 771 |
  |
| MSP (MOSTALPLC) | 09:04 | 13,05 | 0,00 | (0,00%) | 13,05 | 13,05 | 13,05 | 13,05 | 2 | 26 |
  |
| MSW (MOSTALWAR) | 16:27 | 3,84 | -0,12 | (-3,03%) | 3,96 | 3,90 | 3,80 | 3,99 | 11 653 | 45 222 |
  |
| MSZ (MOSTALZAB) | 16:59 | 6,64 | +0,05 | (+0,76%) | 6,59 | 6,67 | 6,58 | 6,80 | 125 269 | 836 936 |
  |
| MTN (MILTON) | 16:59 | 0,500 | -0,035 | (-6,54%) | 0,535 | 0,535 | 0,480 | 0,535 | 39 776 | 20 051 |
  |
| MUN (MUNAR) | 16:59 | 0,341 | -0,029 | (-7,84%) | 0,370 | 0,395 | 0,332 | 0,395 | 11 193 | 3 865 |
  |
| MUR (MURAPOL) | 16:59 | 36,60 | +0,05 | (+0,14%) | 36,55 | 36,85 | 36,55 | 36,85 | 6 049 | 221 634 |
  |
| MVP (MARVIPOL) | 16:59 | 8,08 | -0,14 | (-1,70%) | 8,22 | 8,30 | 8,06 | 8,30 | 23 038 | 187 850 |
  |
| MWT (MWTRADE) | 17:00 | 2,72 | +0,20 | (+7,94%) | 2,52 | 2,74 | 2,56 | 2,74 | 93 | 240 |
  |
| MXC (MAXCOM) | 5 paź 12:43 | 6,26 | 0,00 | (0,00%) | 6,26 | 6,26 | 6,26 | 6,26 | 10 | 63 |
  |
| MXP (MAXIPIZZA) | 6 paź 13:51 | 0,480 | +0,030 | (+6,67%) | 0,450 | 0,500 | 0,450 | 0,540 | 12 678 | 6 279 |
  |
| MZA (MUZA) | 15:31 | 8,90 | -0,10 | (-1,11%) | 9,00 | 8,90 | 8,90 | 8,90 | 114 | 1 015 |
  |
| NCL (NOCTILUCA) | 16:59 | 88,30 | -2,00 | (-2,21%) | 90,30 | 91,00 | 87,90 | 91,90 | 1 578 | 140 584 |
  |
| NEU (NEUCA) | 16:59 | 713,00 | -12,00 | (-1,66%) | 725,00 | 724,00 | 710,00 | 725,00 | 1 659 | 1 191 334 |
  |
| NFLX (NETFLIX) | 2 paź 15:59 | 264,80 | 0,00 | (0,00%) | 264,80 | 266,55 | 264,80 | 266,55 | 42 | 11 129 |
  |
| NIKE | 16:40 | 134,00 | +2,74 | (+2,09%) | 131,26 | 135,14 | 133,00 | 135,14 | 62 | 8 260 |
  |
| NNG (NANOGROUP) | 16:59 | 2,42 | -0,02 | (-0,62%) | 2,43 | 2,46 | 2,39 | 2,46 | 12 558 | 30 264 |
  |
| NOB (NOOBZ) | 16:24 | 13,10 | -0,50 | (-3,68%) | 13,60 | 12,90 | 12,20 | 13,10 | 588 | 7 579 |
  |
| NOV (NOVINA) | 16:41 | 0,656 | +0,006 | (+0,92%) | 0,650 | 0,648 | 0,628 | 0,658 | 33 367 | 21 706 |
  |
| NRS (NEURONE) | 1 paź 15:00 | 0,570 | 0,000 | (0,00%) | 0,570 | 0,570 | 0,570 | 0,570 | 50 | 29 |
 |
| NST (NESTMEDIC) | 16:37 | 0,670 | +0,010 | (+1,52%) | 0,660 | 0,670 | 0,648 | 0,670 | 7 001 | 4 686 |
  |
| NTC (NTCAPITAL) | 09:05 | 0,602 | 0,000 | (0,00%) | 0,602 | 0,602 | 0,602 | 0,602 | 20 | 12 |
  |
| NTS (NOTORIA) | 1 paź 13:01 | 7,50 | 0,00 | (0,00%) | 7,50 | 7,50 | 7,50 | 7,50 | 1 | 8 |
 |
| NTT (NTTSYSTEM) | 17:03 | 20,60 | +0,75 | (+3,78%) | 19,85 | 19,90 | 19,60 | 21,00 | 75 551 | 1 545 208 |
  |
| NTU (NOVATURAS) | 6 paź 09:00 | 4,84 | 0,00 | (0,00%) | 4,84 | 4,84 | 4,84 | 4,84 | 27 | 131 |
  |
| NTV (NTVSA) | 16:27 | 0,222 | -0,012 | (-5,13%) | 0,234 | 0,232 | 0,191 | 0,232 | 21 403 | 4 592 |
  |
| NVA (PANOVA) | 16:08 | 19,60 | +0,35 | (+1,82%) | 19,25 | 19,55 | 19,35 | 19,65 | 1 561 | 30 372 |
  |
| NVDA (NVIDIA) | 16:48 | 930,00 | -17,90 | (-1,89%) | 947,90 | 940,70 | 930,00 | 940,70 | 166 | 154 946 |
  |
| NVG (NOVAVISGR) | 16:59 | 0,4700 | 0,0000 | (0,00%) | 0,4700 | 0,4705 | 0,4520 | 0,4705 | 46 331 | 21 368 |
  |
| NVO (NVONORDSK) | 14:11 | 147,46 | +2,46 | (+1,70%) | 145,00 | 146,64 | 146,64 | 147,46 | 23 | 3 380 |
  |
| NVT (NOVITA) | 16:32 | 110,50 | -3,00 | (-2,64%) | 113,50 | 112,50 | 110,50 | 113,00 | 65 | 7 257 |
  |
| NWA (NWAI) | 15:08 | 30,40 | 0,00 | (0,00%) | 30,40 | 29,20 | 29,20 | 30,40 | 549 | 16 354 |
  |
| NWG (NEWAG) | 16:59 | 102,00 | -2,20 | (-2,11%) | 104,20 | 104,60 | 101,80 | 104,60 | 14 916 | 1 531 209 |
  |
| NXG (NEXITY) | 12:46 | 1,460 | -0,030 | (-2,01%) | 1,490 | 1,460 | 1,460 | 1,510 | 591 | 880 |
  |
| O2T (ONE2TRIBE) | 16:10 | 0,202 | 0,000 | (0,00%) | 0,202 | 0,202 | 0,202 | 0,202 | 10 500 | 2 121 |
  |
| OBL (ORZBIALY) | 15:00 | 40,00 | +1,40 | (+3,63%) | 38,60 | 40,00 | 40,00 | 40,00 | 531 | 21 240 |
  |
| ODL (ODLEWNIE) | 16:38 | 19,40 | -0,20 | (-1,02%) | 19,60 | 20,00 | 19,40 | 20,00 | 7 214 | 141 848 |
  |
| OLY (OLYMP) | 6 paź 15:33 | 0,220 | +0,009 | (+4,27%) | 0,211 | 0,216 | 0,216 | 0,220 | 671 | 145 |
  |
