Akcje GPW i NewConnect Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
01C (01CYBATON)	14:32	6.30	-0.25	(-3.82%)	6.55	6.59	6.15	6.70	47 596	302 470
06N (06MAGNA)	11:28	0.36	+0.01	(+2.86%)	0.35	0.36	0.36	0.36	4 301	1 548
08N (08OCTAVA)	06 kwi 15:01	0.835	+0.020	(+2.45%)	0.815	0.835	0.835	0.835	410	342
11B (11BIT)	14:33	371.50	+9.50	(+2.62%)	362.00	365.00	358.00	378.00	8 783	3 223 569
1AT (ATAL)	14:23	28.00	+1.10	(+4.09%)	26.90	26.80	25.80	28.00	3 562	95 622
2CP (2CPARTNER)	15 lis 11:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	200	18
2IT (2INTELLECT)	11:20	1.10	-0.10	(-8.33%)	1.20	1.10	1.10	1.10	920	1 012
4FM (4FUNMEDIA)	12:51	4.60	-0.26	(-5.35%)	4.86	4.86	4.60	4.86	1 005	4 855
4MB (4MOBILITY)	07 kwi 16:38	6.55	-0.15	(-2.24%)	6.70	6.55	6.55	7.40	422	2 860
4MS (4MASS)	13:53	0.1650	-0.0100	(-5.71%)	0.1750	0.1710	0.1620	0.1710	171 394	28 426
5AH (5THAVENUE)	01 kwi 11:39	1.24	+0.02	(+1.64%)	1.22	1.17	1.17	1.24	413	501
7FT (7FIT)	07 kwi 12:40	1.11	+0.02	(+1.83%)	1.09	1.09	1.09	1.11	101	110
7LV (7LEVELS)	11:25	16.70	0.00	(0.00%)	16.70	16.70	16.00	16.70	92	1 522
AAS (AALLIANCE)	31 mar 12:03	20.80	-1.20	(-5.45%)	22.00	17.60	15.60	21.00	236	4 135
AAT (ALTA)	11:08	1.49	+0.06	(+4.20%)	1.43	1.50	1.39	1.50	1 082	1 505
ABE (ABPL)	14:24	17.70	-0.30	(-1.67%)	18.00	17.95	17.40	17.95	965	17 035
ABK (ABAK)	11 mar 16:32	1.45	0.00	(0.00%)	1.45	1.48	1.45	1.48	2 600	3 808
ABS (ASSECOBS)	14:01	30.80	-0.60	(-1.91%)	31.40	31.40	30.80	31.40	1 457	45 497
ACA (ACARTUS)	10:46	0.254	+0.006	(+2.42%)	0.248	0.250	0.250	0.254	600	151
ACG (ACAUTOGAZ)	11:41	39.00	+0.90	(+2.36%)	38.10	39.00	39.00	39.00	58	2 262
ACK (ACKERMAN)	12:10	6.85	-0.30	(-4.20%)	7.15	6.85	6.85	6.85	99	678
ACP (ASSECOPOL)	14:33	61.40	+1.40	(+2.33%)	60.00	60.70	60.20	62.00	26 904	1 657 282
ACR (ACREBIT)	12:38	0.730	-0.010	(-1.35%)	0.740	0.790	0.700	0.790	20 812	15 441
ACT (ACTION)	14:09	2.48	-0.03	(-1.20%)	2.51	2.51	2.45	2.51	11 057	27 564
ADV (ADIUVO)	14:11	6.10	-0.56	(-8.41%)	6.66	6.30	5.74	6.90	42 224	261 753
ADX (ADATEX)	11:30	0.970	-0.020	(-2.02%)	0.990	0.970	0.970	0.970	1 031	1 000
AER (AERFINANC)	01 kwi 15:00	0.126	+0.001	(+0.64%)	0.125	0.119	0.119	0.126	200	24
AFC (AKCEPTFIN)	07 kwi 09:00	0.430	0.000	(0.00%)	0.430	0.430	0.430	0.430	665	286
