Akcje GPW i NewConnect Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
01C (01CYBATON)	17:03	3.50	+0.10	(+2.94%)	3.40	3.38	3.38	3.52	1 900	6 600
06N (06MAGNA)	17:00	3.390	+0.110	(+3.35%)	3.280	3.440	3.290	3.440	5 790	19 516
08N (08OCTAVA)	15:00	1.01	0.00	(0.00%)	1.01	1.01	1.01	1.01	66	67
11B (11BIT)	17:00	489.00	+9.00	(+1.88%)	480.00	477.00	476.50	489.50	1 568	755 069
1AT (ATAL)	17:00	41.40	+0.80	(+1.97%)	40.60	41.00	40.70	41.50	12 200	501 400
2CP (2CPARTNER)	15 lis 11:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	200	18
3RG (3RGAMES)	15:42	0.399	+0.015	(+3.91%)	0.384	0.384	0.384	0.400	13 010	5 084
4MB (4MOBILITY)	23 maj 09:06	4.40	+0.20	(+4.76%)	4.20	4.40	4.40	4.40	5	22
4MS (4MASS)	17:00	0.2070	+0.0015	(+0.73%)	0.2055	0.2080	0.2035	0.2095	322 740	67 150
7FT (7FIT)	16:41	4.36	0.00	(0.00%)	4.36	4.22	4.12	4.36	1 482	6 147
7LV (7LEVELS)	16:40	17.90	+0.20	(+1.13%)	17.70	19.00	17.90	19.00	52	933
AAS (AALLIANCE)	23 maj 09:00	20.40	+0.40	(+2.00%)	20.00	20.40	20.40	20.40	5	102
AAT (ALTA)	14:47	1.880	-0.100	(-5.05%)	1.980	1.900	1.880	1.900	2 016	3 791
ABE (ABPL)	17:00	47.20	-0.35	(-0.74%)	47.55	47.45	46.90	47.45	782	36 934
ABK (ABAK)	26 maj 17:00	2.90	+0.02	(+0.69%)	2.88	2.78	2.78	2.90	701	1 949
ABS (ASSECOBS)	17:00	40.00	0.00	(0.00%)	40.00	40.20	39.60	40.20	721	28 727
ACA (ACARTUS)	17:00	0.554	+0.042	(+8.20%)	0.512	0.514	0.514	0.554	12 950	6 897
ACG (ACAUTOGAZ)	14:39	28.80	+0.10	(+0.35%)	28.70	28.80	28.80	28.80	30	864
ACP (ASSECOPOL)	17:00	76.10	-2.00	(-2.56%)	78.10	78.10	76.10	78.35	32 412	2 492 048
ACT (ACTION)	17:00	11.10	-0.14	(-1.25%)	11.24	11.30	11.00	11.30	12 619	140 377
ADV (ADIUVO)	17:00	1.400	-0.040	(-2.78%)	1.440	1.440	1.310	1.440	7 575	10 086
ADX (ADATEX)	23 maj 14:30	0.695	+0.005	(+0.72%)	0.690	0.690	0.690	0.695	900	625
AER (AERFINANC)	26 maj 15:00	0.140	+0.038	(+37.25%)	0.102	0.138	0.138	0.140	6 000	838
AFC (AKCEPTFIN)	26 maj 15:05	2.02	-0.12	(-5.61%)	2.14	2.02	2.02	2.02	19 999	40 398
AFH (AFHOL)	10:30	2.59	+0.10	(+4.02%)	2.49	2.49	2.49	2.66	2 099	5 430
AGL (AGROLIGA)	16:27	22.70	+0.70	(+3.18%)	22.00	21.50	21.50	22.70	119	2 570
AGO (AGORA)	17:00	5.67	-0.05	(-0.87%)	5.72	5.72	5.66	5.72	1 601	9 072
AGP (AGROMEP)	09:14	4.84	+0.02	(+0.41%)	4.82	4.84	4.84	4.84	233	1 128
AGT (AGROTON)	16:43	4.710	-0.035	(-0.74%)	4.745	4.745	4.510	4.745	8 530	39 200
AIN (ABSINVEST)	13:07	1.065	0.000	(0.00%)	1.065	1.065	1.000	1.065	2 271	2 289
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AIT (AITON)	26 maj 16:42	0.482	+0.010	(+2.12%)	0.472	0.487	0.440	0.487	2 051	918
ALD (ALDA)	26 maj 10:51	6.35	+0.65	(+11.40%)	5.70	5.75	5.75	6.35	738	4 396
ALE (ALLEGRO)	17:04	24.700	+1.250	(+5.33%)	23.450	23.580	23.520	24.935	10 293 575	250 286 720
ALG (AIGAMES)	13:56	1.980	0.000	(0.00%)	1.980	1.930	1.930	1.980	3 422	6 718
ALI (ALTUS)	15:19	1.200	+0.045	(+3.90%)	1.155	1.180	1.180	1.200	10	12
ALL (AILLERON)	17:00	10.85	-0.55	(-4.82%)	11.40	11.40	10.85	11.40	11 816	131 148
ALR (ALIOR)	17:02	32.92	-0.98	(-2.89%)	33.90	33.80	32.78	34.00	159 933	5 291 095
AMB (AMBRA)	17:00	19.94	+0.04	(+0.20%)	19.90	20.00	19.90	20.00	1 491	29 735
AMC (AMICA)	17:00	84.00	-4.50	(-5.08%)	88.50	88.50	83.90	88.50	13 574	1 157 826
AML (ALUMETAL)	17:00	68.30	0.00	(0.00%)	68.30	68.30	68.10	68.30	1 327	90 513
AMV (ASMODEV)	09:39	1.670	0.000	(0.00%)	1.670	1.670	1.670	1.670	10	17
ANR (ANSWEAR)	17:00	19.80	+0.46	(+2.38%)	19.34	19.50	19.30	19.80	2 957	57 673
AOL (ANALIZY)	16:49	30.60	+3.60	(+13.33%)	27.00	28.00	28.00	30.60	31	901
APA (APANET)	15:45	2.20	+0.26	(+13.40%)	1.94	2.00	2.00	2.30	2 144	4 722
APC (APOLLO)	11:52	0.790	-0.070	(-8.14%)	0.860	0.790	0.790	0.790	909	718
APE (APSENERGY)	09:45	3.22	+0.07	(+2.22%)	3.15	3.15	3.10	3.22	542	1 683
APL (AMPLI)	26 maj 11:00	1.25	-0.07	(-5.30%)	1.32	1.25	1.25	1.25	600	750
APN (APLISENS)	17:00	14.20	-0.10	(-0.70%)	14.30	14.20	14.00	14.20	2 083	29 166
APR (AUTOPARTN)	17:04	14.02	-0.02	(-0.14%)	14.04	14.18	13.90	14.18	256 197	3 561 728
APS	25 maj 09:27	3.38	-0.02	(-0.59%)	3.40	3.38	3.38	3.38	233	788
APT (APATOR)	17:03	14.30	-0.20	(-1.38%)	14.50	14.50	14.10	14.50	10 844	155 901
AQA (AQUAPOZ)	09:46	11.95	+0.55	(+4.82%)	11.40	11.95	11.95	11.95	180	2 151
AQT (AQUATECH)	16:23	2.42	-0.02	(-0.82%)	2.44	2.42	2.42	2.42	5	12
AQU (AQUABB)	10 maj 09:30	16.40	-0.10	(-0.61%)	16.50	16.40	16.40	16.40	100	1 640
ARE (ARENAPL)	12:43	5.00	+0.20	(+4.17%)	4.80	4.80	4.72	5.00	1 225	5 944
ARG (ARTGAMES)	17:00	1.708	+0.030	(+1.79%)	1.678	1.696	1.696	1.720	1 573	2 676
ARH (ARCHICOM)	09:46	18.25	+0.35	(+1.96%)	17.90	17.95	17.95	18.25	867	15 703
ARI	26 maj 11:00	0.288	+0.018	(+6.67%)	0.270	0.288	0.288	0.288	500	144
ARR (ARTERIA)	09:00	7.64	0.00	(0.00%)	7.64	7.64	7.64	7.64	10	76
ART (ARTIFEX)	17:02	7.10	+0.22	(+3.20%)	6.88	6.98	6.90	7.16	5 813	40 635
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ARX (ARRINERA)	25 maj 12:21	0.750	-0.040	(-5.06%)	0.790	0.750	0.750	0.750	2	2
ASA (APIS)	15:00	0.0700	+0.0002	(+0.29%)	0.0698	0.0699	0.0699	0.0700	38 256	2 677
ASB (ASBIS)	17:01	12.69	-0.11	(-0.86%)	12.80	12.89	12.45	12.90	68 855	866 963
ASE (ASSECOSEE)	17:00	46.80	-0.70	(-1.47%)	47.50	48.00	46.30	49.00	5 100	240 094
ASM (ASMGROUP)	04 paź 13:07	0.450	+0.018	(+4.17%)	0.432	0.450	0.450	0.450	1	0
ASP (AUTOSPA)	01 cze 11:00	1.01	-0.03	(-2.88%)	1.04	1.01	1.01	1.01	20	20
ASR (ASTRO)	15:22	0.420	-0.020	(-4.55%)	0.440	0.440	0.420	0.440	4 987	2 097
AST (ASTARTA)	17:00	26.30	-0.80	(-2.95%)	27.10	26.95	25.85	26.95	20 150	529 024
ATA (ATCCARGO)	17:00	11.25	-1.75	(-13.46%)	13.00	11.80	10.85	11.80	18 601	213 116
ATC (ARCTIC)	17:00	12.22	-0.14	(-1.13%)	12.36	12.38	12.02	12.38	44 281	540 350
ATD (ATENDE)	17:00	3.500	-0.130	(-3.58%)	3.630	3.630	3.500	3.650	16 240	58 030
ATG (ATMGRUPA)	14:14	3.95	-0.09	(-2.23%)	4.04	4.02	3.95	4.02	227	900
ATJ (ATOMJELLY)	17:00	1.800	+0.150	(+9.09%)	1.650	1.650	1.560	1.970	11 745	20 848
ATL (ATLASEST)	25 maj 17:00	2.26	+0.02	(+0.89%)	2.24	2.22	2.22	2.26	17 501	38 852
ATO (ATONHT)	26 maj 11:00	0.1780	+0.0210	(+13.38%)	0.1570	0.1780	0.1780	0.1780	1 000	178
ATP (ATLANTAPL)	13:32	8.26	-0.28	(-3.28%)	8.54	8.22	8.22	8.26	167	1 379
ATR (ATREM)	17:00	3.89	+0.01	(+0.26%)	3.88	3.96	3.88	3.98	10 864	42 625
ATS (ATLANTIS)	18 mar 17:04	1.030	-0.350	(-25.36%)	1.380	1.360	1.000	1.490	2 156 003	2 380 693
ATT (GRUPAAZOTY)	17:01	53.00	+0.20	(+0.38%)	52.80	53.50	52.90	55.50	145 256	7 869 613
AUX (AUXILIA)	20 maj 10:11	2.00	-0.04	(-1.96%)	2.04	2.04	2.00	2.04	555	1 111
AVE (ADVERTIGO)	16:38	0.383	-0.016	(-4.01%)	0.399	0.320	0.320	0.383	1 105	361
AWM (AIRWAY)	16:48	0.599	+0.010	(+1.70%)	0.589	0.589	0.570	0.600	47 218	27 896
AZC (AZTEC)	16:44	5.00	0.00	(0.00%)	5.00	4.96	4.84	5.00	1 000	4 915
B24 (BRAND24)	17:00	24.30	+0.50	(+2.10%)	23.80	23.10	23.10	24.30	1 371	32 890
BAH (BAHOLDING)	17:03	0.585	+0.005	(+0.86%)	0.580	0.580	0.570	0.620	482 024	284 714
BBD (BBIDEV)	17:00	4.28	+0.28	(+7.00%)	4.00	4.17	4.17	4.58	8 599	37 135
BBT (BOOMBIT)	16:49	14.30	-0.32	(-2.19%)	14.62	14.50	14.24	14.50	2 038	29 333
BCI (BALTICINV)	29 maj 11:00	0.0100	-0.0002	(-1.96%)	0.0102	0.0100	0.0100	0.0100	66 701	667
BCM (BETACOM)	17:00	7.45	-0.05	(-0.67%)	7.50	7.60	7.35	7.60	706	5 190
BCS (BIGCHEESE)	17:00	40.20	+0.45	(+1.13%)	39.75	39.40	39.40	40.50	3 932	156 427
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BCX (BIOCELTIX)	17:00	36.40	+0.90	(+2.54%)	35.50	36.00	36.00	36.40	219	7 926
BDG (BROADGATE)	26 maj 11:29	0.300	-0.008	(-2.60%)	0.308	0.300	0.300	0.300	3 100	930
BDX (BUDIMEX)	17:04	225.50	+1.50	(+0.67%)	224.00	225.00	224.00	226.50	8 355	1 882 615