| OML (ONEMORE) | 17:03 | 2,290 | +0,060 | (+2,69%) | 2,230 | 2,240 | 2,240 | 2,320 | 194 013 | 441 578 |
  |
| ONC (ONICO) | 11:00 | 10,00 | -0,50 | (-4,76%) | 10,50 | 10,00 | 10,00 | 10,00 | 8 | 80 |
  |
| OND (ONDE) | 15:53 | 8,47 | +0,01 | (+0,12%) | 8,46 | 8,48 | 8,40 | 8,53 | 12 912 | 109 160 |
  |
| ONE (1SOLUTION) | 16:59 | 0,0938 | +0,0014 | (+1,52%) | 0,0924 | 0,0926 | 0,0924 | 0,0940 | 130 001 | 12 023 |
  |
| ONO (ONESANO) | 16:49 | 0,910 | -0,004 | (-0,44%) | 0,914 | 0,914 | 0,900 | 0,930 | 14 316 | 13 013 |
  |
| OPG (ORCOGROUP) | 2 paź 12:19 | 3,58 | 0,00 | (0,00%) | 3,58 | 3,26 | 3,24 | 3,58 | 376 | 1 222 |
  |
| OPI (OPTIGIS) | 16:48 | 0,430 | 0,000 | (0,00%) | 0,430 | 0,494 | 0,420 | 0,494 | 18 | 8 |
  |
| OPL (ORANGEPL) | 16:59 | 15,120 | +0,145 | (+0,97%) | 14,975 | 14,980 | 14,980 | 15,320 | 1 036 416 | 15 710 463 |
  |
| OPM (OPTEAM) | 16:59 | 5,60 | -0,05 | (-0,88%) | 5,65 | 5,60 | 5,45 | 5,75 | 46 435 | 257 622 |
  |
| OPN (OPONEO.PL) | 16:59 | 105,40 | -2,60 | (-2,41%) | 108,00 | 106,00 | 105,20 | 108,00 | 5 461 | 580 919 |
  |
| ORCL (ORACLE) | 6 paź 14:54 | 562,70 | -9,10 | (-1,59%) | 571,80 | 563,50 | 562,40 | 563,50 | 35 | 19 709 |
 |
| ORG (ORGANIC) | 2 paź 16:06 | 10,50 | 0,00 | (0,00%) | 10,50 | 10,50 | 10,50 | 10,50 | 38 | 399 |
  |
| ORL (ORZLOPONY) | 09:00 | 2,30 | -0,04 | (-1,71%) | 2,34 | 2,30 | 2,30 | 2,30 | 3 | 7 |
  |
| OTM (OTMUCHOW) | 13:47 | 4,69 | +0,01 | (+0,21%) | 4,68 | 4,69 | 4,69 | 4,69 | 6 | 28 |
  |
| OTS (OTLOG) | 16:59 | 15,10 | +0,38 | (+2,58%) | 14,72 | 14,80 | 14,00 | 15,18 | 8 021 | 116 866 |
  |
| OUT (OUTDOORZY) | 16:11 | 1,480 | -0,050 | (-3,27%) | 1,530 | 1,410 | 1,410 | 1,480 | 215 | 304 |
  |
| OVI (OVIDWORKS) | 16:36 | 0,290 | -0,008 | (-2,68%) | 0,298 | 0,282 | 0,280 | 0,290 | 11 122 | 3 148 |
  |
| P24 (PRESENT24) | 13:45 | 0,101 | -0,001 | (-0,98%) | 0,102 | 0,102 | 0,101 | 0,102 | 599 | 61 |
  |
| P2B (PLANETB2B) | 14:06 | 0,0570 | -0,0005 | (-0,87%) | 0,0575 | 0,0575 | 0,0570 | 0,0575 | 33 000 | 1 893 |
  |
| P2C (P2CHILL) | 16:35 | 3,10 | +0,06 | (+1,97%) | 3,04 | 3,04 | 2,92 | 3,20 | 31 037 | 95 674 |
  |
| PAC (PROACTA) | 09:00 | 1,620 | +0,010 | (+0,62%) | 1,610 | 1,620 | 1,620 | 1,620 | 299 | 484 |
  |
| PAS (PASSUS) | 16:59 | 178,00 | -4,40 | (-2,41%) | 182,40 | 182,60 | 173,00 | 183,40 | 11 185 | 1 988 755 |
  |
| PAT (PATENTUS) | 16:39 | 1,885 | 0,000 | (0,00%) | 1,885 | 1,845 | 1,780 | 1,885 | 4 955 | 9 003 |
  |
| PBF (PBSFINANSE) | 15:33 | 0,725 | -0,095 | (-11,59%) | 0,820 | 0,820 | 0,725 | 0,820 | 8 993 | 6 662 |
  |
| PBG | 25 wrz 12:19 | 0,0180 | 0,0000 | (0,00%) | 0,0180 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 | |
| PBT (PBGAMES) | 18 maj 15:00 | 0,142 | 0,000 | (0,00%) | 0,142 | 0,152 | 0,142 | 0,152 | 5 498 | 786 |
 |
| PBX (PEKABEX) | 16:59 | 8,89 | +0,26 | (+3,01%) | 8,63 | 8,66 | 8,63 | 9,00 | 158 447 | 1 410 792 |
  |
| PCE (POLICE) | 16:59 | 7,40 | +0,02 | (+0,27%) | 7,38 | 7,38 | 7,26 | 7,46 | 2 234 | 16 456 |
  |
| PCF (PCFGROUP) | 16:59 | 3,200 | -0,040 | (-1,23%) | 3,240 | 3,240 | 3,150 | 3,240 | 20 771 | 65 996 |
  |
| PCGL (PROCTER) | 13:46 | 580,00 | +12,20 | (+2,15%) | 567,80 | 580,00 | 580,00 | 580,00 | 76 | 44 080 |
  |
| PCO (PEPCO) | 17:00 | 42,95 | -1,48 | (-3,33%) | 44,43 | 44,01 | 42,95 | 45,29 | 1 604 384 | 70 560 310 |
  |
| PCR (PCCROKITA) | 16:48 | 65,60 | +0,30 | (+0,46%) | 65,30 | 65,70 | 65,30 | 66,60 | 2 801 | 184 742 |
  |
| PCX (PCCEXOL) | 16:40 | 2,10 | -0,01 | (-0,47%) | 2,11 | 2,11 | 2,07 | 2,11 | 23 178 | 48 499 |
  |
| PDG (PYRAMID) | 16:59 | 4,50 | -0,02 | (-0,44%) | 4,52 | 4,40 | 4,40 | 4,52 | 629 | 2 769 |
  |
| PEN (PHOTON) | 17:00 | 1,155 | +0,055 | (+5,00%) | 1,100 | 1,110 | 1,110 | 1,175 | 53 259 | 60 937 |
  |
| PEO (PEKAO) | 17:02 | 270,60 | -5,90 | (-2,13%) | 276,50 | 276,50 | 266,90 | 278,00 | 624 673 | 169 302 633 |
  |
| PEP | 16:59 | 53,70 | 0,00 | (0,00%) | 53,70 | 54,70 | 53,70 | 54,70 | 2 763 | 149 136 |
  |