AFH (AFHOL)	12:41	8.45	+0.95	(+12.67%)	7.50	8.45	8.20	8.45	776	6 470
AGL (AGROLIGA)	12:02	17.40	-0.18	(-1.02%)	17.58	17.50	17.40	17.50	151	2 629
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AGO (AGORA)	14:27	6.72	-0.08	(-1.18%)	6.80	6.82	6.72	6.90	4 870	33 183
AGP (AGROMEP)	30 mar 10:57	8.20	-0.20	(-2.38%)	8.40	8.20	8.20	8.20	24	197
AGT (AGROTON)	13:37	3.20	+0.10	(+3.23%)	3.10	3.18	3.01	3.22	18 035	55 778
AIN (ABSINVEST)	06 kwi 16:30	0.650	+0.060	(+10.17%)	0.590	0.600	0.600	0.650	570	357
AIT (AITON)	06 kwi 16:21	0.228	+0.038	(+20.00%)	0.190	0.190	0.179	0.228	22 849	4 387
ALD (ALDA)	03 kwi 17:00	2.00	+0.10	(+5.26%)	1.90	2.00	2.00	2.00	10	20
ALI (ALTUSTFI)	14:15	0.722	0.000	(0.00%)	0.722	0.724	0.704	0.724	19 636	13 967
ALL (AILLERON)	14:23	4.66	0.00	(0.00%)	4.66	4.66	4.44	4.66	5 832	27 159
ALR (ALIOR)	14:33	13.28	-1.49	(-10.09%)	14.77	14.78	12.72	14.98	2 366 911	33 154 246
ALS (ALEJA)	29 maj 15:00	0.170	-0.010	(-5.56%)	0.180	0.170	0.170	0.170	16 000	2 720
ALU (ALUMAST)	12:47	1.05	-0.01	(-0.94%)	1.06	1.05	1.05	1.05	7	7
AMB (AMBRA)	14:09	15.70	-0.30	(-1.88%)	16.00	16.00	15.05	16.00	4 000	62 145
AMC (AMICA)	14:20	90.10	-1.90	(-2.07%)	92.00	92.50	86.10	92.50	14 197	1 258 308
AML (ALUMETAL)	13:43	35.90	+0.80	(+2.28%)	35.10	35.10	35.10	36.20	1 012	36 342
AOL (ANALIZY)	09:00	23.00	0.00	(0.00%)	23.00	23.00	23.00	23.00	4	92
APA (APANET)	12:20	0.800	+0.010	(+1.27%)	0.790	0.790	0.790	0.800	1 000	799
APC (APOLLO)	12:26	0.700	-0.040	(-5.41%)	0.740	0.700	0.700	0.700	296	207
APE (APSENERGY)	14:10	1.49	-0.11	(-6.88%)	1.60	1.60	1.47	1.60	34 194	51 925
APL (AMPLI)	11:28	0.27	+0.02	(+8.00%)	0.25	0.27	0.27	0.27	8 750	2 363
APN (APLISENS)	11:44	9.00	0.00	(0.00%)	9.00	9.00	9.00	9.00	89	801
APR (AUTOPARTN)	14:29	3.80	+0.07	(+1.88%)	3.73	3.89	3.67	3.89	13 703	51 406
APS	10:58	1.40	-0.05	(-3.45%)	1.45	1.40	1.40	1.40	300	420
APT (APATOR)	14:15	15.70	-0.25	(-1.57%)	15.95	15.90	15.70	16.00	4 996	79 211
AQA (AQUAPOZ)	11:02	7.90	-0.10	(-1.25%)	8.00	7.85	7.00	8.60	238	1 830
AQT (AQUATECH)	07 kwi 14:02	9.45	+0.45	(+5.00%)	9.00	9.20	9.20	9.45	20	186
AQU (AQUABB)	14:06	15.60	+0.30	(+1.96%)	15.30	15.30	15.30	15.60	22	343
ARC (ARCUS)	14:25	0.95	-0.15	(-13.64%)	1.10	1.00	0.91	1.00	36 358	34 033
ARE (ARENAPL)	13:30	1.00	-0.03	(-2.91%)	1.03	0.98	0.96	1.03	4 485	4 437