BDZ (BEDZIN)	13:43	5.75	0.00	(0.00%)	5.75	5.75	5.75	5.75	204	1 173
BEE (BEEIN)	17:02	11.65	-1.55	(-11.74%)	13.20	13.00	11.00	13.00	2 079	23 816
BEP (BIOMASS)	16:18	0.4880	+0.0105	(+2.20%)	0.4775	0.4780	0.4550	0.4895	28 769	13 464
BER (BIOERG)	13:57	0.1695	-0.0005	(-0.29%)	0.1700	0.1645	0.1640	0.1695	18 486	3 039
BFC (BIOFACTOR)	09:01	4.42	+0.22	(+5.24%)	4.20	4.42	4.42	4.42	1	4
BFT (BENEFIT)	17:00	574.00	+2.00	(+0.35%)	572.00	558.00	558.00	574.00	246	139 912
BGD (BIOGENED)	10:34	12.60	0.00	(0.00%)	12.60	12.60	12.60	12.60	34	428
BHW (HANDLOWY)	17:00	60.10	+1.10	(+1.86%)	59.00	59.00	59.00	60.10	13 340	794 439
BHX (BINARY)	24 maj 14:51	1.230	+0.110	(+9.82%)	1.120	1.115	1.080	1.230	880	996
BIO (BIOTON)	16:32	3.940	-0.025	(-0.63%)	3.965	3.965	3.925	3.995	10 705	42 365
BIP (BIOPLANET)	16:24	12.00	0.00	(0.00%)	12.00	12.00	12.00	12.00	159	1 908
BKD (BKDGAMES)	17:00	6.10	-0.37	(-5.72%)	6.47	6.47	5.99	6.72	2 544	15 788
BLO (BLOOBER)	16:12	15.80	-0.10	(-0.63%)	15.90	15.88	15.50	15.88	6 252	97 744
BLR (BLIRT)	17:00	14.05	-0.45	(-3.10%)	14.50	14.50	14.05	14.50	6 952	98 209
BLT (BALTICON)	15:29	11.90	0.00	(0.00%)	11.90	11.90	11.80	11.90	70	832
BMC (BUMECH)	17:01	35.16	-0.12	(-0.34%)	35.28	35.68	34.74	35.80	75 767	2 674 846
BML (BIOMEDLUB)	17:00	3.412	-0.028	(-0.81%)	3.440	3.450	3.380	3.450	71 815	245 013
BMX (BIOMAXIMA)	17:00	24.85	+0.15	(+0.61%)	24.70	24.65	24.30	24.85	3 554	87 841
BNP (BNPPPL)	16:44	65.00	+0.20	(+0.31%)	64.80	65.20	63.60	65.20	3	194
BOS	16:44	8.53	+0.01	(+0.12%)	8.52	8.78	8.53	8.78	10 865	94 897
BOW (BOWIM)	17:01	14.86	+0.38	(+2.62%)	14.48	14.50	14.40	14.90	58 229	857 570
BPC	16:30	0.1700	-0.0100	(-5.56%)	0.1800	0.1790	0.1700	0.1790	8 917	1 536
BPN (BLACKPOIN)	16:41	1.04	-0.04	(-3.70%)	1.08	1.08	1.03	1.08	8 023	8 274
BRA (BRASTER)	04 maj 17:00	0.691	-0.058	(-7.74%)	0.749	0.720	0.691	0.720	51 245	36 020
BRG (BERLING)	20 maj 15:00	4.76	-0.12	(-2.46%)	4.88	4.76	4.76	4.76	100	476
BRH (BERGHOLDI)	14:36	0.880	+0.050	(+6.02%)	0.830	0.838	0.806	0.888	62 420	51 124
BRO (CZARNKOW)	25 maj 15:00	0.216	-0.001	(-0.46%)	0.217	0.216	0.216	0.216	100	22
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BRS (BORYSZEW)	17:04	5.95	-0.02	(-0.34%)	5.97	5.99	5.91	6.00	84 651	505 095
BSA (BRAS)	16:48	0.2305	+0.0020	(+0.88%)	0.2285	0.2195	0.2195	0.2305	23 104	5 191
BST (BEST)	17 maj 12:13	22.80	0.00	(0.00%)	22.80	22.80	22.80	22.80	73	1 664
BTC (BTCSTUDIO)	09:19	0.530	0.000	(0.00%)	0.530	0.454	0.454	0.530	580	301
BTG (BLUETAX)	15:00	4.20	0.00	(0.00%)	4.20	4.20	4.20	4.20	1 000	4 200
BTK (BIZTECH)	14:40	0.224	0.000	(0.00%)	0.224	0.215	0.215	0.224	2 870	620
BTX (BETOMAX)	26 maj 11:30	5.20	0.00	(0.00%)	5.20	5.10	5.00	5.20	821	4 144
BVT	16:37	0.270	-0.004	(-1.46%)	0.274	0.269	0.260	0.276	36 541	9 544
CAI (CARLSON)	15:46	52.20	+0.20	(+0.38%)	52.00	52.00	50.00	52.20	1 022	52 200
CAM (CAMBRIDGE)	11:26	0.555	0.000	(0.00%)	0.555	0.555	0.555	0.555	1	1
CAR (INTERCARS)	17:00	399.50	-10.50	(-2.56%)	410.00	410.00	392.50	411.50	1 232	492 796
CAV (CAVATINA)	11:19	20.60	-0.20	(-0.96%)	20.80	20.00	20.00	20.60	86	1 726
CBD (CANNABIS)	13:51	1.590	+0.040	(+2.58%)	1.550	1.590	1.500	1.590	889	1 410
CCC	17:03	48.89	+1.89	(+4.02%)	47.00	47.40	46.56	48.98	331 860	15 917 991
CCE (CCENERGY)	12:24	0.758	+0.004	(+0.53%)	0.754	0.752	0.700	0.758	2 603	1 839
CCR (CONSTANCE)	09:00	35.40	-1.60	(-4.32%)	37.00	36.60	35.40	36.60	31	1 099
CCS	10:26	2.18	+0.06	(+2.83%)	2.12	2.18	2.18	2.18	918	2 001
CDA	15:09	18.90	+0.10	(+0.53%)	18.80	18.70	18.70	18.90	152	2 849
CDL (CDRL)	09:00	20.50	0.00	(0.00%)	20.50	20.50	20.50	20.50	10	205
CDR (CDPROJEKT)	17:04	112.28	+1.66	(+1.50%)	110.62	112.06	107.20	114.74	596 168	65 534 304
CDT (CODEADDIC)	15:04	1.090	-0.010	(-0.91%)	1.100	1.170	1.020	1.170	2 199	2 273
CEZ	16:20	209.80	-12.20	(-5.50%)	222.00	221.80	201.00	221.80	2 111	427 800
CFG	15:34	21.60	-1.00	(-4.42%)	22.60	22.60	21.00	22.60	316	6 651
CFI	16:29	0.249	0.000	(0.00%)	0.249	0.231	0.228	0.249	27 505	6 392
CFS (CFSA)	09:01	4.76	0.00	(0.00%)	4.76	4.76	4.76	4.76	1	5
CHP (CHERRY)	14:20	4.40	0.00	(0.00%)	4.40	4.66	4.40	4.66	190	862
CIE (CIECH)	17:00	40.64	+0.46	(+1.14%)	40.18	40.20	40.12	40.66	13 294	538 503
CIG (CIGAMES)	17:00	1.776	-0.024	(-1.33%)	1.800	1.780	1.752	1.856	1 155 751	2 107 063
CLA (CONSOLE)	17:00	10.75	-2.10	(-16.34%)	12.85	12.00	10.00	12.15	2 714	28 857
CLC (COLUMBUS)	17:04	8.20	+0.50	(+6.49%)	7.70	7.80	7.75	8.20	124 678	1 004 933
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CLD (CLOUD)	17:00	36.80	+0.30	(+0.82%)	36.50	36.30	36.30	36.80	189	6 884
CLE (COALENERG)	17:00	1.526	+0.006	(+0.39%)	1.520	1.538	1.510	1.582	69 047	107 115
CLN (CLNPHARMA)	17:00	16.48	-0.52	(-3.06%)	17.00	17.04	16.26	17.90	66 842	1 115 058
CMC (COMECO)	16:27	0.300	+0.019	(+6.76%)	0.281	0.288	0.288	0.308	6 511	1 920
CMI	16:23	30.80	-0.20	(-0.65%)	31.00	30.80	30.80	30.80	1	31
CMP (COMP)	17:00	43.80	+0.80	(+1.86%)	43.00	42.80	42.50	43.80	7 671	332 796
CMR (COMARCH)	17:00	177.80	+2.80	(+1.60%)	175.00	175.00	173.60	180.00	651	115 315
CNT	11:00	22.20	-0.30	(-1.33%)	22.50	22.40	21.40	22.40	434	9 487
COG (COGNOR)	17:00	5.14	-0.03	(-0.58%)	5.17	5.15	5.11	5.25	61 293	316 828
COS (COSMA)	15:00	0.904	-0.080	(-8.13%)	0.984	0.900	0.900	0.904	2 242	2 020
CPA (CAPITAL)	25 maj 11:00	2.16	-0.10	(-4.42%)	2.26	2.16	2.16	2.16	103	222
CPD (CELTIC)	16:33	9.96	+0.82	(+8.97%)	9.14	9.16	8.94	10.00	7 909	73 946
CPG (CPGROUP)	10:43	9.14	+0.12	(+1.33%)	9.02	9.52	9.14	9.54	527	5 015
CPL (COMPERIA)	13:37	4.18	0.00	(0.00%)	4.18	4.00	4.00	4.18	444	1 803
CPR (COMPREMUM)	16:42	2.500	+0.010	(+0.40%)	2.490	2.495	2.440	2.500	13 466	33 150
CPS (CYFRPLSAT)	17:00	21.80	-0.26	(-1.18%)	22.06	22.10	21.74	22.22	240 334	5 270 399
CRB (CARBONSTU)	13:30	19.25	+0.05	(+0.26%)	19.20	19.20	19.20	19.80	234	4 576
CRC (CARPATHIA)	09:31	3.40	-0.10	(-2.86%)	3.50	3.14	3.14	3.40	3	10
CRI (CREOTECH)	17:00	137.60	-0.40	(-0.29%)	138.00	137.80	133.00	137.80	74	9 976
CRJ (CREEPYJAR)	17:00	592.00	-4.00	(-0.67%)	596.00	585.00	568.00	605.00	336	197 210
CRM (CORMAY)	17:03	0.927	+0.018	(+1.98%)	0.909	0.929	0.905	0.929	8 460	7 736
CRP (CEREALPLT)	13 maj 15:10	11.00	0.00	(0.00%)	11.00	11.00	11.00	11.00	10	110
CRS (COPERNIC)	14 lut 15:00	1.030	+0.180	(+21.18%)	0.850	1.030	1.030	1.030	200	206
CSR (CASPAR)	10:57	18.40	-0.80	(-4.17%)	19.20	18.40	18.40	18.40	106	1 950
CTE	07 sty 11:22	0.130	+0.001	(+0.78%)	0.129	0.130	0.130	0.130	10 700	1 391
CTF (CENTURION)	12:59	1.35	+0.05	(+3.85%)	1.30	1.29	1.29	1.35	580	758
CTS (CITYSERV)	14:26	12.19	+0.44	(+3.76%)	11.75	11.75	11.75	12.19	1 992	23 937
CTX (CAPTORTX)	16:04	134.50	-2.00	(-1.47%)	136.50	138.00	134.50	138.00	121	16 644
CWP (CWPE)	24 kwi 11:00	0.170	0.000	(0.00%)	0.170	0.170	0.170	0.170	20	3
CZT (CZTOREBKA)	04 maj 15:00	0.600	+0.010	(+1.69%)	0.590	0.600	0.600	0.600	5 000	3 000
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
DAD (DADELO)	12:48	11.50	+0.20	(+1.77%)	11.30	12.00	11.50	12.00	931	10 739
DAT (DATAWALK)	17:00	142.96	-1.04	(-0.72%)	144.00	142.80	142.10	145.80	956	136 990
DBC (DEBICA)	16:42	67.00	-0.20	(-0.30%)	67.20	67.00	66.80	67.20	359	24 044
DBE (DBENERGY)	16:23	23.80	0.00	(0.00%)	23.80	23.80	23.80	23.80	2	48
DCD	30 maj 10:26	0.0480	0.0000	(0.00%)	0.0480	0.0400	0.0400	0.0480	481	21
DCR (DECORA)	17:00	33.20	-0.40	(-1.19%)	33.60	33.60	32.40	33.60	1 268	41 755
DDI (DDISTANCE)	17:00	1.340	-0.020	(-1.47%)	1.360	1.355	1.300	1.400	2 201	2 962
DEG (DETGAMES)	16:26	2.65	-0.02	(-0.75%)	2.67	2.65	2.65	2.65	160	424
DEK (DEKPOL)	15:46	26.70	0.00	(0.00%)	26.70	26.70	26.60	26.70	281	7 503