| PFG (PREFAGRP) | 1 cze 11:24 | 31,40 | 0,00 | (0,00%) | 31,40 | 31,40 | 31,40 | 31,40 | 12 | 377 | |
| PGE | 17:02 | 15,385 | -0,165 | (-1,06%) | 15,550 | 15,490 | 15,200 | 15,630 | 2 739 834 | 42 063 972 |
  |
| PGG (PROGUNSGR) | 16:43 | 4,86 | +0,14 | (+2,97%) | 4,72 | 4,72 | 4,70 | 4,88 | 5 650 | 27 038 |
  |
| PGH | 16:19 | 5,10 | -0,02 | (-0,39%) | 5,12 | 5,10 | 5,04 | 5,12 | 9 997 | 50 675 |
  |
| PGM (PMPG) | 09:12 | 2,00 | +0,08 | (+3,90%) | 1,93 | 1,97 | 1,97 | 2,00 | 4 142 | 8 170 |
  |
| PGV (PGFGROUP) | 16:59 | 1,380 | +0,008 | (+0,58%) | 1,372 | 1,380 | 1,312 | 1,480 | 256 843 | 358 361 |
  |
| PHN | 12:49 | 9,14 | -0,02 | (-0,22%) | 9,16 | 9,16 | 9,14 | 9,16 | 1 368 | 12 508 |
  |
| PHR (PHARMENA) | 12:44 | 3,06 | -0,01 | (-0,33%) | 3,07 | 3,00 | 3,00 | 3,06 | 268 | 807 |
  |
| PIT (POLARISIT) | 14:49 | 0,350 | 0,000 | (0,00%) | 0,350 | 0,350 | 0,312 | 0,384 | 12 691 | 4 401 |
 |
| PJP (PJPMAKRUM) | 16:59 | 22,50 | 0,00 | (0,00%) | 22,50 | 22,50 | 22,10 | 22,50 | 116 | 2 609 |
  |
| PKN (PKNORLEN) | 17:03 | 150,22 | +0,26 | (+0,17%) | 149,96 | 150,30 | 149,40 | 151,80 | 1 149 304 | 173 123 804 |
  |
| PKO (PKOBP) | 17:04 | 118,88 | -4,02 | (-3,27%) | 122,90 | 122,50 | 118,30 | 123,08 | 3 166 524 | 379 768 842 |
  |
| PKP (PKPCARGO) | 16:59 | 10,39 | -0,06 | (-0,57%) | 10,45 | 10,45 | 10,38 | 10,53 | 77 632 | 809 493 |
  |
| PLG (PLGROUP) | 3 cze 15:05 | 0,292 | 0,000 | (0,00%) | 0,292 | 0,282 | 0,260 | 0,298 | 94 645 | 25 343 | |
| PLI (PLATIGE) | 15:00 | 3,10 | +0,04 | (+1,31%) | 3,06 | 3,08 | 3,08 | 3,10 | 1 188 | 3 661 |
  |
| PLM (POLMAN) | 13:59 | 0,428 | -0,010 | (-2,28%) | 0,438 | 0,370 | 0,370 | 0,428 | 2 900 | 1 176 |
  |
| PLT (PLOTTWIST) | 13:35 | 1,28 | -0,07 | (-5,19%) | 1,35 | 1,28 | 1,28 | 1,28 | 1 | 1 |
  |
| PLTR (PALANTIR) | 13:26 | 743,20 | +7,10 | (+0,96%) | 736,10 | 743,20 | 743,20 | 743,20 | 10 | 7 432 |
  |
| PLW (PLAYWAY) | 16:59 | 238,50 | +2,50 | (+1,06%) | 236,00 | 236,00 | 233,00 | 242,50 | 2 294 | 548 525 |
  |
| PLZ (PLAZACNTR) | 14:17 | 1,280 | 0,000 | (0,00%) | 1,280 | 1,272 | 1,272 | 1,300 | 7 041 | 9 075 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | 0,000 | (0,00%) | 0,840 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PNT (POINTPACK) | 09:27 | 13,00 | +0,10 | (+0,78%) | 12,90 | 12,90 | 12,90 | 13,00 | 125 | 1 616 |
  |
| PPS (PEPEES) | 12:45 | 0,780 | 0,000 | (0,00%) | 0,780 | 0,780 | 0,780 | 0,780 | 131 | 102 |
  |
| PRA (PRIME) | 16:59 | 1,43 | -0,01 | (-0,69%) | 1,44 | 1,40 | 1,38 | 1,53 | 269 446 | 391 887 |
  |
| PRE (PRESIDENT) | 15:19 | 81,00 | -0,50 | (-0,61%) | 81,50 | 81,00 | 81,00 | 82,50 | 90 | 7 340 |
  |
| PRH (POLHOLROZ) | 14:03 | 1,940 | 0,000 | (0,00%) | 1,940 | 1,940 | 1,850 | 1,940 | 206 | 390 |
  |
| PRI (PRAGMAINK) | 11:38 | 3,82 | +0,02 | (+0,53%) | 3,80 | 3,82 | 3,82 | 3,82 | 23 | 88 |
  |
| PRM (PROCHEM) | 09:30 | 21,50 | +0,10 | (+0,47%) | 21,40 | 21,40 | 21,40 | 21,50 | 99 | 2 125 |
  |
| PRN (PARTNER) | 15:25 | 22,60 | -0,40 | (-1,74%) | 23,00 | 24,20 | 22,60 | 24,20 | 33 | 753 |
  |
| PRO (PROMISE) | 16:44 | 8,45 | +0,25 | (+3,05%) | 8,20 | 8,15 | 8,00 | 8,55 | 5 578 | 44 949 |
  |
| PRS (PRYMUS) | 10:34 | 6,00 | +0,10 | (+1,69%) | 5,90 | 6,00 | 6,00 | 6,00 | 8 | 48 |
  |
| PRT (PROTEKTOR) | 16:59 | 0,847 | +0,006 | (+0,71%) | 0,841 | 0,849 | 0,835 | 0,850 | 22 574 | 19 089 |
  |
| PRX (PROSUS) | 30 wrz 13:30 | 157,48 | 0,00 | (0,00%) | 157,48 | 157,48 | 157,48 | 157,48 | 7 | 1 102 |
  |
| PSHE (PORSCHE) | 6 paź 13:40 | 107,00 | -0,75 | (-0,70%) | 107,75 | 107,00 | 107,00 | 107,00 | 2 | 214 |
  |
| PTG (POLTREG) | 15:32 | 20,00 | -0,30 | (-1,48%) | 20,30 | 19,65 | 19,65 | 20,20 | 807 | 15 988 |
  |
| PTN (POLTRONIC) | 14:31 | 0,625 | -0,055 | (-8,09%) | 0,680 | 0,625 | 0,625 | 0,625 | 1 851 | 1 157 |
  |
| PTW (PTWP) | 16:59 | 141,50 | +5,00 | (+3,66%) | 136,50 | 140,00 | 137,00 | 142,00 | 504 | 70 570 |
  |
| PWX (POLWAX) | 16:49 | 0,990 | +0,020 | (+2,06%) | 0,970 | 0,990 | 0,964 | 0,998 | 19 470 | 19 107 |