ARG (ARTGAMES)	13:47	1.880	0.000	(0.00%)	1.880	1.880	1.540	1.950	34 093	62 521
ARH (ARCHICOM)	14:30	11.70	-0.30	(-2.50%)	12.00	11.90	11.65	12.00	867	10 257
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ARI	07 kwi 14:31	0.260	+0.020	(+8.33%)	0.240	0.240	0.240	0.260	4 200	1 085
ARK (ARKROYAL)	06 kwi 17:00	0.140	+0.014	(+11.11%)	0.126	0.122	0.104	0.140	150 162	19 194
ARR (ARTERIA)	14:30	4.12	-0.02	(-0.48%)	4.14	4.12	4.12	4.12	5	21
ART (ARTIFEX)	14:19	2.510	+0.565	(+29.05%)	1.945	2.090	2.000	2.510	472 255	1 040 089
ARX (ARRINERA)	03 cze 17:03	0.466	-0.214	(-31.47%)	0.680	0.580	0.464	0.679	27 212	14 779
ASA (APIS)	07 kwi 15:47	0.0535	+0.0125	(+30.49%)	0.0410	0.0530	0.0530	0.0535	2	0
ASB (ASBIS)	14:16	2.900	+0.030	(+1.05%)	2.870	2.850	2.835	2.900	47 275	135 210
ASE (ASSECOSEE)	14:29	27.80	-1.00	(-3.47%)	28.80	28.00	27.30	28.20	5 400	149 387
ASM (ASMGROUP)	07 kwi 14:00	3.42	+0.14	(+4.27%)	3.28	3.42	3.42	3.42	487	1 666
ASP (AUTOSPA)	06 kwi 11:00	0.0400	0.0000	(0.00%)	0.0400	0.0400	0.0400	0.0400	350	14
ASR (ASTRO)	13:50	0.210	-0.028	(-11.76%)	0.238	0.210	0.200	0.230	41 992	8 536
AST (ASTARTA)	14:16	11.70	-0.15	(-1.27%)	11.85	11.85	11.60	12.00	10 156	119 546
ATA (ATCCARGO)	14:03	3.90	-1.00	(-20.41%)	4.90	4.70	3.90	4.70	7 312	30 067
ATC (ARCTIC)	12:41	4.03	0.00	(0.00%)	4.03	4.03	3.95	4.03	14 010	55 953
ATD (ATENDE)	13:46	2.32	-0.02	(-0.85%)	2.34	2.28	2.28	2.32	15 060	34 612
ATG (ATMGRUPA)	14:12	3.75	+0.14	(+3.88%)	3.61	3.94	3.55	3.94	10 354	39 164
ATL (ATLASEST)	09:00	1.00	-0.01	(-0.99%)	1.01	1.00	1.00	1.00	2 339	2 339
ATM	13:06	9.30	+0.45	(+5.08%)	8.85	9.35	9.30	9.35	109	1 019
ATO (ATONHT)	11:00	0.260	-0.030	(-10.34%)	0.290	0.260	0.260	0.260	2 409	626
ATP (ATLANTAPL)	12:09	5.10	-0.20	(-3.77%)	5.30	5.30	5.10	5.30	1 584	8 195
ATR (ATREM)	09:00	1.51	+0.01	(+0.67%)	1.50	1.51	1.51	1.51	12	18
ATS (ATLANTIS)	12:09	0.450	+0.020	(+4.65%)	0.430	0.430	0.430	0.450	6 571	2 830
ATT (GRUPAAZOTY)	14:33	25.40	+0.70	(+2.83%)	24.70	26.00	24.25	26.65	517 624	13 047 637
AUG (AUGA)	26 mar 12:01	1.95	+0.09	(+5.14%)	1.85	1.95	1.95	1.95	1	2
AUX (AUXILIA)	14:12	2.93	+0.03	(+1.03%)	2.90	2.94	2.93	3.10	7 584	22 641
AVE (ADVERTIGO)	14:32	0.368	-0.102	(-21.70%)	0.470	0.540	0.346	0.640	136 179	66 011
AWB (AWBUD)	01 kwi 11:00	0.750	+0.030	(+4.17%)	0.720	0.750	0.750	0.750	2 000	1 500