DEL (DELKO)	17:00	14.85	0.00	(0.00%)	14.85	14.90	14.70	14.90	2 128	31 553
DEV (DEVORAN)	16:43	0.0914	-0.0012	(-1.30%)	0.0926	0.0926	0.0872	0.0949	49 000	4 430
DGA	16:18	8.75	+0.55	(+6.71%)	8.20	8.75	8.35	8.75	1 180	9 931
DGE (DRAGOENT)	17:00	48.90	+0.40	(+0.82%)	48.50	47.60	47.50	49.65	1 334	64 709
DGN (DGNET)	09:00	2.12	-0.06	(-2.75%)	2.18	2.12	2.12	2.12	10	21
DIG (DIGITANET)	17:00	11.90	+1.05	(+9.68%)	10.85	10.90	10.55	11.90	6 077	68 961
DKR (DEKTRA)	16:02	18.00	-0.50	(-2.70%)	18.50	18.00	17.80	18.30	417	7 460
DNP (DINOPL)	17:00	290.70	-2.50	(-0.85%)	293.20	291.20	287.70	297.60	135 971	39 631 688
DNS (DANKS)	11:09	0.700	+0.010	(+1.45%)	0.690	0.700	0.700	0.700	2 000	1 400
DOK (DOOK)	11:53	22.80	+1.80	(+8.57%)	21.00	22.80	21.00	22.80	69	1 456
DOM (DOMDEV)	17:00	100.60	+0.60	(+0.60%)	100.00	100.00	100.00	100.60	2 327	232 818
DOW (DSTREAM)	26 maj 10:57	1.480	0.000	(0.00%)	1.480	1.480	1.420	1.480	1 685	2 395
DPL (DROZAPOL)	17:02	8.88	+0.42	(+4.96%)	8.46	8.58	8.50	8.88	30 308	263 677
DRE (DREWEX)	25 wrz 11:00	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	464	255
DRF (DRFINANCE)	10:25	1.050	+0.030	(+2.94%)	1.020	1.015	1.005	1.050	9 862	10 038
DRG (DRAGEUS)	26 maj 09:46	1.98	0.00	(0.00%)	1.98	1.98	1.98	1.98	5	10
DTR (DIGITREE)	26 maj 15:59	7.35	+0.35	(+5.00%)	7.00	7.05	7.05	7.35	1 186	8 416
DTX (DITIX)	16:49	0.1585	+0.0130	(+8.93%)	0.1455	0.1570	0.1500	0.1670	657 282	102 999
DUA (DUALITY)	15:26	2.60	0.00	(0.00%)	2.60	2.60	2.58	2.68	6 642	17 348
DVL (DEVELIA)	17:00	2.860	-0.030	(-1.04%)	2.890	2.890	2.800	2.890	127 007	361 337
EAH (ESOTIQ)	17:00	37.50	-0.50	(-1.32%)	38.00	38.20	37.00	38.20	272	10 143
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
EAT (AMREST)	17:00	18.20	+0.46	(+2.59%)	17.74	17.96	17.62	18.20	18 612	334 410
EBX (EKOBOX)	17:00	0.448	-0.001	(-0.22%)	0.449	0.449	0.442	0.449	6 021	2 661
ECC (ECCGAMES)	17:00	1.120	+0.060	(+5.66%)	1.060	1.050	1.020	1.120	15 397	16 393
ECH (ECHO)	17:00	3.140	-0.055	(-1.72%)	3.195	3.150	3.100	3.190	39 566	124 061
ECK (EUROSNACK)	26 maj 13:48	1.00	-0.08	(-7.41%)	1.08	1.00	1.00	1.00	8 750	8 750
ECL (EASYCALL)	10:52	6.92	-0.06	(-0.86%)	6.98	6.92	6.92	6.92	175	1 211
ECO (ECOTECH)	13 cze 11:00	0.220	0.000	(0.00%)	0.220	0.220	0.220	0.220	700	154
ECR (ECERAMICS)	22 maj 12:39	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	17 750	178
ECT (ECO5TECH)	16:48	2.919	-0.001	(-0.03%)	2.920	2.850	2.811	2.920	4 219	12 120
EDI (EDINVEST)	26 maj 15:14	3.76	-0.08	(-2.08%)	3.84	3.76	3.76	3.76	79	297
EDN (EDISON)	23 maj 15:53	4.75	+0.17	(+3.71%)	4.58	4.75	4.75	4.75	1	5
EEX (EKOEXPORT)	17:00	1.700	+0.010	(+0.59%)	1.690	1.720	1.640	1.720	9 765	16 336
EFE (EFENERGII)	13:08	0.323	0.000	(0.00%)	0.323	0.323	0.323	0.323	100	32
EFK (EFEKT)	15:00	7.00	+0.45	(+6.87%)	6.55	6.55	6.55	7.00	350	2 315
EGH (EKOPOL)	16:40	9.34	+0.34	(+3.78%)	9.00	8.64	8.50	9.34	1 777	15 446
EHG (EUROHOLD)	17:00	5.40	+0.05	(+0.95%)	5.35	5.35	5.35	5.54	526	2 851
EKE (EKOOZE)	16:04	0.135	-0.016	(-10.60%)	0.151	0.149	0.135	0.149	4 127	582
EKH (EKIPAHOLD)	16:48	6.47	+0.04	(+0.62%)	6.43	6.59	6.25	6.59	5 883	37 776
EKP (ELKOP)	17:00	0.4000	-0.0080	(-1.96%)	0.4080	0.4000	0.3910	0.4080	12 878	5 098
EKS (EKIOSK)	10:01	1.70	+0.02	(+1.19%)	1.68	1.68	1.40	1.70	570	814
ELM (EMONT)	09:36	0.960	0.000	(0.00%)	0.960	0.960	0.960	0.960	2 000	1 920
ELQ	26 maj 15:00	1.31	+0.01	(+0.77%)	1.30	1.31	1.31	1.31	10	13
ELT (ELEKTROTI)	16:49	6.18	-0.40	(-6.08%)	6.58	6.30	5.96	6.30	128 010	781 075
ELZ (ELZAB)	17:00	2.18	-0.08	(-3.54%)	2.26	2.25	2.17	2.25	922	2 036
EMA (EMTASIA)	15:54	28.80	+1.80	(+6.67%)	27.00	27.40	27.40	28.80	1 993	56 592
EMC (EMCINSMED)	16:15	12.10	0.00	(0.00%)	12.10	12.10	12.10	12.10	5	61
EMU (EMUZYKA)	26 maj 09:00	8.50	-0.50	(-5.56%)	9.00	8.50	8.50	8.50	14	119
ENA (ENEA)	17:00	9.015	-0.125	(-1.37%)	9.140	9.180	8.980	9.180	259 898	2 347 812
ENAA (ENEA-PDA)		0.0000	0.0000	(0.00%)	0.0000	0.0000	0.0000	0.0000
ENE (ENELMED)	23 maj 09:59	15.60	0.00	(0.00%)	15.60	15.60	15.60	15.60	485	7 566
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ENG (ENERGA)	17:00	6.70	-0.10	(-1.47%)	6.80	6.76	6.68	6.80	45 749	307 282
ENI (ENERGOINS)	04 maj 17:00	0.860	-0.090	(-9.47%)	0.950	0.952	0.860	0.952	54 590	49 827
ENP (ENAP)	25 maj 12:27	1.88	0.00	(0.00%)	1.88	1.88	1.88	1.88	22	41
ENT (ENTER)	17:00	27.20	+0.50	(+1.87%)	26.70	26.70	26.60	27.20	643	17 365
EON (EONET)	24 maj 15:03	19.00	0.00	(0.00%)	19.00	19.00	19.00	19.00	133	2 527
EPR (EKOPARK)	09:32	9.20	+0.06	(+0.66%)	9.14	9.20	9.20	9.20	5	46
ERA (ERATONRG)	17 maj 15:24	0.554	-0.072	(-11.50%)	0.626	0.566	0.554	0.566	41 533	23 175
ERB (ERBUD)	15:58	35.00	+0.60	(+1.74%)	34.40	35.50	34.15	35.50	525	18 251
ERG	10:15	51.00	0.00	(0.00%)	51.00	51.00	51.00	51.00	10	510
ERH (EUROHIT)	15:00	2.64	0.00	(0.00%)	2.64	2.64	2.64	2.64	900	2 376
ESK (ESKIMOS)	18 maj 15:00	0.125	0.000	(0.00%)	0.125	0.125	0.125	0.125	19 643	2 455
EST (ESTAR)	27 gru 11:21	1.50	0.00	(0.00%)	1.50	1.50	1.50	1.50	2	3
ETL (EUROTEL)	17:00	40.90	-0.10	(-0.24%)	41.00	41.00	39.10	41.30	3 627	146 181
ETX (EUROTAX)	14:24	2.94	+0.10	(+3.52%)	2.84	2.90	2.90	2.94	1 230	3 577
EUC (EUCO)	16:11	1.980	-0.010	(-0.50%)	1.990	1.990	1.980	2.000	4 460	8 873
EUR (EUROCASH)	17:02	11.39	0.00	(0.00%)	11.39	11.37	11.21	11.39	84 068	952 325
EXA (EXAMOBILE)	16:29	5.70	+0.20	(+3.64%)	5.50	5.70	5.70	5.70	770	4 389
EXC (EXCELLENC)	17:00	0.1728	-0.0024	(-1.37%)	0.1752	0.1732	0.1700	0.1780	341 578	58 877
EXM (EXIMIT)	16:20	50.00	-9.50	(-15.97%)	59.50	50.00	45.00	50.00	9	430
F51 (FARM51)	17:02	41.00	-1.00	(-2.38%)	42.00	41.00	40.95	41.80	3 755	154 343
FEE (FEERUM)	13:39	5.70	-0.55	(-8.80%)	6.25	6.25	5.70	6.25	887	5 159
FEM (FEMTECH)	13:06	1.800	-0.060	(-3.23%)	1.860	1.710	1.600	1.800	6 021	9 926
FER (FERRUM)	13:38	3.80	-0.06	(-1.55%)	3.86	3.86	3.80	3.86	52	201
FFI (FASTFIN)	15:00	0.605	+0.010	(+1.68%)	0.595	0.550	0.550	0.605	5 005	2 811
FHD (FHDOM)	16:44	3.42	+0.02	(+0.59%)	3.40	3.42	3.42	3.42	580	1 984
FIG (FIGENE)	17:00	0.212	-0.035	(-14.17%)	0.247	0.240	0.212	0.240	13 283	3 104
FIV (FINVENTUR)	14:55	0.654	+0.004	(+0.62%)	0.650	0.650	0.600	0.654	9 622	5 787
FKD (FABRYKAKD)	04 sie 10:13	0.422	+0.014	(+3.43%)	0.408	0.422	0.410	0.422	8 055	3 327
FLG (FALCON)	15:45	0.406	-0.040	(-8.97%)	0.446	0.386	0.384	0.406	2 386	918
FMF (FAMUR)	17:01	2.774	+0.026	(+0.95%)	2.748	2.748	2.702	2.774	151 831	417 883
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
FMG	19 maj 15:00	13.90	+0.40	(+2.96%)	13.50	13.90	13.90	13.90	10	139
FON	13:41	0.2160	-0.0035	(-1.59%)	0.2195	0.2290	0.2155	0.2290	8 913	1 971
FOR (FOREVEREN)	17:00	5.13	-0.02	(-0.39%)	5.15	5.15	5.00	5.15	22 310	112 493
FPO (FORPOSTA)	25 maj 14:53	2.30	+0.06	(+2.68%)	2.24	2.16	2.02	2.30	456	924
FRO (FERRO)	17:00	28.80	+0.60	(+2.13%)	28.20	28.60	27.90	29.10	2 045	58 695
FSG (FASING)	16:13	12.95	-0.15	(-1.15%)	13.10	12.60	12.50	12.95	3 093	39 056
FTE (FORTE)	15:19	37.00	+1.10	(+3.06%)	35.90	37.40	35.70	37.40	1 174	43 179
FTH (FINTECH)	14:46	1.28	-0.10	(-7.25%)	1.38	1.21	1.18	1.28	1 036	1 250
FVE (FOTOVOLT)	14:17	0.420	+0.010	(+2.44%)	0.410	0.410	0.410	0.420	350	145
GAL (GALVO)	11:25	1.00	+0.05	(+5.26%)	0.95	0.95	0.95	1.00	100	96
GBK (GETBACK)	16 kwi 09:04	3.75	-0.77	(-17.04%)	4.52	4.16	3.75	4.30	508 713	2 087 812
GCN (GROCLIN)	16:42	1.840	-0.036	(-1.92%)	1.876	1.820	1.800	1.876	8 514	15 520
GDC (GAMEDUST)	12:02	0.276	0.000	(0.00%)	0.276	0.276	0.276	0.276	12	3
GEN (GENOMED)	26 maj 10:58	36.80	0.00	(0.00%)	36.80	36.80	36.80	36.80	55	2 024
GIF (GAMFACTOR)	17:00	6.28	+0.02	(+0.32%)	6.26	6.10	6.10	6.28	2 289	14 319