  |
| PXM (POLIMEXMS) | 17:03 | 7,360 | +0,100 | (+1,38%) | 7,260 | 7,255 | 7,255 | 7,490 | 321 282 | 2 375 489 |
  |
| PZU | 17:02 | 71,50 | -0,40 | (-0,56%) | 71,90 | 72,12 | 70,92 | 72,56 | 1 406 249 | 100 821 457 |
  |
| QCR (QUEST) | 10:45 | 0,326 | +0,006 | (+1,88%) | 0,320 | 0,320 | 0,320 | 0,326 | 382 | 123 |
  |
| QNA (QNATECHNO) | 16:04 | 35,90 | +0,10 | (+0,28%) | 35,80 | 35,80 | 34,00 | 35,90 | 341 | 11 908 |
  |
| QNT (QUANTUM) | 15:00 | 42,80 | -1,20 | (-2,73%) | 44,00 | 43,00 | 42,80 | 43,00 | 135 | 5 798 |
  |
| QRS (QUERCUS) | 16:59 | 12,10 | -0,26 | (-2,10%) | 12,36 | 12,50 | 12,10 | 12,52 | 23 872 | 292 092 |
  |
| QUB (QUBICGMS) | 16:59 | 0,850 | +0,005 | (+0,59%) | 0,845 | 0,845 | 0,800 | 0,885 | 14 554 | 12 313 |
  |
| RAF (RAFAMET) | 15:49 | 40,10 | -0,90 | (-2,20%) | 41,00 | 41,00 | 40,10 | 41,05 | 187 | 7 596 |
  |
| RAY (PURPLERAY) | 09:45 | 4,25 | -0,11 | (-2,52%) | 4,36 | 4,25 | 4,25 | 4,25 | 53 | 225 |
 |
| RBS (ROBINSON) | 13:08 | 3,88 | -0,10 | (-2,51%) | 3,98 | 3,98 | 3,84 | 3,98 | 872 | 3 383 |
  |
| RBW (RAINBOW) | 16:59 | 124,90 | -2,30 | (-1,81%) | 127,20 | 127,60 | 124,40 | 127,60 | 19 897 | 2 507 615 |
  |
| RCA (ROCCA) | 16:59 | 3,54 | -0,02 | (-0,56%) | 3,56 | 3,56 | 3,40 | 3,58 | 32 | 114 |
  |
| RCW (RUCHCHORZ) | 11:00 | 0,390 | 0,000 | (0,00%) | 0,390 | 0,390 | 0,390 | 0,390 | 270 | 105 |
 |
| RDG (READGENE) | 10:09 | 5,00 | 0,00 | (0,00%) | 5,00 | 5,04 | 5,00 | 5,04 | 19 | 95 |
  |
| 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 | 0,000 | (0,00%) | 0,795 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| REX | 16:18 | 12,20 | +0,25 | (+2,09%) | 11,95 | 12,05 | 12,05 | 12,35 | 4 870 | 59 224 |
 |
| RGL (ROBSGROUP) | 18 sie 17:00 | 0,230 | 0,000 | (0,00%) | 0,230 | 0,279 | 0,225 | 0,295 | 872 595 | 217 462 | |
| RHD (REINHOLD) | 17:00 | 0,0560 | +0,0160 | (+40,00%) | 0,0400 | 0,0560 | 0,0560 | 0,0560 | 13 763 | 771 |
  |
| RHM (RHEINMET) | 15:53 | 4 136,00 | -124,00 | (-2,91%) | 4 260,00 | 4 170,00 | 4 079,00 | 4 172,00 | 10 | 41 335 |
  |
| RKG (ROCKGAME) | 15:18 | 8,20 | +0,05 | (+0,61%) | 8,15 | 8,20 | 8,20 | 8,20 | 2 | 16 |
 |
| RLP (RELPOL) | 16:09 | 5,76 | +0,02 | (+0,35%) | 5,74 | 5,70 | 5,68 | 5,90 | 1 970 | 11 405 |
  |
| RMK (REMAK) | 16:59 | 19,50 | +0,05 | (+0,26%) | 19,45 | 19,45 | 19,40 | 19,55 | 10 721 | 208 993 |
  |
| RNC (REINO) | 16:40 | 1,41 | +0,01 | (+0,71%) | 1,40 | 1,37 | 1,37 | 1,41 | 6 275 | 8 795 |
  |
| RND (RENDER) | 13:33 | 72,00 | -2,80 | (-3,74%) | 74,80 | 75,00 | 71,20 | 75,20 | 151 | 10 989 |
  |
| RNK (RANKPROGR) | 16:59 | 4,45 | -0,00 | (-0,11%) | 4,46 | 4,40 | 4,40 | 4,45 | 4 483 | 19 770 |
  |
| RNT (PRIVRNT) | 3 cze 17:00 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,50 | 5,50 | 5,50 | 13 | 72 | |
| ROB (ROBYG) | 16:59 | 30,450 | +0,450 | (+1,50%) | 30,000 | 29,900 | 29,550 | 30,900 | 18 564 | 568 337 | |
| RPC (ROPCZYCE) | 14:02 | 22,70 | +0,20 | (+0,89%) | 22,50 | 22,50 | 22,10 | 22,80 | 915 | 20 622 |
  |
| RRH (RRHGROUP) | 14:49 | 0,0435 | -0,0030 | (-6,45%) | 0,0465 | 0,0415 | 0,0410 | 0,0455 | 510 909 | 21 239 |
  |
| RSG (RSGAMES) | 14:33 | 4,50 | -0,14 | (-3,02%) | 4,64 | 4,40 | 4,40 | 4,50 | 780 | 3 433 |
  |
| RSP (REMORSOL) | 13:50 | 5,00 | -0,40 | (-7,41%) | 5,40 | 5,25 | 5,00 | 5,25 | 60 | 300 |
  |
| RST (ROAD) | 11:14 | 4,99 | -0,17 | (-3,29%) | 5,16 | 4,99 | 4,99 | 4,99 | 21 | 105 |
  |
| RVU (RYVU) | 16:59 | 16,06 | +0,08 | (+0,50%) | 15,98 | 16,10 | 15,80 | 16,30 | 19 528 | 314 196 |
  |
| RWE | 21 wrz 10:38 | 260,00 | 0,00 | (0,00%) | 260,00 | 260,00 | 260,00 | 260,00 | 6 | 1 560 |
 |
| RWL (RAWLPLUG) | 16:59 | 15,50 | -0,05 | (-0,32%) | 15,55 | 15,30 | 14,75 | 15,50 | 732 | 11 129 |
  |
| S2B (SYN2BIO) | 17:03 | 66,00 | -1,70 | (-2,51%) | 67,70 | 67,90 | 66,00 | 69,20 | 9 653 | 651 643 |
 |
| S4E | 15:04 | 88,00 | +9,00 | (+11,39%) | 79,00 | 79,00 | 79,00 | 88,00 | 300 | 25 107 |
  |