AWM (AIRWAY)	14:28	0.710	-0.050	(-6.58%)	0.760	0.718	0.660	0.778	1 203 218	863 367
AZC (AZTEC)	09:35	1.59	-0.01	(-0.63%)	1.60	1.59	1.59	1.59	10	16
B24 (BRAND24)	13:38	23.90	-1.10	(-4.40%)	25.00	25.00	23.50	25.00	2 167	51 929
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BAH (BAHOLDING)	14:28	0.620	-0.010	(-1.59%)	0.630	0.630	0.600	0.630	41 455	25 385
BAL (BALTONA)	31 mar 13:01	6.30	-0.10	(-1.56%)	6.40	6.40	6.30	6.40	203	1 279
BBA (BBINWEST)	31 mar 13:39	2.72	-0.12	(-4.23%)	2.84	2.70	2.58	2.72	491	1 278
BBD (BBIDEV)	13:51	3.28	-0.05	(-1.50%)	3.33	3.31	3.28	3.50	7 088	23 621
BBT (BOOMBIT)	14:33	19.20	-0.36	(-1.84%)	19.56	19.60	18.22	20.15	48 323	935 213
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)	13:01	8.48	0.00	(0.00%)	8.48	8.48	8.48	8.48	505	4 282
BDG (BROADGATE)	11:02	0.190	+0.046	(+31.94%)	0.144	0.190	0.190	0.190	390	74
BDX (BUDIMEX)	14:33	171.80	+4.80	(+2.87%)	167.00	165.20	165.20	174.40	5 969	1 023 800
BDZ (BEDZIN)	13:12	9.40	-0.50	(-5.05%)	9.90	10.40	9.40	10.40	483	4 541
BEP (BIOMASS)	14:19	1.030	-0.010	(-0.96%)	1.040	1.040	0.930	1.040	447 896	447 273
BER (BIOERG)	11:47	0.0595	+0.0050	(+9.17%)	0.0545	0.0595	0.0595	0.0595	73 741	4 388
BFC (BIOFACTOR)	28 lut 15:49	2.38	+0.08	(+3.48%)	2.30	2.16	2.10	2.38	4 295	9 329
BFT (BENEFIT)	14:33	734.00	-6.00	(-0.81%)	740.00	740.00	719.00	756.00	4 205	3 072 445
BGD (BIOGENED)	12:20	20.20	+7.70	(+61.60%)	12.50	17.00	15.00	20.20	2 345	40 094
BHW (HANDLOWY)	14:33	40.75	-2.10	(-4.90%)	42.85	43.30	40.50	43.30	29 138	1 216 734
BHX (BINARY)	07 kwi 14:34	0.360	+0.016	(+4.65%)	0.344	0.360	0.360	0.360	100	36
BIK	09:00	12.30	-0.15	(-1.20%)	12.45	12.30	12.30	12.30	25	308
BIO (BIOTON)	14:24	4.38	-0.20	(-4.37%)	4.58	4.50	4.25	4.77	283 409	1 271 385
BIP (BIOPLANET)	09:00	13.20	0.00	(0.00%)	13.20	13.20	13.20	13.20	15	198
BIT (BITEVIL)	14:25	1.00	-0.01	(-0.99%)	1.01	1.01	0.92	1.01	34 683	33 356
BKM (PBKM)	11:08	58.00	-1.80	(-3.01%)	59.80	59.80	58.00	59.80	826	47 922
BLO (BLOOBER)	14:25	75.00	-1.00	(-1.32%)	76.00	77.60	73.70	77.60	5 712	429 713
BLR (BLIRT)	14:11	6.55	0.00	(0.00%)	6.55	6.55	6.10	6.80	26 745	173 690
BLT (BALTICON)	06 kwi 16:20	8.40	0.00	(0.00%)	8.40	8.00	8.00	8.40	87	697
BLU (BLUMERANG)	07 kwi 11:00	0.540	+0.040	(+8.00%)	0.500	0.540	0.540	0.540	10 940	5 908