GIG (GIGROUP)	09:08	1.498	-0.022	(-1.46%)	1.520	1.498	1.498	1.498	155	232
GKI (IMMOBILE)	17:00	1.655	-0.005	(-0.30%)	1.660	1.740	1.655	1.740	5 962	10 058
GKS (GKSKAT)	27 kwi 11:00	0.199	0.000	(0.00%)	0.199	0.199	0.199	0.199	5 000	995
GLC (GLCOSMED)	17:00	3.000	-0.040	(-1.32%)	3.040	3.150	2.980	3.150	13 977	42 097
GME (GRMEDIA)	24 maj 09:39	120.00	-6.00	(-4.76%)	126.00	120.00	120.00	120.00	16	1 920
GMT (GENOMTEC)	14:25	7.30	+0.02	(+0.27%)	7.28	7.30	7.30	7.30	337	2 460
GMV (GAMIVO)	16:49	79.80	+0.80	(+1.01%)	79.00	80.00	74.20	80.00	304	24 041
GMZ (GRUPAMZ)	17:00	0.722	+0.028	(+4.03%)	0.694	0.671	0.671	0.730	75 874	53 635
GNB (GETINOBLE)	17:03	0.1920	-0.0050	(-2.54%)	0.1970	0.1970	0.1910	0.1971	1 835 285	355 162
GNG (GENRG)	16:49	0.390	+0.025	(+6.85%)	0.365	0.390	0.390	0.390	1	0
GNR (GENERGY)	20 maj 12:50	0.0195	-0.0045	(-18.75%)	0.0240	0.0195	0.0195	0.0195	546 905	10 665
GOB (GOBARTO)	16:43	6.20	-0.20	(-3.13%)	6.40	6.20	6.20	6.20	579	3 590
GOL (GOLAB)	04 maj 11:56	0.250	+0.056	(+28.87%)	0.194	0.250	0.250	0.250	150	38
GOP (GAMEOPS)	13:01	6.80	0.00	(0.00%)	6.80	6.80	6.80	6.80	111	755
GOV (GOVENA)	16:00	0.0600	+0.0016	(+2.74%)	0.0584	0.0606	0.0572	0.0628	118 323	6 952
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GPH (GRAPHENE)	14:30	8.60	+0.01	(+0.12%)	8.59	8.59	8.50	8.60	1 778	15 183
GPP (GRUPRACUJ)	17:00	62.60	-2.80	(-4.28%)	65.40	65.30	62.40	65.30	19 187	1 213 952
GPW	17:01	38.00	+0.38	(+1.01%)	37.62	38.00	37.80	38.18	36 675	1 391 812
GRC (GRUPAREC)	09:00	72.00	+0.50	(+0.70%)	71.50	72.00	72.00	72.00	2	144
GRE (GREENENER)	02 mar 11:00	0.400	+0.002	(+0.50%)	0.398	0.400	0.400	0.400	300	120
GRM (GREMPCO)	13:58	0.648	+0.018	(+2.86%)	0.630	0.646	0.646	0.648	150	97
GRN (GRODNO)	17:00	17.14	-0.34	(-1.95%)	17.48	17.50	17.10	17.50	12 902	222 672
GRX (GREENX)	16:41	0.585	+0.005	(+0.86%)	0.580	0.571	0.570	0.587	107 594	61 711
GTC	17:00	5.90	-0.10	(-1.67%)	6.00	5.90	5.90	5.90	152	897
GTF (GOTFI)	12 sty 11:00	19.00	-2.00	(-9.52%)	21.00	19.00	19.00	19.00	21	399
GTN (GETIN)	17:00	0.999	+0.008	(+0.81%)	0.991	0.987	0.987	1.020	38 590	38 628
GTP (GEOTERM)	17 maj 15:00	11.40	+0.40	(+3.64%)	11.00	11.40	11.40	11.40	10	114
GTS (GEOTRANS)	16:46	8.98	+0.15	(+1.70%)	8.83	8.82	8.70	9.08	5 869	52 076
GTY (GTRINITY)	15:05	4.00	-0.30	(-6.98%)	4.30	4.00	4.00	4.00	2 951	11 804
GX1 (GENXONE)	14:57	14.92	+0.42	(+2.90%)	14.50	14.20	14.14	14.92	476	6 773
HDR (HYDROTOR)	14:01	38.20	+0.30	(+0.79%)	37.90	38.20	38.20	38.20	5	191
HEL (HELIO)	09:02	16.00	+0.40	(+2.56%)	15.60	16.00	16.00	16.00	10	160
HLD (HOLLYWOOD)	13 wrz 13:17	0.986	-0.010	(-1.00%)	0.996	0.996	0.986	0.996	4 024	3 968
HMI (HMINWEST)	17:00	13.15	0.00	(0.00%)	13.15	13.15	12.90	13.15	3 073	39 747
HMP (HEMP)	17:00	0.4345	-0.0045	(-1.03%)	0.4390	0.4395	0.4320	0.4500	110 484	48 663
HOR (HORTICO)	16:09	5.38	+0.10	(+1.89%)	5.28	5.28	5.28	5.38	1 029	5 460
HPS (HYDRAPRES)	25 maj 10:09	0.470	+0.006	(+1.29%)	0.464	0.464	0.450	0.470	513	236
HRC (GRUPAHRC)	16:15	0.940	+0.010	(+1.08%)	0.930	0.864	0.864	0.940	72	62
HRL (HORNIGOLD)	16:41	0.0970	-0.0105	(-9.77%)	0.1075	0.1000	0.0956	0.1000	19 239	1 854
HRP (HARPER)	16:49	5.40	+0.14	(+2.66%)	5.26	5.43	5.23	5.43	3 261	17 480
HRS (HERKULES)	17:00	1.330	-0.010	(-0.75%)	1.340	1.330	1.265	1.330	4 954	6 329
HRT (HURTIMEX)	16:40	0.249	+0.004	(+1.63%)	0.245	0.217	0.217	0.249	2 841	617
HUB (HUBTECH)	17:00	0.4555	-0.0045	(-0.98%)	0.4600	0.4595	0.4450	0.4600	209 528	94 493
HUG (HUUUGE)	17:00	18.90	-0.10	(-0.53%)	19.00	19.20	18.55	19.20	169 727	3 239 331
HYD (HYDRA)	17:00	36.40	+0.40	(+1.11%)	36.00	36.80	36.40	36.80	51	1 857
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
IBC (IBCPOLSKA)	10:27	1.29	+0.01	(+1.17%)	1.28	1.29	1.29	1.29	50	65
IBS (IBSM)	11:02	18.30	0.00	(0.00%)	18.30	18.30	18.30	18.30	290	5 307
ICA (INCANA)	19 kwi 12:46	1.40	0.00	(0.00%)	1.40	1.40	1.40	1.40	40	56
ICD (ICPD)	17:00	1.21	-0.26	(-17.69%)	1.47	1.02	1.02	1.41	972	1 064
ICE (MEDINICE)	16:39	13.00	0.00	(0.00%)	13.00	12.62	12.60	13.30	2 417	31 346
ICG (ICECODE)	16:09	0.682	-0.048	(-6.58%)	0.730	0.690	0.682	0.690	2 500	1 708
IDG (INDYGO)	02 maj 15:01	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1 950	488
IDH	15:00	2.98	-0.10	(-3.25%)	3.08	3.00	2.98	3.00	30	90
IDM (IDMSA)	02 maj 09:00	0.810	0.000	(0.00%)	0.810	0.810	0.810	0.810	10	8
IFA (INFRA)	26 maj 14:49	1.330	+0.100	(+8.13%)	1.230	1.235	1.235	1.330	1 760	2 299
IFC (IFCAPITAL)	30 mar 16:25	1.025	-0.430	(-29.55%)	1.455	1.365	1.005	1.500	1 481 771	1 639 405
IFI (IFIRMA)	17:02	20.40	-1.30	(-5.99%)	21.70	21.60	19.45	21.90	9 378	188 213
IFR (IFSA)	17:00	0.1950	+0.0100	(+5.41%)	0.1850	0.1845	0.1845	0.2000	283 654	54 489
IGN (INNOGENE)	17:00	5.10	+0.10	(+2.00%)	5.00	5.17	5.00	5.20	2 002	10 155
IGS (INTELGSOL)	17:01	6.05	+0.05	(+0.83%)	6.00	6.00	5.70	6.30	32 210	197 281
IGT (IGORIA)	17:00	0.240	-0.006	(-2.44%)	0.246	0.230	0.220	0.243	24 043	5 455
IIA (IIAAV)	26 maj 12:48	104.90	-3.10	(-2.87%)	108.00	104.90	104.90	104.90	104	10 910
IMC (IMCOMPANY)	17:00	18.10	-0.10	(-0.55%)	18.20	18.25	17.90	18.30	5 493	100 288
IMG (IMMGAMES)	09:00	2.90	+0.14	(+5.07%)	2.76	2.90	2.90	2.90	200	580
IMP (IMPERIO)	14:58	1.760	0.000	(0.00%)	1.760	1.800	1.760	1.800	1 876	3 303
IMR (INTM)	16:02	0.1700	+0.0085	(+5.26%)	0.1615	0.1750	0.1510	0.1760	21 990	3 535
IMS	17:00	2.66	+0.09	(+3.50%)	2.57	2.48	2.48	2.67	31 988	83 127
INC	17:00	2.380	-0.005	(-0.21%)	2.385	2.385	2.365	2.455	8 521	20 308
INF (INTERFERI)	16 maj 14:08	8.50	-0.10	(-1.16%)	8.60	8.50	8.50	8.50	1 000	8 500
ING (INGBSK)	17:00	196.00	+4.80	(+2.51%)	191.20	194.80	190.40	196.00	2 690	518 326
INK (INSTALKRK)	12:59	33.70	-0.20	(-0.59%)	33.90	33.80	32.10	33.80	895	29 653
INL (INTROL)	15:42	4.81	+0.01	(+0.21%)	4.80	4.81	4.81	4.87	1 150	5 541
INM (INVENTION)	17:00	0.710	-0.018	(-2.47%)	0.728	0.720	0.707	0.738	39 404	28 344
INP (INPRO)	09:02	6.75	0.00	(0.00%)	6.75	6.75	6.75	6.75	10	68
INS (INDOS)	10:53	2.92	-0.06	(-2.01%)	2.98	2.92	2.92	2.92	4	12
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
INT (INTERNITY)	09:03	3.95	0.00	(0.00%)	3.95	3.95	3.95	3.95	126	498
INV (INVISTA)	17:00	4.69	-0.15	(-3.10%)	4.84	4.71	4.69	4.71	700	3 287
IPE (IPOPEMA)	16:48	2.90	-0.02	(-0.68%)	2.92	2.92	2.77	3.01	33 140	96 313
IPO (INTERSPPL)	25 maj 16:10	0.850	+0.040	(+4.94%)	0.810	0.810	0.810	0.850	1 737	1 475
IPW (IMAGEPWR)	23 maj 12:23	29.50	+0.30	(+1.03%)	29.20	29.50	29.50	29.50	25	738
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
ITB (INTERBUD)	15:01	1.30	+0.04	(+3.17%)	1.26	1.18	1.18	1.30	502	593
ITL (INTELIWIS)	17:04	3.68	+1.53	(+71.16%)	2.15	3.76	3.64	3.96	327 552	1 226 075
ITM (ITMTRADE)	11:00	0.1560	-0.0115	(-6.87%)	0.1675	0.1560	0.1560	0.1560	1 000	156
IUS (IU)	20 maj 15:44	4.48	0.00	(0.00%)	4.48	4.22	4.22	4.48	6	26
IVE (INVESTEKO)	09:24	3.88	0.00	(0.00%)	3.88	3.88	3.88	3.88	14	54
IVO (INCUVO)	17:00	4.09	-0.03	(-0.73%)	4.12	4.10	4.03	4.16	17 148	70 930
IWS (IRONWOLF)	17:00	7.28	+0.38	(+5.51%)	6.90	7.28	7.28	7.28	125	910
IZB (IZOBLOK)	24 maj 15:07	38.00	0.00	(0.00%)	38.00	38.00	38.00	38.00	23	874
IZO (IZOLACJA)	09:00	2.67	0.00	(0.00%)	2.67	2.67	2.67	2.67	12	32
IZS (IZOSTAL)	16:48	2.64	0.00	(0.00%)	2.64	2.64	2.56	2.64	6 211	16 210
JJB (JUJUBEE)	17:00	1.520	+0.025	(+1.67%)	1.495	1.550	1.485	1.600	8 166	12 519
JRH (JRHOLDING)	17:00	5.92	+0.12	(+2.07%)	5.80	5.88	5.80	5.96	6 749	39 596
JSW	17:03	68.50	+0.60	(+0.88%)	67.90	68.04	67.30	69.18	360 185	24 587 796
JWW (JWWINVEST)	17:00	1.95	+0.05	(+2.63%)	1.90	1.90	1.90	1.95	387	738