| SAN (SANTANDER) | 14:26 | 53,14 | -1,23 | (-2,26%) | 54,37 | 54,20 | 52,49 | 54,20 | 392 | 21 015 |
  |
| SAP | 10:38 | 820,00 | -3,00 | (-0,36%) | 823,00 | 820,00 | 820,00 | 820,00 | 8 | 6 560 |
  |
| SBE (SOFTBLUE) | 14:51 | 0,296 | +0,013 | (+4,59%) | 0,283 | 0,283 | 0,276 | 0,310 | 244 317 | 69 327 |
  |
| SCP (SCPFL) | 16:59 | 127,00 | -2,20 | (-1,70%) | 129,20 | 130,00 | 127,00 | 130,40 | 2 360 | 301 966 |
  |
| SCS (STEMCELLS) | 09:00 | 0,490 | 0,000 | (0,00%) | 0,490 | 0,490 | 0,490 | 0,490 | 19 | 9 |
  |
| SCW (SCANWAY) | 17:02 | 333,00 | +4,00 | (+1,22%) | 329,00 | 329,00 | 326,00 | 339,00 | 5 897 | 1 971 355 |
  |
| SDS (SDSOPTIC) | 15:53 | 3,50 | -0,02 | (-0,57%) | 3,52 | 3,60 | 3,30 | 3,90 | 5 903 | 20 970 |
  |
| SED (SEDIVIO) | 16:28 | 7,45 | +0,40 | (+5,67%) | 7,05 | 7,00 | 7,00 | 8,00 | 6 876 | 51 511 |
  |
| SEK (SEKO) | 15:55 | 10,50 | +0,20 | (+1,94%) | 10,30 | 10,35 | 10,25 | 10,70 | 3 963 | 41 460 |
  |
| SEL (SELENAFM) | 16:43 | 56,20 | +0,40 | (+0,72%) | 55,80 | 55,80 | 55,00 | 56,80 | 897 | 50 146 |
  |
| SEV (SEVENET) | 16:43 | 10,65 | -0,25 | (-2,29%) | 10,90 | 10,80 | 10,50 | 10,95 | 5 594 | 59 977 |
  |
| SFD | 16:45 | 3,00 | +0,14 | (+4,90%) | 2,86 | 2,87 | 2,81 | 3,00 | 49 512 | 144 564 |
  |
| SFG (SILVANO) | 16:14 | 5,12 | -0,06 | (-1,16%) | 5,18 | 5,16 | 5,12 | 5,16 | 401 | 2 069 |
  |
| SFK (SFKPOLKAP) | 3 cze 11:00 | 0,790 | 0,000 | (0,00%) | 0,790 | 0,790 | 0,790 | 0,790 | 20 | 16 | |
| SFS (SFINKS) | 16:25 | 0,416 | +0,004 | (+0,97%) | 0,412 | 0,416 | 0,405 | 0,417 | 28 347 | 11 610 |
  |
| SGD (SIGMADEF) | 16:22 | 0,258 | -0,002 | (-0,77%) | 0,260 | 0,246 | 0,246 | 0,269 | 41 514 | 10 743 |
  |
| SGN (SYGNITY) | 16:59 | 83,90 | -0,20 | (-0,24%) | 84,10 | 84,10 | 83,10 | 84,80 | 8 978 | 753 104 |
  |
| SHD (SOHODEV) | 15:00 | 0,122 | +0,002 | (+1,67%) | 0,120 | 0,122 | 0,122 | 0,122 | 130 | 16 |
  |
| SHG (STARHEDGE) | 16:10 | 0,193 | 0,000 | (0,00%) | 0,193 | 0,193 | 0,193 | 0,193 | 221 | 43 |
  |
| SIE (SIEMENS) | 2 paź 14:18 | 1 191,80 | 0,00 | (0,00%) | 1 191,80 | 1 191,80 | 1 191,80 | 1 191,80 | 8 | 9 534 |
  |
| SIM (SIMFABRIC) | 14:37 | 1,370 | 0,000 | (0,00%) | 1,370 | 1,350 | 1,340 | 1,370 | 4 136 | 5 573 |
  |
| SIN (SOLARINOV) | 15:00 | 0,0530 | -0,0020 | (-3,64%) | 0,0550 | 0,0540 | 0,0530 | 0,0540 | 524 | 28 |
  |
| SKA (SNIEZKA) | 16:09 | 85,00 | 0,00 | (0,00%) | 85,00 | 85,40 | 85,00 | 85,40 | 45 | 3 831 |
  |
| SKH (SKARBIEC) | 16:59 | 39,90 | +0,70 | (+1,79%) | 39,20 | 39,90 | 39,40 | 40,40 | 4 578 | 183 237 |
  |
| SKL (SKYLINE) | 16:09 | 1,25 | -0,11 | (-8,09%) | 1,36 | 1,30 | 1,24 | 1,30 | 23 953 | 30 126 |
  |
| SKN (SAKANA) | 6 paź 12:29 | 0,600 | +0,020 | (+3,45%) | 0,580 | 0,580 | 0,580 | 0,600 | 2 269 | 1 326 |
  |
| SKY (STOHID) | 16:32 | 4,24 | -0,20 | (-4,50%) | 4,44 | 4,24 | 4,24 | 4,34 | 399 | 1 693 |
  |
| SLV (SELVITA) | 16:49 | 22,70 | +0,45 | (+2,02%) | 22,25 | 22,65 | 22,30 | 22,80 | 22 855 | 517 817 |
  |
| SMT (SIMTERACT) | 14:24 | 5,40 | -0,30 | (-5,26%) | 5,70 | 5,70 | 5,40 | 5,70 | 238 | 1 299 |
  |
| SNG (SYNERGA) | 16:49 | 0,419 | -0,001 | (-0,24%) | 0,420 | 0,419 | 0,419 | 0,419 | 1 900 | 796 |
  |
| SNK (SANOK) | 16:59 | 19,85 | 0,00 | (0,00%) | 19,85 | 19,85 | 19,80 | 19,95 | 2 236 | 44 449 |
  |
| SNN (SUNNET) | 15:00 | 1,960 | 0,000 | (0,00%) | 1,960 | 1,960 | 1,960 | 1,960 | 1 218 | 2 387 |
  |
| SNT (SYNEKTIK) | 17:04 | 342,20 | -1,60 | (-0,47%) | 343,80 | 350,00 | 342,20 | 350,00 | 28 853 | 10 000 264 |
  |
| SNW (SANWIL) | 12:12 | 1,860 | 0,000 | (0,00%) | 1,860 | 1,860 | 1,860 | 1,860 | 2 542 | 4 728 |
  |
| SNX (SUNEX) | 17:04 | 4,170 | +1,075 | (+34,73%) | 3,095 | 3,100 | 3,040 | 4,235 | 353 013 | 1 344 831 |
  |
| SOK (SONKA) | 11:17 | 10,25 | +0,15 | (+1,49%) | 10,10 | 10,00 | 9,82 | 10,25 | 231 | 2 353 |
  |
| SON (SONEL) | 15:36 | 12,85 | +0,45 | (+3,63%) | 12,40 | 12,40 | 12,40 | 12,95 | 854 | 10 822 |
  |
| SPCX (SPACEEXPL) | 16:48 | 654,30 | -33,50 | (-4,87%) | 687,80 | 666,70 | 654,30 | 671,20 | 81 | 53 201 | |