K2H (K2HOLDING)	16:14	24.50	-0.10	(-0.41%)	24.60	25.10	24.50	25.10	105	2 574
K2P (KOOL2PLAY)	12:53	8.60	-0.08	(-0.92%)	8.68	8.68	8.18	8.68	261	2 137
KBD (KBDOM)	30 lis 15:00	0.270	0.000	(0.00%)	0.270	0.270	0.270	0.270	3 000	810
KBJ	09:00	14.60	0.00	(0.00%)	14.60	14.60	14.60	14.60	2	29
KBT (KLABATER)	09:00	1.670	-0.010	(-0.60%)	1.680	1.670	1.670	1.670	2	3
KCH (KRAKCHEM)	17:00	0.535	-0.065	(-10.83%)	0.600	0.570	0.490	0.570	127 392	65 967
KCI	14:41	0.882	-0.008	(-0.90%)	0.890	0.882	0.882	0.882	6	5
KDM (KDMSHIPNG)	06 maj 11:00	1.40	+0.01	(+0.72%)	1.39	1.40	1.40	1.40	28 383	39 736
KER (KERNEL)	17:00	26.50	-0.92	(-3.36%)	27.42	27.00	25.60	27.00	82 073	2 145 848
KGH (KGHM)	17:04	144.75	+3.10	(+2.19%)	141.65	142.60	141.45	145.00	602 710	86 474 016
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KGL	17:00	8.46	+0.10	(+1.20%)	8.36	8.36	7.92	8.60	79 160	638 302
KGN (KOGENERA)	15:46	25.30	-0.20	(-0.78%)	25.50	25.60	25.30	25.70	314	8 017
KIN (KLEBAINV)	04 cze 09:00	0.390	0.000	(0.00%)	0.390	0.390	0.390	0.390	1	0
KLN (KLON)	26 maj 12:30	1.42	+0.02	(+1.43%)	1.40	1.42	1.42	1.42	1 420	2 016
KME	18 maj 11:00	0.800	-0.005	(-0.62%)	0.805	0.800	0.800	0.800	2 198	1 758
KMP (KOMPAP)	24 maj 13:22	18.00	+1.00	(+5.88%)	17.00	17.00	17.00	18.00	467	7 956
KOM (KOMPUTRON)	17:00	3.32	0.00	(0.00%)	3.32	3.30	3.30	3.49	2 378	7 867
KOR (KORBANK)	09:00	9.60	-0.20	(-2.04%)	9.80	9.60	9.60	9.60	20	192
KPC (KUPIEC)	16:32	1.780	-0.050	(-2.73%)	1.830	1.750	1.720	1.780	2 120	3 679
KPD (KPPD)	14:39	93.80	-0.60	(-0.64%)	94.40	91.00	90.80	94.00	46	4 199
KPI (KANCELWEC)	26 maj 10:55	1.30	0.00	(0.00%)	1.30	1.30	1.30	1.30	499	649
KPL (KINOPOL)	16:42	14.75	+0.10	(+0.68%)	14.65	14.75	14.60	14.75	1 248	18 286
KRC (KREC)	15:54	22.40	+0.60	(+2.75%)	21.80	21.70	21.70	22.40	82	1 821
KRI (KREDYTIN)	09:00	15.30	0.00	(0.00%)	15.30	15.30	15.30	15.30	5	77
KRK (KRKA)	16:27	403.00	+1.00	(+0.25%)	402.00	412.00	403.00	412.00	8	3 244
KRU (KRUK)	17:00	265.60	-0.20	(-0.08%)	265.80	267.00	262.60	269.00	20 849	5 540 269
KSG (KSGAGRO)	17:00	2.400	-0.065	(-2.64%)	2.465	2.450	2.350	2.480	61 289	146 615
KTY (KETY)	17:00	610.00	+6.00	(+0.99%)	604.00	608.00	600.00	610.00	2 728	1 645 949
KVT (KRVITAMIN)	10:10	12.48	+0.14	(+1.13%)	12.34	12.36	12.36	12.66	901	11 373
LAB (LABOPRINT)	10:50	13.40	0.00	(0.00%)	13.40	13.30	13.30	13.40	6	80
LBD (LOKATYBUD)	15:00	0.460	-0.040	(-8.00%)	0.500	0.440	0.440	0.460	7 157	3 167
LBT (LIBET)	16:03	1.17	-0.01	(-0.85%)	1.18	1.26	1.17	1.26	4 010	4 853
LBW (LUBAWA)	17:03	2.675	+0.035	(+1.33%)	2.640	2.630	2.600	2.730	641 683	1 704 589
LCN (LABOCANNA)	16:48	1.768	-0.002	(-0.11%)	1.770	1.768	1.656	1.770	1 659	2 870
LEG (LEGIMI)	10:40	19.70	0.00	(0.00%)	19.70	19.70	19.70	19.70	165	3 251
LEN (LENA)	15:18	3.78	-0.11	(-2.83%)	3.89	3.93	3.78	3.93	1 173	4 493
LET (LETUS)	09:00	1.170	0.000	(0.00%)	1.170	1.170	1.170	1.170	325	380
LGT (LGTRADE)	13:44	1.05	+0.04	(+3.96%)	1.01	1.01	1.01	1.05	1 001	1 011
LKD (LOKUM)	16:38	15.95	-1.75	(-9.89%)	17.70	15.95	15.95	16.50	1 179	19 099
LMG (LMGAMES)	17:03	30.70	-0.60	(-1.92%)	31.30	31.30	30.60	31.60	2 086	64 680
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
LPP	17:00	9945.00	+155.00	(+1.58%)	9790.00	10000.00	9870.00	10150.00	801	7 995 375
LPS (LAURENPES)	17:01	0.0680	-0.0002	(-0.29%)	0.0682	0.0693	0.0650	0.0694	423 282	28 326
LRK (LARK)	02 maj 11:21	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	4 147	622
LRQ (LARQ)	16:43	1.315	-0.060	(-4.36%)	1.375	1.380	1.245	1.380	24 296	30 725
LSH (LSTECHHOM)	12 maj 12:53	0.100	0.000	(0.00%)	0.100	0.100	0.100	0.100	100	10
LSI (LSISOFT)	14:47	14.20	-0.05	(-0.35%)	14.25	13.60	13.60	14.20	535	7 475
LTS (LOTOS)	17:01	68.30	+1.10	(+1.64%)	67.20	67.20	66.00	68.84	229 480	15 522 828
LTX (LENTEX)	15:13	7.66	+0.16	(+2.13%)	7.50	7.52	7.52	7.80	1 979	15 103
LUG	10:59	6.00	-0.25	(-4.00%)	6.25	6.25	6.00	6.25	52	315
LUK (LUKARDI)	16:42	0.900	0.000	(0.00%)	0.900	0.820	0.820	0.900	351	288
LVC (LIVECHAT)	17:00	86.10	+1.10	(+1.29%)	85.00	86.90	86.00	87.30	3 567	308 976
LWB (BOGDANKA)	17:03	54.60	+1.20	(+2.25%)	53.40	53.80	52.60	55.95	288 042	15 774 997
M4B	17:00	16.70	-0.50	(-2.91%)	17.20	17.40	16.70	17.40	435	7 476
MAB (MABION)	17:01	26.50	-1.10	(-3.99%)	27.60	27.70	26.45	28.00	63 240	1 696 075
MAD (MADKOM)	17 maj 16:33	2.37	-0.15	(-5.95%)	2.52	2.52	2.37	2.52	309	779
MAK (MAKARONPL)	16:35	7.90	0.00	(0.00%)	7.90	7.90	7.62	7.90	1 388	10 849
MAN (MANYDEV)	17:00	1.800	+0.010	(+0.56%)	1.790	1.770	1.770	1.800	120	215
MAX (MAXIMUS)	15:00	2.58	+0.16	(+6.61%)	2.42	2.58	2.58	2.58	500	1 290
MBF (MBFGROUP)	15:06	1.600	-0.055	(-3.32%)	1.655	1.655	1.600	1.715	3 378	5 460
MBK (MBANK)	17:03	271.00	-1.20	(-0.44%)	272.20	274.80	268.40	274.80	24 038	6 523 566
MBR (MOBRUK)	17:00	310.00	-2.50	(-0.80%)	312.50	313.00	310.00	316.50	2 622	825 001
MBW (MBWS)	09:02	6.40	0.00	(0.00%)	6.40	6.40	6.40	6.40	10	64
MCI	17:00	17.00	+0.10	(+0.59%)	16.90	16.90	16.90	17.00	714	12 084
MCR (MERCOR)	17:00	10.30	+0.05	(+0.49%)	10.25	10.50	10.30	10.95	432	4 581
MDA (MEDAPP)	15:02	0.538	-0.001	(-0.19%)	0.539	0.520	0.512	0.543	47 813	25 124
MDB (MEDICOBIO)	15:41	1.360	-0.030	(-2.16%)	1.390	1.395	1.270	1.395	7 014	9 088
MDG (MEDICALG)	16:42	6.21	-0.11	(-1.74%)	6.32	6.59	6.21	6.60	8 524	53 915
MDI (MDIENERGIA)	15:35	2.50	-0.03	(-1.19%)	2.53	2.51	2.40	2.51	4	10
MDN (MEDIANPOL)	11:15	1.71	-0.09	(-5.00%)	1.80	1.80	1.71	1.80	3 610	6 174
MDP (MEDCAMP)	14:17	1.088	+0.040	(+3.82%)	1.048	1.000	1.000	1.088	2 089	2 130
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MEG (MEGARON)	16 maj 15:00	14.50	0.00	(0.00%)	14.50	14.50	14.50	14.50	49	711
MEI (MERIT)	12:05	2.45	0.00	(0.00%)	2.45	2.45	2.45	2.45	23	56
MER (MERA)	16:44	1.39	-0.11	(-7.33%)	1.50	1.48	1.39	1.48	990	1 390
MET (METAVERSUM)	16:37	1.050	0.000	(0.00%)	1.050	0.980	0.980	1.050	113 557	113 532
MEX (MEXPOLSKA)	17:00	2.65	+0.05	(+1.92%)	2.60	2.67	2.52	2.67	9 314	24 031
MFD (MFOOD)	12:23	3.77	+0.27	(+7.71%)	3.50	3.52	3.52	3.77	5	18
MFO	17:00	44.90	-0.60	(-1.32%)	45.50	45.50	44.20	45.50	681	30 514
MGT (MANGATA)	14:25	76.00	-1.40	(-1.81%)	77.40	76.00	76.00	76.00	9	684
MIL (MILLENNIUM)	17:01	4.744	-0.026	(-0.55%)	4.770	4.780	4.604	4.780	1 107 595	5 183 116
MIR (MIRACULUM)	17:00	1.135	+0.010	(+0.89%)	1.125	1.140	1.090	1.140	14 832	16 400
MLB (MAKOLAB)	24 maj 09:04	4.74	0.00	(0.00%)	4.74	4.74	4.74	4.74	52	246
MLG (MLPGROUP)	09:21	71.60	+1.60	(+2.29%)	70.00	70.00	70.00	71.60	108	7 646
MLK (MILKILAND)	17:04	0.950	-0.102	(-9.70%)	1.052	1.086	0.900	1.086	109 548	107 180
MLP (MILKPOL)	26 maj 12:04	1.55	-0.05	(-3.13%)	1.60	1.55	1.55	1.55	280	434
MLS (MLSYSTEM)	17:00	61.50	+0.10	(+0.16%)	61.40	62.00	60.50	62.00	2 288	140 176
MLT (MOONLIT)	17:00	0.775	+0.135	(+21.09%)	0.640	0.660	0.660	0.775	13 750	9 822
MMC (MMCPL)	16:44	16.70	-0.10	(-0.60%)	16.80	16.40	15.00	16.70	98	1 523
MMD (MILESTONE)	15:22	2.68	-0.02	(-0.74%)	2.70	2.68	2.68	2.68	195	523
MMS (MADMIND)	16:45	2.915	+0.270	(+10.21%)	2.645	2.600	2.555	2.940	22 041	60 763
MNC (MENNICA)	16:06	20.20	-0.10	(-0.49%)	20.30	20.30	20.20	20.40	1 204	24 406
MND (MINERAL)	12:55	0.950	0.000	(0.00%)	0.950	0.950	0.950	0.950	1 000	950
MNS (MENNICASK)	17:00	134.40	+3.40	(+2.60%)	131.00	131.60	130.00	134.40	249	33 042
MO2 (MOLIERA2)	10:38	0.298	+0.001	(+0.34%)	0.297	0.298	0.298	0.298	90	27
MOC (MOLECURE)	17:00	26.50	-0.40	(-1.49%)	26.90	27.00	26.00	27.00	3 975	105 415
MOJ	25 maj 15:38	1.610	-0.090	(-5.29%)	1.700	1.600	1.600	1.610	4 273	6 859
MOL	16:41	31.52	-0.66	(-2.05%)	32.18	31.80	29.44	31.80	12 773	381 379
MON (MONNARI)	16:48	3.740	-0.060	(-1.58%)	3.800	3.740	3.665	3.780	12 315	45 858
MOV (MOVIEGAMES)	17:00	27.40	+0.30	(+1.11%)	27.10	27.25	27.20	28.35	879	24 247
MPH (MASTERPHA)	26 maj 15:00	5.90	0.00	(0.00%)	5.90	5.90	5.90	5.90	20	118
MPS (MEGAPIXEL)	15:57	19.95	+0.40	(+2.05%)	19.55	19.95	19.95	19.95	3	60
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MPY (MPAY)	17:00	1.162	+0.010	(+0.87%)	1.152	1.168	1.150	1.180	26 110	30 356
MRB (MIRBUD)	17:00	3.405	+0.005	(+0.15%)	3.400	3.450	3.405	3.460	43 257	147 976
MRC (MERCATOR)	17:00	62.58	+0.20	(+0.32%)	62.38	62.20	61.52	62.86	15 524	968 362
MRD (MEDARD)	25 maj 12:40	0.500	+0.138	(+38.12%)	0.362	0.500	0.500	0.500	9 515	4 758
MRG (MERLINGRP)	13:20	0.200	0.000	(0.00%)	0.200	0.215	0.200	0.215	24 031	4 903
MRH (HAMBURGER)	09:33	0.950	-0.060	(-5.94%)	1.010	0.960	0.950	0.960	843	802
MRK (MARKA)	23 maj 11:00	0.430	0.000	(0.00%)	0.430	0.430	0.430	0.430	30	13
MSM	14:15	3.10	-0.06	(-1.90%)	3.16	2.86	2.86	3.10	232	703
MSP (MOSTALPLC)	17:00	34.50	-0.40	(-1.15%)	34.90	34.20	33.80	34.90	3 655	124 724
MSW (MOSTALWAR)	16:33	6.08	0.00	(0.00%)	6.08	5.90	5.78	6.08	2 522	14 920
MSZ (MOSTALZAB)	17:00	1.598	+0.034	(+2.17%)	1.564	1.576	1.562	1.598	49 362	78 183
MTE (MTENERGIA)	17:00	0.356	-0.006	(-1.66%)	0.362	0.362	0.344	0.362	28 111	9 803
MTN (MILTON)	17:00	0.798	0.000	(0.00%)	0.798	0.730	0.730	0.798	4	3
MTR (MOTORICUS)	26 wrz 11:00	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	100	15
MTS (MTRANS)	15 lut 17:03	0.0500	0.0000	(0.00%)	0.0500	0.0500	0.0500	0.0500	20 000	1 000
MVP (MARVIPOL)	16:38	5.92	+0.02	(+0.34%)	5.90	6.00	5.82	6.10	34 561	206 586
MVR (MOVGAMVR)	16:49	0.325	-0.025	(-7.14%)	0.350	0.350	0.321	0.369	84 412	28 921
MWT (MWTRADE)	09:11	6.50	+0.26	(+4.17%)	6.24	6.50	6.50	6.50	2	13
MXC (MAXCOM)	13:26	11.80	0.00	(0.00%)	11.80	11.80	11.80	11.80	436	5 145
MXP (MAXIPIZZA)	19 maj 14:56	0.685	-0.030	(-4.20%)	0.715	0.685	0.685	0.685	150	103
MZA (MUZA)	25 maj 09:26	5.80	+0.05	(+0.87%)	5.75	5.70	5.70	5.80	1 350	7 725
NCL (NOCTILUCA)	17:00	45.00	0.00	(0.00%)	45.00	46.20	44.00	46.20	1 177	52 291
NEU (NEUCA)	17:00	759.00	-1.00	(-0.13%)	760.00	765.00	757.00	765.00	78	59 334
NFP (NFPL)	11:21	0.140	-0.033	(-19.08%)	0.173	0.140	0.140	0.140	4 120	577
NGG (NGGAMES)	16:01	0.1115	-0.0030	(-2.62%)	0.1145	0.1120	0.1030	0.1120	12 338	1 291
NNG (NANOGROUP)	14:38	1.296	+0.046	(+3.68%)	1.250	1.290	1.260	1.370	20 782	26 371
NOB (NOOBZ)	16:49	27.80	-0.30	(-1.07%)	28.10	26.90	26.80	27.90	277	7 473
NOV (NOVINA)	17:00	1.290	+0.035	(+2.79%)	1.255	1.190	1.165	1.340	28 047	34 903
NRS (NEURONE)	26 maj 12:24	2.78	+0.18	(+6.92%)	2.60	2.78	2.78	2.78	1 000	2 780
NST (NESTMEDIC)	17:00	2.40	-0.04	(-1.64%)	2.44	2.32	2.30	2.40	1 017	2 353
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
NTS (NOTORIA)	09:51	7.05	-0.25	(-3.42%)	7.30	7.30	7.05	7.30	452	3 290
NTT (NTTSYSTEM)	16:40	3.95	-0.12	(-2.95%)	4.07	4.07	3.90	4.09	39 305	155 608
NTU (NOVATURAS)	23 maj 11:48	18.00	+0.60	(+3.45%)	17.40	18.00	18.00	18.00	1	18
NTV (NTVSA)	09:50	0.1780	+0.0080	(+4.71%)	0.1700	0.1700	0.1700	0.1780	9 500	1 674
NTW (NETWISE)	17:00	25.00	+1.20	(+5.04%)	23.80	25.00	25.00	25.00	1	25
NVA (PANOVA)	17:00	13.20	+0.40	(+3.12%)	12.80	12.90	12.90	13.20	1 001	12 913
NVG (NOVAVISGR)	15:23	0.890	+0.030	(+3.49%)	0.860	0.936	0.860	0.936	2 887	2 581
NVT (NOVITA)	09:52	115.00	+3.00	(+2.68%)	112.00	115.00	115.00	115.00	94	10 810
NWA (NWAI)	16:18	12.70	-0.40	(-3.05%)	13.10	14.30	12.70	14.30	203	2 700
NWG (NEWAG)	16:24	19.85	+0.30	(+1.53%)	19.55	19.95	19.85	19.95	163	3 236
NXB (NEXTBIKE)	18 maj 15:02	5.10	-0.50	(-8.93%)	5.60	4.12	4.12	5.10	1 114	4 701
NXG (NEXITY)	17:00	2.60	+0.06	(+2.36%)	2.54	2.55	2.45	2.60	1 162	2 960
O2T (ONE2TRIBE)	14:14	0.400	0.000	(0.00%)	0.400	0.400	0.400	0.400	525	210
OBL (ORZBIALY)	16:49	23.30	0.00	(0.00%)	23.30	23.20	23.20	23.30	328	7 622
ODL (ODLEWNIE)	16:24	6.90	+0.10	(+1.47%)	6.80	6.92	6.62	6.92	4 042	27 525
OEX	15:59	34.50	+0.30	(+0.88%)	34.20	34.10	33.10	36.30	1 570	54 112
OML (ONEMORE)	16:47	2.970	+0.110	(+3.85%)	2.860	2.860	2.860	2.970	1 623	4 681
ONC (ONICO)	10 lut 11:00	6.00	0.00	(0.00%)	6.00	6.00	6.00	6.00	82	492
OND (ONDE)	17:03	12.34	-1.32	(-9.66%)	13.66	13.44	12.20	13.44	27 883	356 858
ONE (1SOLUTION)	16:21	0.354	-0.005	(-1.45%)	0.359	0.349	0.342	0.358	35 007	12 170
OPF (OPENFIN)	09:30	0.1880	-0.0095	(-4.81%)	0.1975	0.1680	0.1680	0.1890	10 900	1 850
OPG (ORCOGROUP)	16:21	2.99	-0.04	(-1.32%)	3.03	2.76	2.76	2.99	400	1 173
OPI (OPTIGIS)	26 maj 12:01	0.492	+0.001	(+0.20%)	0.491	0.491	0.491	0.492	1 602	787
OPL (ORANGEPL)	17:00	6.038	-0.054	(-0.89%)	6.092	6.100	5.990	6.168	2 384 249	14 447 102
OPM (OPTEAM)	16:48	12.10	0.00	(0.00%)	12.10	12.10	12.10	12.16	2 280	27 608
OPN (OPONEO.PL)	17:00	45.20	+0.80	(+1.80%)	44.40	44.80	43.20	45.40	3 271	145 074
OPT (OPTIZENLB)	09:31	0.900	+0.010	(+1.12%)	0.890	0.850	0.850	0.900	1 171	1 008
ORG (ORGANIC)	10:46	3.74	+0.04	(+1.08%)	3.70	3.72	3.72	3.74	25	93
ORL (ORZLOPONY)	13:58	2.16	+0.10	(+4.85%)	2.06	2.16	2.16	2.16	702	1 516
OTM (OTMUCHOW)	16:17	2.82	-0.10	(-3.42%)	2.92	2.91	2.81	2.91	11 467	32 359
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
OTS (OTLOG)	15:42	11.00	-0.10	(-0.90%)	11.10	10.90	10.60	11.00	1 960	21 144
OUT (OUTDOORZY)	13:25	0.738	-0.026	(-3.40%)	0.764	0.700	0.700	0.738	500	354
OVI (OVIDWORKS)	10:16	1.800	-0.070	(-3.74%)	1.870	1.870	1.500	1.960	10 672	18 540
OVO (OVOSTAR)	09:01	43.40	0.00	(0.00%)	43.40	43.40	43.40	43.40	1	43
OXY (OXYGEN)	25 maj 09:50	0.476	0.000	(0.00%)	0.476	0.476	0.476	0.476	50	24
OZE (OZECAPITAL)	13:32	0.930	-0.011	(-1.17%)	0.941	0.876	0.876	0.960	29 450	26 706
P24 (PRESENT24)	17:00	0.1250	+0.0005	(+0.40%)	0.1245	0.1200	0.1200	0.1250	19 941	2 423
P2B (PLANETB2B)	15:21	0.0820	+0.0070	(+9.33%)	0.0750	0.0750	0.0724	0.0820	41 206	3 096
P2C (P2CHILL)	26 maj 10:19	4.045	-0.055	(-1.34%)	4.100	4.045	4.045	4.045	100	405
PAS (PASSUS)	11:58	38.40	-1.20	(-3.03%)	39.60	39.60	38.40	39.60	142	5 514
PAT (PATENTUS)	16:49	1.310	0.000	(0.00%)	1.310	1.310	1.255	1.310	457	590
PBB (PREFABET)	25 maj 11:00	1.74	+0.02	(+1.16%)	1.72	1.74	1.74	1.74	10	17
PBF (PBSFINANSE)	25 maj 15:00	0.420	+0.010	(+2.44%)	0.410	0.420	0.420	0.420	5	2
PBG	25 maj 12:32	0.0390	+0.0040	(+11.43%)	0.0350	0.0390	0.0390	0.0390	454 929	17 742
PBT (PBGAMES)	16:46	0.424	+0.004	(+0.95%)	0.420	0.398	0.390	0.424	9 037	3 729
PBX (PEKABEX)	17:00	13.40	+0.30	(+2.29%)	13.10	13.05	13.05	13.65	1 886	25 059
PCE (POLICE)	15:59	11.80	-0.20	(-1.67%)	12.00	11.80	11.80	11.85	868	10 245
PCF (PCFGROUP)	17:00	51.80	-1.80	(-3.36%)	53.60	52.10	50.50	52.10	1 605	82 183
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
PCO (PEPCO)	17:00	40.24	+0.04	(+0.10%)	40.20	40.20	39.62	40.64	114 026	4 582 878
PCR (PCCROKITA)	17:00	87.70	+0.40	(+0.46%)	87.30	87.80	87.00	87.90	4 927	431 383
PCX (PCCEXOL)	17:03	2.540	-0.005	(-0.20%)	2.545	2.550	2.540	2.570	24 180	61 690
PDG (PYRAMID)	16:08	27.90	+0.20	(+0.72%)	27.70	26.80	26.80	27.90	5 096	136 615
PEN (PHOTON)	15:54	10.00	-0.15	(-1.48%)	10.15	10.00	9.96	10.15	10 377	104 240
PEO (PEKAO)	17:03	90.82	-2.68	(-2.87%)	93.50	94.00	90.78	94.18	514 876	47 029 360
PEP	16:47	71.20	-2.80	(-3.78%)	74.00	74.00	71.10	75.00	895	65 296
PFG (PREFAGRP)	26 maj 15:07	55.00	-1.00	(-1.79%)	56.00	55.00	55.00	55.00	7	385
PFM (PFMEDICAL)	15:00	6.60	+1.50	(+29.41%)	5.10	6.00	6.00	6.60	76	474
PGE	17:04	10.000	-0.270	(-2.63%)	10.270	10.300	10.000	10.340	2 033 502	20 606 864
PGEA (PGE-PDA)	23 maj 11:43	9.800	+0.500	(+5.38%)	9.300	9.800	9.800	9.800	3 000	29 400
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PGM (PMPG)	17:00	3.00	+0.18	(+6.38%)	2.82	2.90	2.90	3.00	4 828	14 148