| SPH (SOPHARMA) | 10:04 | 10,80 | +0,80 | (+8,00%) | 10,00 | 10,00 | 10,00 | 10,80 | 136 | 1 429 |
 |
| SPR (SPYROSOFT) | 16:34 | 321,00 | -6,00 | (-1,83%) | 327,00 | 328,00 | 321,00 | 328,00 | 234 | 75 964 |
  |
| STA (STARWARD) | 16:10 | 7,32 | 0,00 | (0,00%) | 7,32 | 7,38 | 7,32 | 7,38 | 404 | 2 959 |
  |
| STD (STANDREW) | 24 wrz 10:07 | 11,50 | 0,00 | (0,00%) | 11,50 | 11,70 | 11,50 | 11,70 | 35 | 404 |
  |
| STF (STALPROFI) | 16:29 | 8,70 | +0,06 | (+0,69%) | 8,64 | 8,66 | 8,62 | 8,74 | 5 203 | 45 112 |
  |
| STP (STALPROD) | 16:39 | 232,00 | -1,00 | (-0,43%) | 233,00 | 234,00 | 231,00 | 235,00 | 1 341 | 311 513 |
  |
| STS (SATIS) | 15:06 | 0,224 | +0,004 | (+1,82%) | 0,220 | 0,222 | 0,222 | 0,224 | 27 142 | 6 038 |
  |
| STX (STALEXP) | 16:49 | 1,822 | -0,028 | (-1,51%) | 1,850 | 1,850 | 1,810 | 1,864 | 264 916 | 487 171 |
  |
| SUN (SUNTECH) | 16:23 | 2,16 | -0,02 | (-0,92%) | 2,18 | 2,18 | 2,04 | 2,18 | 4 318 | 8 939 |
  |
| SVE (SNTVERSE) | 16:59 | 2,840 | +0,050 | (+1,79%) | 2,790 | 2,790 | 2,785 | 2,900 | 110 092 | 313 422 |
  |
| SVRS (SILVAIR-REGS) | 10:40 | 3,88 | -0,46 | (-10,60%) | 4,34 | 3,80 | 3,80 | 3,88 | 2 965 | 11 430 |
  |
| SWG (SECOGROUP) | 16:46 | 34,00 | 0,00 | (0,00%) | 34,00 | 34,00 | 34,00 | 34,00 | 30 | 1 020 |
  |
| SWM (SWMANSION) | 13:40 | 19,80 | +1,60 | (+8,79%) | 18,20 | 19,85 | 19,80 | 19,90 | 320 | 6 360 |
  |
| SYG (SYGNIS) | 16:59 | 1,280 | +0,065 | (+5,35%) | 1,215 | 1,230 | 1,160 | 1,320 | 81 727 | 103 553 |
  |
| SZR (SZAR) | 12:19 | 0,0550 | -0,0005 | (-0,90%) | 0,0555 | 0,0550 | 0,0480 | 0,0550 | 3 154 | 160 |
  |
| TAR (TARCZYNSKI) | 16:16 | 117,00 | -2,00 | (-1,68%) | 119,00 | 118,50 | 117,00 | 119,00 | 88 | 10 430 |
  |
| TBL (TBULL) | 15:07 | 1,45 | -0,24 | (-14,20%) | 1,69 | 1,45 | 1,45 | 1,45 | 1 681 | 2 437 |
  |
| TCR (TECHROBOT) | 16:59 | 15,30 | -0,10 | (-0,65%) | 15,40 | 15,40 | 15,10 | 15,40 | 1 394 | 21 427 |
  |
| TEC (TECNTICA) | 16:22 | 0,442 | -0,002 | (-0,45%) | 0,444 | 0,443 | 0,426 | 0,443 | 5 956 | 2 551 |
  |
| TEN (TSGAMES) | 16:59 | 98,60 | -2,60 | (-2,57%) | 101,20 | 101,80 | 98,40 | 101,80 | 11 635 | 1 154 372 |
  |
| TGG (TRIGGO) | 16:59 | 0,840 | +0,010 | (+1,20%) | 0,830 | 0,830 | 0,830 | 0,840 | 8 | 7 |
  |
| TGS (TRUEGS) | 16:59 | 0,160 | +0,010 | (+6,69%) | 0,150 | 0,149 | 0,133 | 0,160 | 32 812 | 4 666 |
  |
| THD (THEDUST) | 16:07 | 1,06 | 0,00 | (0,00%) | 1,06 | 1,04 | 1,04 | 1,06 | 2 194 | 2 312 |
  |
| THG (TENDERHUT) | 6 paź 16:59 | 5,46 | +0,06 | (+1,11%) | 5,40 | 5,50 | 5,36 | 5,50 | 230 | 1 250 |
  |
| THS (THORIUMSP) | 17:01 | 19,16 | -0,59 | (-2,99%) | 19,75 | 19,78 | 19,08 | 19,84 | 1 866 | 36 281 | |
| TLG (TELGAM) | 15:32 | 0,370 | +0,002 | (+0,54%) | 0,368 | 0,368 | 0,366 | 0,370 | 3 561 | 1 310 |
  |
| TLO (TELESTO) | 6 paź 11:15 | 12,50 | +0,50 | (+4,17%) | 12,00 | 12,50 | 12,50 | 12,50 | 1 | 13 |
  |
| TLS (TELESTR) | 09:38 | 25,60 | 0,00 | (0,00%) | 25,60 | 25,40 | 24,80 | 25,60 | 1 220 | 30 911 |
  |
| TLX (TALEX) | 11:44 | 17,60 | +0,40 | (+2,33%) | 17,20 | 18,00 | 17,60 | 18,00 | 144 | 2 536 |
  |
| TME (TERMOEXP) | 5 paź 15:55 | 12,70 | 0,00 | (0,00%) | 12,70 | 13,80 | 12,60 | 13,80 | 147 | 1 946 |
  |
| TMP (TELEMEDPL) | 15:00 | 0,402 | -0,008 | (-1,95%) | 0,410 | 0,430 | 0,402 | 0,430 | 404 | 173 |
  |
| TMR (TATRY) | 09:00 | 72,50 | 0,00 | (0,00%) | 72,50 | 72,50 | 72,50 | 72,50 | 1 | 73 |
  |
| TNT (TNTPROENR) | 27 maj 11:50 | 0,403 | 0,000 | (0,00%) | 0,403 | 0,403 | 0,403 | 0,403 | 9 569 | 3 856 |
 |
| TOA (TOYA) | 16:59 | 10,38 | +0,04 | (+0,39%) | 10,34 | 10,30 | 10,20 | 10,40 | 21 961 | 226 204 |
  |
| TOR (TORPOL) | 16:59 | 67,00 | +1,20 | (+1,82%) | 65,80 | 66,40 | 66,00 | 67,20 | 17 650 | 1 178 319 |
  |
| TOS (TAMEX) | 16:17 | 3,04 | 0,00 | (0,00%) | 3,04 | 3,04 | 2,98 | 3,04 | 515 | 1 536 |
  |
| TOW (TOWERINVT) | 13:17 | 1,848 | +0,010 | (+0,54%) | 1,838 | 1,836 | 1,622 | 1,848 | 650 | 1 191 |
 |
| TPE (TAURONPE) | 17:04 | 9,120 | -0,180 | (-1,94%) | 9,300 | 9,300 | 9,084 | 9,320 | 2 911 564 | 26 680 313 |
  |
| TRI (TRITON) | 11:00 | 4,18 | +0,38 | (+10,00%) | 3,80 | 4,18 | 4,18 | 4,18 | 2 000 | 8 360 |
  |
| TRK (TRAKCJA) | 16:59 | 3,470 | +0,010 | (+0,29%) | 3,460 | 3,470 | 3,460 | 3,505 | 26 427 | 91 819 |
  |
| TRN (TRANSPOL) | 16:59 | 14,00 | -0,15 | (-1,06%) | 14,15 | 14,15 | 13,80 | 14,35 | 5 666 | 79 762 |
  |
| TRR (TERMOREX) | 13:29 | 0,525 | -0,025 | (-4,55%) | 0,550 | 0,530 | 0,525 | 0,530 | 2 696 | 1 415 |
  |
| TRX (TREX) | 16:45 | 5,60 | +0,74 | (+15,23%) | 4,86 | 4,86 | 4,86 | 5,75 | 19 674 | 99 358 |
  |
| TSG (TESGAS) | 16:47 | 1,635 | +0,065 | (+4,14%) | 1,570 | 1,565 | 1,565 | 1,650 | 12 110 | 19 686 |
  |
| TSLA (TESLA) | 16:04 | 1 464,40 | -6,20 | (-0,42%) | 1 470,60 | 1 490,20 | 1 464,40 | 1 490,20 | 70 | 104 269 |
  |
| TTWO (TAKETWO) | 15:24 | 798,00 | +3,00 | (+0,38%) | 795,00 | 801,50 | 795,00 | 802,50 | 26 | 20 791 |
  |
| TXN (TAXNET) | 09:00 | 1,28 | 0,00 | (0,00%) | 1,28 | 1,28 | 1,28 | 1,28 | 6 | 8 |
  |
| TXT (TEXT) | 17:04 | 39,10 | +0,22 | (+0,57%) | 38,88 | 39,20 | 38,50 | 39,86 | 111 767 | 4 387 895 |
  |
| UBER | 6 paź 15:16 | 273,85 | 0,00 | (0,00%) | 273,85 | 273,85 | 273,85 | 273,85 | 1 | 274 |
  |
| UCG (UNICREDIT) | 16:13 | 339,45 | -29,30 | (-7,95%) | 368,75 | 349,70 | 339,45 | 349,70 | 239 | 81 710 |
  |
| UFC (UNIFIED) | 6 paź 15:00 | 0,330 | +0,016 | (+5,10%) | 0,314 | 0,330 | 0,330 | 0,330 | 10 | 3 |
  |
| UFG (UFGAMES) | 5 paź 09:00 | 0,830 | 0,000 | (0,00%) | 0,830 | 0,830 | 0,830 | 0,830 | 700 | 581 |
  |
| ULG (ULTGAMES) | 15:53 | 12,45 | +0,15 | (+1,22%) | 12,30 | 12,15 | 12,05 | 12,50 | 1 745 | 21 323 |
  |
| ULM (ULMA) | 09:00 | 52,50 | 0,00 | (0,00%) | 52,50 | 52,50 | 52,50 | 52,50 | 12 | 630 |
  |
| UNF (UNFOLD) | 14:48 | 1,32 | -0,02 | (-1,49%) | 1,34 | 1,41 | 1,25 | 1,41 | 265 | 349 |
  |
| UNI (UNIBEP) | 16:59 | 15,16 | +0,02 | (+0,13%) | 15,14 | 15,52 | 15,10 | 15,52 | 7 904 | 120 782 |
  |
| UNT (UNIMOT) | 16:59 | 151,60 | -3,20 | (-2,07%) | 154,80 | 157,00 | 150,40 | 157,00 | 21 901 | 3 358 314 |
  |
| UNV (UNIVERSE) | 6 paź 11:00 | 3,60 | +0,10 | (+2,86%) | 3,50 | 3,60 | 3,60 | 3,60 | 2 | 7 |
  |
| URT (URTESTE) | 16:36 | 42,70 | +0,50 | (+1,18%) | 42,20 | 42,20 | 41,40 | 42,90 | 854 | 35 948 |
  |
| VAI (VOLARIA) | 16:15 | 0,795 | +0,010 | (+1,27%) | 0,785 | 0,795 | 0,750 | 0,795 | 609 | 481 |
  |
| VAR (VARSAV) | 13:54 | 0,790 | -0,010 | (-1,25%) | 0,800 | 0,790 | 0,750 | 0,790 | 3 071 | 2 380 |
  |
| VDS (VIDIS) | 14:29 | 4,88 | -0,22 | (-4,31%) | 5,10 | 5,35 | 4,88 | 5,35 | 3 | 16 |
  |
| VEE | 16:39 | 11,15 | +0,35 | (+3,24%) | 10,80 | 11,05 | 11,00 | 11,15 | 24 | 266 |
  |
| VER (MPLVERBUM) | 16:09 | 5,20 | +0,60 | (+13,04%) | 4,60 | 4,60 | 4,58 | 5,20 | 2 174 | 9 992 |
  |
| VEST (VESTAS) | 11:21 | 113,85 | -9,95 | (-8,04%) | 123,80 | 113,85 | 113,85 | 113,85 | 35 | 3 985 |
 |
| VFA (VRFABRIC) | 14:47 | 2,50 | +0,04 | (+1,63%) | 2,46 | 2,46 | 2,36 | 2,50 | 583 | 1 422 |
  |
| VGO (VIGOPHOTN) | 16:59 | 564,00 | -8,00 | (-1,40%) | 572,00 | 568,00 | 558,00 | 572,00 | 1 170 | 662 060 |
  |
| VIN (VINDEXUS) | 16:59 | 13,40 | +0,20 | (+1,52%) | 13,20 | 13,25 | 12,60 | 13,45 | 38 839 | 508 622 |
  |
| VISA | 5 paź 09:47 | 1 400,60 | 0,00 | (0,00%) | 1 400,60 | 1 400,60 | 1 400,60 | 1 400,60 | 20 | 28 012 |
  |
| VIV (VISION) | 11:00 | 0,0260 | 0,0000 | (0,00%) | 0,0260 | 0,0260 | 0,0260 | 0,0260 | 2 000 | 52 |
 |
| VLT (VOOLT) | 15:48 | 1,665 | +0,065 | (+4,06%) | 1,600 | 1,690 | 1,500 | 1,690 | 1 597 | 2 626 |
  |
| VMX (VMAXSA) | 10:36 | 13,80 | +1,80 | (+15,00%) | 12,00 | 12,00 | 12,00 | 13,80 | 23 | 314 |
  |
| VOLV (VOLVO) | 2 wrz 11:30 | 132,05 | 0,00 | (0,00%) | 132,05 | 132,05 | 132,05 | 132,05 | 1 | 132 |
 |
| VOT (VOTUM) | 17:00 | 45,60 | +0,10 | (+0,22%) | 45,50 | 45,70 | 45,35 | 46,05 | 4 931 | 225 938 |
  |
| VOW (VOLKSWAGEN) | 15:10 | 304,90 | +5,10 | (+1,70%) | 299,80 | 304,90 | 304,90 | 304,90 | 2 | 610 |