PGN (PGNIG)	17:04	6.182	-0.094	(-1.50%)	6.276	6.276	6.096	6.348	2 920 554	18 014 710
PGV (PGFGROUP)	17:00	0.720	-0.010	(-1.37%)	0.730	0.700	0.690	0.728	34 634	25 013
PHN	15:50	13.35	+0.10	(+0.75%)	13.25	13.25	13.20	13.35	2 712	36 044
PHR (PHARMENA)	17:00	6.52	+0.16	(+2.52%)	6.36	6.40	6.00	6.66	5 579	35 974
PIG (PLANETINN)	30 kwi 15:00	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	15	1
PIT (POLARISIT)	17:00	1.190	-0.010	(-0.83%)	1.200	1.160	1.160	1.190	4 329	5 089
PIX (PIXELCROW)	15:00	0.111	-0.009	(-7.50%)	0.120	0.111	0.111	0.111	300	33
PJP (PROJPRZEM)	17:00	7.60	+0.50	(+7.04%)	7.10	7.10	7.10	7.60	23	168
PKN (PKNORLEN)	17:00	70.40	-1.20	(-1.68%)	71.60	71.64	70.02	71.96	809 863	57 080 796
PKO (PKOBP)	17:01	31.06	-1.09	(-3.39%)	32.15	32.15	30.98	32.16	2 540 470	79 392 968
PKP (PKPCARGO)	17:00	11.58	+0.03	(+0.26%)	11.55	11.71	11.50	11.75	48 676	563 257
PLE (PROPERTYF)	20 sty 11:00	0.360	0.000	(0.00%)	0.360	0.360	0.360	0.360	100	36
PLG (PLGROUP)	12:08	0.1930	+0.0030	(+1.58%)	0.1900	0.1800	0.1800	0.1930	6 715	1 217
PLI (PLATIGE)	17:00	24.50	+0.10	(+0.41%)	24.40	24.00	24.00	24.50	1 366	33 266
PLM (POLMAN)	26 maj 17:00	0.350	+0.001	(+0.29%)	0.349	0.321	0.320	0.350	15 423	5 020
PLW (PLAYWAY)	17:00	296.00	+5.00	(+1.72%)	291.00	291.00	287.50	298.00	5 898	1 724 391
PLZ (PLAZACNTR)	17:00	2.300	+0.100	(+4.55%)	2.200	2.200	2.200	2.420	14 819	35 124
PMA (PRIMAMODA)	17:04	1.63	0.00	(0.00%)	1.63	1.63	1.55	1.63	6 608	10 699
PMP (PAMAPOL)	17:00	3.82	-0.13	(-3.29%)	3.95	3.81	3.71	3.86	14 913	56 083
PNT (POINTPACK)	10:43	37.40	-1.10	(-2.86%)	38.50	37.20	36.50	37.40	359	13 316
PNW (PLANTWEAR)	14:49	2.80	+0.04	(+1.45%)	2.76	2.76	2.62	2.80	1 117	3 117
PPG (PUNCHPUNK)	10:32	0.886	0.000	(0.00%)	0.886	0.886	0.886	0.886	216	191
PPS (PEPEES)	13:35	1.40	+0.06	(+4.48%)	1.34	1.39	1.34	1.40	2 933	4 074
PRD (PROCAD)	15:00	2.12	-0.48	(-18.46%)	2.60	2.34	2.12	2.34	969	2 160
PRI (PRAGMAINK)	14:27	3.80	+0.14	(+3.83%)	3.66	3.80	3.80	3.80	46	175
PRM (PROCHEM)	16:26	33.60	-0.60	(-1.75%)	34.20	34.00	33.60	34.00	15	508
PRN (PARTNER)	09:25	0.1485	0.0000	(0.00%)	0.1485	0.1485	0.1485	0.1485	50	7
PRO (PROMISE)	16:26	4.10	+0.10	(+2.50%)	4.00	4.10	4.10	4.10	4	16
PRS (PRYMUS)	10 maj 16:31	5.50	0.00	(0.00%)	5.50	5.50	5.50	5.55	1 231	6 789
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PRT (PROTEKTOR)	16:31	2.87	+0.06	(+2.14%)	2.81	2.82	2.81	2.88	7 222	20 470
PSH (POLYSLASH)	09:25	2.25	-0.06	(-2.60%)	2.31	2.27	2.25	2.27	441	995
PSM (PLASMA)	15:24	0.520	-0.005	(-0.95%)	0.525	0.520	0.520	0.520	900	468
PTE (PARCELTEC)	15 lut 15:00	0.560	0.000	(0.00%)	0.560	0.560	0.560	0.560	994	557
PTG (POLTREG)	14:58	41.50	0.00	(0.00%)	41.50	41.00	41.00	41.90	5 431	222 679
PTH (PRIMETECH)	15:01	1.03	-0.22	(-17.60%)	1.25	1.24	1.03	1.24	548	565
PTN (POLTRONIC)	26 maj 16:15	1.110	+0.010	(+0.91%)	1.100	1.100	1.100	1.110	1 198	1 318
PTW (PTWP)	14:34	44.00	+1.00	(+2.33%)	43.00	43.80	43.80	44.00	50	2 200
PUE (ZPUE)	11:58	250.00	0.00	(0.00%)	250.00	250.00	250.00	250.00	7	1 750
PUN (PUNKPIRAT)	15:39	0.279	+0.005	(+1.82%)	0.274	0.274	0.251	0.280	23 986	6 434
PUR (PURE)	17:00	43.50	+0.25	(+0.58%)	43.25	43.60	42.50	43.60	673	28 889
PWX (POLWAX)	16:49	2.96	+0.02	(+0.68%)	2.94	2.94	2.94	2.96	489	1 447
PXM (POLIMEXMS)	17:00	3.380	+0.050	(+1.50%)	3.330	3.340	3.312	3.394	81 791	274 302
PYL (PYLON)	16:46	0.1160	+0.0060	(+5.45%)	0.1100	0.1115	0.1100	0.1160	32 300	3 578
PZU	17:00	32.01	-0.59	(-1.81%)	32.60	32.52	32.00	32.65	772 416	24 897 322
QNT (QUANTUM)	24 maj 15:00	33.20	+0.20	(+0.61%)	33.00	33.20	33.20	33.20	31	1 029
QON (QUARTICON)	15:06	4.21	+0.01	(+0.24%)	4.20	4.30	4.12	4.54	3 370	14 737
QRS (QUERCUS)	16:41	3.56	+0.05	(+1.42%)	3.51	3.51	3.51	3.56	1 798	6 385
QRT (QUART)	26 maj 16:49	2.54	-0.04	(-1.55%)	2.58	2.56	2.40	2.56	351	843
QUB (QUBICGMS)	15:16	1.415	+0.110	(+8.43%)	1.305	1.415	1.415	1.415	364	515
R22	16:13	40.00	-1.10	(-2.68%)	41.10	41.10	39.85	41.10	1 934	77 611
RAF (RAFAMET)	26 maj 16:45	16.70	+0.10	(+0.60%)	16.60	16.60	16.60	16.70	20	334
RBS (ROBINSON)	26 maj 15:53	5.10	-0.18	(-3.41%)	5.28	5.02	4.96	5.10	201	1 003
RBW (RAINBOW)	17:00	22.75	+0.05	(+0.22%)	22.70	22.80	22.25	23.00	1 867	42 390
RCA (ROCCA)	04 maj 09:00	2.60	+0.02	(+0.78%)	2.58	2.60	2.60	2.60	20	52
RCW (RUCHCHORZ)	25 maj 11:00	0.440	+0.010	(+2.33%)	0.430	0.440	0.440	0.440	140	62
RDG (READGENE)	25 maj 15:00	2.52	+0.01	(+0.40%)	2.51	2.52	2.52	2.52	10	25
RDN (REDAN)	10:43	0.253	0.000	(0.00%)	0.253	0.253	0.253	0.253	50	13
RDS (REDDEV)	17:00	0.808	-0.132	(-14.04%)	0.940	0.938	0.800	0.938	89 724	73 901
REG (REGNON)	30 wrz 15:00	0.795	-0.085	(-9.66%)	0.880	0.880	0.795	0.880	3 555	2 981
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
REM (REMEDIS)	17 maj 11:00	0.107	-0.001	(-0.93%)	0.108	0.107	0.107	0.107	652	70
RES (RESBUD)	17:00	0.542	+0.004	(+0.74%)	0.538	0.600	0.540	0.610	72 092	41 149
RFK (RAFAKO)	17:00	1.800	0.000	(0.00%)	1.800	1.808	1.782	1.810	114 696	206 094
RHD (REINHOLD)	15:00	0.155	0.000	(0.00%)	0.155	0.155	0.155	0.155	54	8
RLP (RELPOL)	16:16	5.60	+0.04	(+0.72%)	5.56	5.56	5.48	5.60	11 880	65 834
RMK (REMAK)	17:00	13.30	-0.05	(-0.37%)	13.35	13.00	13.00	13.30	54	702
RNC (REINO)	09:03	1.46	+0.11	(+8.15%)	1.35	1.46	1.46	1.46	10	15
RND (RENDER)	16:24	105.00	+2.00	(+1.94%)	103.00	105.00	105.00	105.00	20	2 100
RNK (RANKPROGR)	17:00	1.600	+0.005	(+0.31%)	1.595	1.560	1.540	1.605	10 401	16 238
ROV (ROVITA)	15:00	0.286	0.000	(0.00%)	0.286	0.286	0.286	0.286	25	7
RPC (ROPCZYCE)	16:48	31.30	+1.10	(+3.64%)	30.20	30.20	30.20	31.30	184	5 744
RSP (REMORSOL)	17:00	4.82	-0.96	(-16.61%)	5.78	5.32	4.82	5.78	1 460	7 637
RST (ROAD)	17:02	40.05	+3.05	(+8.24%)	37.00	36.90	36.90	40.07	840	32 589
RVU (RYVU)	17:00	30.00	-0.40	(-1.32%)	30.40	31.00	29.00	31.00	4 469	135 411
RWL (RAWLPLUG)	17:00	16.00	+0.90	(+5.96%)	15.10	15.90	15.90	16.35	11 041	176 591
S4E	21 mar 10:33	5.95	-0.05	(-0.83%)	6.00	5.10	4.80	5.95	899	4 446
SAN (SANTANDER)	16:05	13.98	+0.16	(+1.16%)	13.82	13.81	13.80	13.99	7 216	100 382
SBE (SOFTBLUE)	16:48	0.3035	-0.0110	(-3.50%)	0.3145	0.3180	0.2895	0.3200	316 663	93 141
SCP (SCPFL)	17:00	127.00	-3.00	(-2.31%)	130.00	129.00	126.00	129.00	88	11 140
SCS (STEMCELLS)	17:00	0.300	-0.040	(-11.76%)	0.340	0.302	0.300	0.330	383	117
SDG (SUNDRAGON)	17:00	0.242	-0.006	(-2.42%)	0.248	0.250	0.234	0.250	620 606	149 783
SDS (SDSOPTIC)	12:25	7.95	+0.45	(+6.00%)	7.50	7.80	7.80	7.95	230	1 799
SED (SEDIVIO)	17:00	7.60	+0.82	(+12.09%)	6.78	6.56	6.30	7.60	1 272	8 446
SEK (SEKO)	14:03	7.30	+0.25	(+3.55%)	7.05	7.05	7.05	7.30	1 050	7 415
SEL (SELENAFM)	14:17	20.90	0.00	(0.00%)	20.90	20.90	20.70	20.90	1 158	24 180
SEN (SERINUS)	17:00	6.900	+0.100	(+1.47%)	6.800	6.850	6.800	7.100	36 279	253 495
SES (SESCOM)	12:04	30.00	0.00	(0.00%)	30.00	30.00	30.00	30.00	170	5 100
SEV (SEVENET)	13:40	1.800	-0.050	(-2.70%)	1.850	1.820	1.800	1.830	11 300	20 492
SFD	11:26	2.97	+0.02	(+0.68%)	2.95	2.99	2.89	2.99	8 882	26 009
SFG (SILVANO)	16:23	3.85	+0.06	(+1.70%)	3.79	3.78	3.69	3.85	612	2 314
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SFK (SFKPOLKAP)	26 maj 11:00	0.680	0.000	(0.00%)	0.680	0.680	0.680	0.680	20	14
SFN (SFERANET)	09:00	2.02	0.00	(0.00%)	2.02	2.02	2.02	2.02	10	20
SFS (SFINKS)	17:00	0.400	-0.015	(-3.61%)	0.415	0.390	0.386	0.409	12 000	4 750
SGN (SYGNITY)	17:00	11.30	+0.25	(+2.26%)	11.05	11.55	10.80	11.55	13 333	148 077
SGR (SADOVAYA)	02 maj 15:00	0.120	0.000	(0.00%)	0.120	0.120	0.120	0.120	12 000	1 440
SHD (SOHODEV)	16:47	0.880	+0.005	(+0.57%)	0.875	0.820	0.820	0.880	10 696	8 943