  |
| VOX (VOXEL) | 16:59 | 146,20 | +0,20 | (+0,14%) | 146,00 | 146,00 | 144,20 | 148,80 | 8 045 | 1 186 795 |
  |
| VRB (VERBICOM) | 16:45 | 1,77 | 0,00 | (0,00%) | 1,77 | 1,76 | 1,76 | 2,00 | 8 260 | 15 635 |
  |
| VRC (VERCOM) | 16:59 | 128,00 | -2,40 | (-1,84%) | 130,40 | 130,60 | 128,00 | 130,60 | 3 766 | 485 871 |
  |
| VRG | 16:59 | 5,26 | +0,02 | (+0,38%) | 5,24 | 5,34 | 5,10 | 5,34 | 42 286 | 221 021 |
  |
| VVD (VIVID) | 12:48 | 0,625 | +0,001 | (+0,16%) | 0,624 | 0,626 | 0,625 | 0,626 | 55 | 34 |
  |
| WAS (WASKO) | 17:02 | 6,54 | -0,18 | (-2,68%) | 6,72 | 6,70 | 6,54 | 6,70 | 36 417 | 240 683 |
  |
| WGP (WGPARTNER) | 2 cze 15:10 | 0,0400 | 0,0000 | (0,00%) | 0,0400 | 0,0430 | 0,0400 | 0,0430 | 301 141 | 12 127 | |
| WHH (WERTHHOLZ) | 16:01 | 0,176 | +0,044 | (+33,33%) | 0,132 | 0,135 | 0,135 | 0,176 | 13 285 | 2 147 |
  |
| WIK (WIKANA) | 16:59 | 9,70 | +0,15 | (+1,57%) | 9,55 | 9,85 | 9,55 | 9,85 | 261 | 2 501 |
  |
| WLI (WILDINT) | 13:11 | 0,730 | +0,090 | (+14,06%) | 0,640 | 0,610 | 0,610 | 0,730 | 6 299 | 4 219 |
  |
| WLT (WIELTON) | 16:59 | 4,960 | +0,020 | (+0,40%) | 4,940 | 4,960 | 4,930 | 4,960 | 9 960 | 49 308 |
  |
| WOD (WODKAN) | 6 paź 13:44 | 6,40 | -0,10 | (-1,54%) | 6,50 | 6,55 | 6,40 | 6,55 | 26 | 169 |
  |
| WPL (WIRTUALNA) | 16:59 | 56,80 | -1,80 | (-3,07%) | 58,60 | 58,00 | 56,50 | 58,60 | 23 610 | 1 346 984 |
  |
| WPR (WOODPCKR) | 16:29 | 2,77 | -0,12 | (-4,15%) | 2,89 | 2,88 | 2,76 | 2,89 | 291 | 833 |
  |
| WRL (WIERZYCL) | 16:49 | 0,758 | -0,040 | (-5,01%) | 0,798 | 0,796 | 0,666 | 0,796 | 3 820 | 2 876 |
  |
| WTN (WITTCHEN) | 16:59 | 11,17 | -0,18 | (-1,59%) | 11,35 | 11,38 | 11,16 | 11,49 | 23 131 | 260 558 |
  |
| WWL (WAWEL) | 16:44 | 706,00 | +4,00 | (+0,57%) | 702,00 | 708,00 | 702,00 | 708,00 | 54 | 38 138 |
  |
| WXF (WARIMPEX) | 13:45 | 2,15 | +0,03 | (+1,42%) | 2,12 | 2,11 | 2,11 | 2,15 | 604 | 1 298 |
  |
| XBS (XBSPROLOG) | 15:15 | 64,00 | -0,50 | (-0,78%) | 64,50 | 64,50 | 64,00 | 64,50 | 21 | 1 352 |
  |
| XDD (MENTZEN) | 16:30 | 26,00 | 0,00 | (0,00%) | 26,00 | 26,00 | 25,60 | 26,00 | 251 | 6 503 |
  |
| XPL (XPLUS) | 16:38 | 3,00 | 0,00 | (0,00%) | 3,00 | 3,07 | 3,00 | 3,07 | 1 273 | 3 821 |
  |
| XTB | 17:03 | 135,00 | -1,12 | (-0,82%) | 136,12 | 137,48 | 135,00 | 140,16 | 637 853 | 87 534 748 |
  |
| XTP (XTPL) | 16:11 | 75,00 | -1,50 | (-1,96%) | 76,50 | 76,50 | 74,30 | 76,50 | 1 007 | 75 855 |
  |
| YAN (YANOSIK) | 14:51 | 17,10 | +0,10 | (+0,59%) | 17,00 | 17,10 | 15,90 | 17,10 | 247 | 4 125 |
  |
| YBS | 15:00 | 0,204 | 0,000 | (0,00%) | 0,204 | 0,206 | 0,204 | 0,206 | 11 | 2 |
 |
| YOS (YOSHI) | 16:59 | 0,720 | +0,032 | (+4,65%) | 0,688 | 0,690 | 0,670 | 0,720 | 25 554 | 17 562 |
  |
| YRL (YARRL) | 16:07 | 5,28 | 0,00 | (0,00%) | 5,28 | 5,28 | 5,12 | 5,30 | 3 316 | 17 465 |
  |
| ZAB (ZABKA) | 16:59 | 31,74 | -0,01 | (-0,03%) | 31,75 | 31,70 | 31,69 | 31,75 | 1 016 367 | 32 239 106 |
  |
| ZAL (ZALANDO) | 2 paź 11:41 | 99,02 | 0,00 | (0,00%) | 99,02 | 99,02 | 99,02 | 99,02 | 51 | 5 050 |
  |
| ZAP (PULAWY) | 16:59 | 44,20 | +0,10 | (+0,23%) | 44,10 | 44,20 | 44,00 | 44,30 | 1 942 | 85 546 |
  |
| ZEN (ZENERIS) | 16:31 | 3,72 | -0,43 | (-10,36%) | 4,15 | 4,01 | 3,52 | 4,60 | 13 018 | 53 192 |
  |
| ZEP (ZEPAK) | 16:59 | 18,34 | 0,00 | (0,00%) | 18,34 | 18,40 | 18,24 | 18,40 | 21 461 | 392 776 |
  |
| ZMT (ZAMET) | 16:46 | 0,570 | 0,000 | (0,00%) | 0,570 | 0,570 | 0,566 | 0,570 | 30 467 | 17 329 |
  |
| ZRE (ZREMB) | 16:59 | 8,64 | -0,24 | (-2,70%) | 8,88 | 8,88 | 8,62 | 8,98 | 12 220 | 107 667 |
  |
| ZRX (ZORTRAX) | 16:17 | 0,0780 | -0,0050 | (-6,02%) | 0,0830 | 0,0830 | 0,0780 | 0,0830 | 97 570 | 7 613 |
 |
| ZUE | 16:59 | 11,95 | -0,05 | (-0,42%) | 12,00 | 12,00 | 11,80 | 12,00 | 3 259 | 38 803 |
  |
| ZUK (STAPORKOW) | 16:19 | 4,98 | +0,04 | (+0,81%) | 4,94 | 4,96 | 4,96 | 4,98 | 293 | 1 453 |
  |
Biznesradar bez reklam? Sprawdź BR Plus