SHG (STARHEDGE)	15:16	0.360	-0.039	(-9.77%)	0.399	0.360	0.360	0.360	2 999	1 080
SHO (SHOPER)	17:00	32.90	-1.80	(-5.19%)	34.70	35.00	32.00	35.00	2 113	69 398
SIM (SIMFABRIC)	10:05	11.45	-0.05	(-0.43%)	11.50	11.30	11.30	11.50	866	9 853
SIN (SOLARINOV)	16:48	0.0899	-0.0037	(-3.95%)	0.0936	0.0936	0.0812	0.0936	311 345	26 908
SKA (SNIEZKA)	16:27	77.40	-2.60	(-3.25%)	80.00	79.80	77.40	79.80	16	1 245
SKH (SKARBIEC)	17:00	22.40	-0.20	(-0.88%)	22.60	22.80	22.40	22.90	116	2 645
SKL (SKYLINE)	23 maj 12:31	0.720	+0.020	(+2.86%)	0.700	0.720	0.720	0.720	1 481	1 066
SKN (SAKANA)	15:48	0.540	-0.060	(-10.00%)	0.600	0.590	0.505	0.590	82 246	42 490
SKT (SKOTAN)	17:00	1.224	-0.062	(-4.82%)	1.286	1.278	1.190	1.280	45 624	56 127
SLT (SAULETECH)	17:00	6.70	+0.70	(+11.67%)	6.00	6.00	6.00	6.99	50 919	336 679
SLV (SELVITA)	17:04	75.90	+0.50	(+0.66%)	75.40	75.90	75.00	76.00	709	53 629
SLZ (SLEEPZAG)	10:36	0.494	+0.044	(+9.78%)	0.450	0.494	0.494	0.494	10	5
SMT (SIMTERACT)	09:10	10.30	+0.10	(+0.98%)	10.20	10.30	10.30	10.30	2	21
SNG (SYNERGA)	09:58	0.904	0.000	(0.00%)	0.904	0.904	0.850	0.904	2 120	1 816
SNK (SANOK)	17:00	11.36	-0.04	(-0.35%)	11.40	11.50	11.36	11.78	8 804	101 017
SNT (SYNEKTIK)	16:33	26.90	-0.10	(-0.37%)	27.00	27.00	26.45	27.00	2 704	72 583
SNW (SANWIL)	14:14	1.495	-0.005	(-0.33%)	1.500	1.470	1.465	1.495	610	897
SNX (SUNEX)	17:00	6.20	+0.14	(+2.31%)	6.06	6.14	5.82	6.28	28 808	174 680
SOK (SONKA)	16:43	5.18	-0.16	(-3.00%)	5.34	5.30	5.00	5.30	7 073	36 020
SOL (SOLAR)	16:15	4.98	-0.24	(-4.60%)	5.22	5.20	4.80	5.20	1 008	5 020
SON (SONEL)	16:02	10.00	-0.20	(-1.96%)	10.20	10.15	10.00	10.15	269	2 710
SPH (SOPHARMA)	16 maj 11:49	9.00	0.00	(0.00%)	9.00	9.00	9.00	9.00	392	3 528
SPK (SPARKVC)	29 kwi 16:40	1.74	0.00	(0.00%)	1.74	1.62	1.61	1.74	152	246
SPL (SANPL)	17:03	249.00	-3.20	(-1.27%)	252.20	250.00	246.00	250.20	39 047	9 703 631
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SPR (SPYROSOFT)	16:29	246.00	+6.00	(+2.50%)	240.00	242.00	239.00	246.00	552	133 724
STA (STARWARD)	16:46	67.00	0.00	(0.00%)	67.00	67.00	65.00	67.00	130	8 550
STD (STANDREW)	17:00	5.85	-0.10	(-1.68%)	5.95	5.70	5.60	6.30	742	4 271
STF (STALPROFI)	17:00	11.68	+0.04	(+0.34%)	11.64	11.66	11.60	11.76	16 982	197 616
STH (STSHOLDING)	17:01	14.70	-0.20	(-1.34%)	14.90	14.90	14.50	15.26	390 003	5 853 080
STI (STILO)	16:49	4.79	0.00	(0.00%)	4.79	4.20	4.20	4.79	175	736
STP (STALPROD)	17:00	308.00	+1.50	(+0.49%)	306.50	304.00	304.00	311.00	1 432	439 711
STS (SATIS)	17:00	0.605	+0.015	(+2.54%)	0.590	0.634	0.600	0.634	582	368
STX (STALEXP)	17:00	2.975	-0.035	(-1.16%)	3.010	2.975	2.970	3.015	29 813	89 392
SUL (SUMMALING)	26 maj 17:00	17.50	-0.10	(-0.57%)	17.60	17.50	17.50	17.50	90	1 575
SUN (SUNTECH)	17:00	2.98	+0.08	(+2.76%)	2.90	2.86	2.75	3.05	38 604	109 020
SUW (SUWARY)	09:00	25.00	-0.20	(-0.79%)	25.20	25.00	25.00	25.00	2	50
SVRS (SILVAIR-REGS)	17:00	4.00	+0.02	(+0.50%)	3.98	4.08	4.00	4.08	13 321	53 444
SWD (SWISSMED)	14:59	10.90	0.00	(0.00%)	10.90	11.00	10.90	11.00	72	785
SWG (SECOGROUP)	17:00	16.00	+0.40	(+2.56%)	15.60	15.60	15.40	16.00	1 274	20 233
SWT (SWALLET)	16:33	8.30	-0.24	(-2.81%)	8.54	7.96	7.92	8.34	4 002	32 402
SYG (SYGNIS)	11:32	2.15	+0.05	(+2.38%)	2.10	2.11	2.03	2.15	1 545	3 204
SYM (SYMBIO)	03 cze 09:31	0.650	+0.040	(+6.56%)	0.610	0.650	0.650	0.650	500	325
SZR (SZAR)	17:00	0.1595	0.0000	(0.00%)	0.1595	0.1595	0.1595	0.1595	100	16
T2P (TERMO2PWR)	16:46	0.210	+0.004	(+1.94%)	0.206	0.221	0.200	0.228	162 994	34 538
TAR (TARCZYNSKI)	16:46	42.40	+1.40	(+3.41%)	41.00	41.00	41.00	42.40	42	1 757
TBL (TBULL)	14:34	11.85	+0.85	(+7.73%)	11.00	11.85	11.85	11.85	5	59
TEN (TSGAMES)	17:04	128.00	+2.70	(+2.15%)	125.30	125.60	123.20	129.30	61 048	7 686 514
TGG (TRIGGO)	17:00	28.00	-0.80	(-2.78%)	28.80	28.90	28.00	30.00	564	16 269
TGS (TRUEGS)	25 maj 16:02	0.925	+0.035	(+3.93%)	0.890	0.890	0.861	0.925	1 363	1 205
THD (THEDUST)	16:44	13.50	+0.70	(+5.47%)	12.80	12.80	12.80	13.50	1 184	15 345
THG (TENDERHUT)	10:33	60.80	-0.20	(-0.33%)	61.00	60.80	60.80	60.80	36	2 189
TIM	17:00	33.70	-0.55	(-1.61%)	34.25	34.15	33.50	34.30	12 622	426 640
TLG (TELGAM)	16:22	0.307	+0.012	(+4.07%)	0.295	0.295	0.289	0.307	1 420	420
TLO (TELESTO)	16:47	79.00	-1.00	(-1.25%)	80.00	68.00	66.00	85.00	1 082	81 299
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TLS (TELESTR)	20 maj 15:36	19.50	+0.50	(+2.63%)	19.00	19.20	19.20	19.50	800	15 375
TLT (TLTENNIS)	16:42	0.300	-0.030	(-9.09%)	0.330	0.330	0.300	0.330	5 943	1 946
TLV (TELIANI)	17:00	9.50	-0.60	(-5.94%)	10.10	8.40	8.40	9.85	59 788	570 703
TLX (TALEX)	09:01	16.90	0.00	(0.00%)	16.90	16.90	16.90	16.90	12	203
TME (TERMOEXP)	15:38	10.60	+1.30	(+13.98%)	9.30	9.25	8.90	11.00	465	4 568
TMP (TELEMEDPL)	11:18	0.930	+0.100	(+12.05%)	0.830	0.830	0.830	0.930	1 726	1 453
TMR (TATRY)	17:00	166.10	-8.92	(-5.10%)	175.02	171.50	166.10	176.00	518	88 954
TOA (TOYA)	17:02	6.06	+0.08	(+1.34%)	5.98	5.97	5.95	6.06	17 064	102 401
TOR (TORPOL)	17:04	16.92	+0.74	(+4.57%)	16.18	16.20	16.18	16.98	99 659	1 656 660
TOS (TAMEX)	11:33	2.42	-0.08	(-3.20%)	2.50	2.48	2.42	2.48	353	855
TOW (TOWERINVT)	17:00	9.44	-0.56	(-5.60%)	10.00	10.00	9.44	10.00	2 361	23 058
TPE (TAURONPE)	17:00	3.456	-0.106	(-2.98%)	3.562	3.560	3.407	3.560	2 638 321	9 122 956
TRI (TRITON)	15:00	4.76	0.00	(0.00%)	4.76	4.76	4.76	4.76	1	5
TRK (TRAKCJA)	17:00	1.696	+0.016	(+0.95%)	1.680	1.680	1.680	1.780	82 481	140 750
TRN (TRANSPOL)	16:49	3.39	-0.11	(-3.14%)	3.50	3.45	3.37	3.45	627	2 158
TRR (TERMOREX)	10:26	0.770	+0.030	(+4.05%)	0.740	0.740	0.740	0.770	1 002	742
TSG (TESGAS)	15:23	3.33	0.00	(0.00%)	3.33	3.33	3.26	3.33	777	2 569
TXF (TAXUSFUND)	01 cze 15:18	0.0400	0.0000	(0.00%)	0.0400	0.0400	0.0400	0.0400	15 002	600
TXM	19 mar 15:00	0.100	+0.005	(+5.49%)	0.095	0.100	0.100	0.100	75	8
TXN (TAXNET)	09:02	2.58	+0.01	(+0.39%)	2.57	2.57	2.57	2.58	400	1 028
U2K (UNIMA)	15:38	6.34	+0.04	(+0.63%)	6.30	6.34	6.30	6.48	7 305	46 571
UCG (UNICREDIT)	11:49	49.41	0.00	(0.00%)	49.41	49.41	49.05	49.41	1 092	53 905
UFC (UNIFIED)	01 cze 15:00	0.500	+0.048	(+10.62%)	0.452	0.500	0.500	0.500	2 720	1 360
ULG (ULTGAMES)	14:31	21.15	+0.30	(+1.44%)	20.85	20.85	20.40	21.15	813	16 786
ULM (ULMA)	09:00	61.00	+0.40	(+0.66%)	60.60	61.00	61.00	61.00	1	61
UNI (UNIBEP)	17:00	7.94	0.00	(0.00%)	7.94	8.00	7.86	8.20	3 287	26 507
UNL (UNILABGAM)	26 maj 13:36	17.75	+0.05	(+0.28%)	17.70	17.75	17.75	17.75	1 799	31 932
UNT (UNIMOT)	17:00	51.80	+0.30	(+0.58%)	51.50	51.50	51.00	52.00	16 093	832 356
URS (URSUS)	16:33	0.2715	-0.0080	(-2.86%)	0.2795	0.2800	0.2705	0.2800	62 572	17 054
URT (URTESTE)	17:00	85.20	-4.20	(-4.70%)	89.40	89.00	85.20	89.00	16	1 399
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
VAR (VARSAV)	10:36	0.910	+0.010	(+1.11%)	0.900	0.864	0.864	0.910	2 806	2 444
VDS (VIDIS)	09:03	6.75	0.00	(0.00%)	6.75	6.75	6.75	6.75	10	68
VEE	15:13	41.70	-1.20	(-2.80%)	42.90	40.60	39.40	43.00	845	34 425
VER (MPLVERBUM)	09:01	7.10	0.00	(0.00%)	7.10	7.10	7.10	7.10	1	7
VGO (VIGOSYS)	17:00	580.00	0.00	(0.00%)	580.00	594.00	580.00	594.00	50	29 196
VIA (VIATRON)	15:00	8.40	+1.40	(+20.00%)	7.00	8.40	8.40	8.40	55	462
VIN (VINDEXUS)	13:58	6.96	+0.08	(+1.16%)	6.88	6.88	6.88	6.96	899	6 223
VIV (VISION)	26 maj 11:00	0.0290	0.0000	(0.00%)	0.0290	0.0290	0.0290	0.0290	4 000	116
VKT (VAKOMTEK)	25 maj 11:57	1.10	-0.15	(-12.00%)	1.25	1.10	1.10	1.10	910	1 001
VLT (VOOLT)	15:30	1.690	+0.075	(+4.64%)	1.615	1.585	1.585	1.690	2 514	4 065
VOT (VOTUM)	17:00	28.30	+3.60	(+14.57%)	24.70	25.50	25.50	28.30	80 638	2 177 403