BMC (BUMECH)	13:20	2.12	-0.03	(-1.40%)	2.15	2.30	2.00	2.30	35 363	74 360
BML (BIOMEDLUB)	14:33	3.50	+0.10	(+2.94%)	3.40	3.13	2.64	4.10	8 478 361	28 877 377
BMX (BIOMAXIMA)	14:33	23.40	+1.00	(+4.46%)	22.40	21.60	19.00	25.40	407 693	9 232 083
BNP (BNPPPL)	14:27	52.00	-3.60	(-6.47%)	55.60	53.20	50.60	54.40	2 913	155 669
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BOA	14:33	6.40	+0.40	(+6.67%)	6.00	6.95	5.60	6.95	39 347	240 522
BOS	14:26	4.50	-0.16	(-3.43%)	4.66	4.76	4.35	4.76	43 324	197 848
BOW (BOWIM)	10:30	1.10	-0.16	(-12.70%)	1.26	1.27	1.10	1.27	10 155	11 887
BPC	07 kwi 15:00	4.40	-0.40	(-8.33%)	4.80	4.00	4.00	4.40	408	1 680
BPN (BLACKPOIN)	11:55	0.98	-0.10	(-9.26%)	1.08	1.09	0.98	1.09	2 210	2 167
BPX	14:27	3.88	+0.14	(+3.74%)	3.74	3.74	3.50	3.90	4 490	16 905
BRA (BRASTER)	14:23	0.3700	-0.0220	(-5.61%)	0.3920	0.3920	0.3425	0.3920	265 473	97 449
BRG (BERLING)	06 kwi 11:00	3.30	-0.10	(-2.94%)	3.40	3.30	3.30	3.30	200	660
BRO (CZARNKOW)	07 kwi 15:11	0.115	+0.010	(+9.52%)	0.105	0.115	0.115	0.115	458	53
BRS (BORYSZEW)	14:21	3.745	-0.025	(-0.66%)	3.770	3.810	3.725	3.840	31 868	119 572
BRU (BORUTA)	14:33	0.271	-0.009	(-3.21%)	0.280	0.290	0.250	0.290	2 085 972	561 374
BSA (BRAS)	14:33	0.128	+0.003	(+2.40%)	0.125	0.116	0.098	0.136	3 004 631	336 809
BSC (BSCDRUK)	11:29	39.60	-0.30	(-0.75%)	39.90	39.50	39.50	39.60	643	25 459
BST (BEST)	07 kwi 16:01	18.60	-0.70	(-3.63%)	19.30	18.60	18.60	18.60	20	372
BTC (BLKCHNLAB)	12:58	1.46	+0.01	(+0.69%)	1.45	1.31	1.31	1.59	2 739	3 891
BTG (BLUETAX)	11:04	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	200 100	2 001
BTK (BIZTECH)	13:17	0.150	-0.001	(-0.66%)	0.151	0.141	0.140	0.150	13 094	1 875
BTX (BETOMAX)	07 kwi 10:45	3.00	+0.20	(+7.14%)	2.80	2.90	2.90	3.00	1 100	3 240
BVT	09:00	0.270	0.000	(0.00%)	0.270	0.270	0.270	0.270	100	27
CAI (CARLSON)	11:32	2.22	+0.12	(+5.71%)	2.10	2.10	2.10	2.22	60	127
CAM (CAMBRIDGE)	11:00	0.268	+0.018	(+7.20%)	0.250	0.268	0.268	0.268	350	94
CAR (INTERCARS)	14:33	160.50	-1.50	(-0.93%)	162.00	161.00	151.00	161.00	5 892	934 518
CBD (CANNABIS)	14:16	0.766	+0.098	(+14.67%)	0.668	0.640	0.640	0.766	50 032	36 439
CCC	14:33	33.07	-0.13	(-0.39%)	33.20	33.50	31.50	33.60	369 548	12 179 689
CCS	07 kwi 16:37	0.480	0.000	(0.00%)	0.480	0.480	0.430	0.480	4 742	2 146
CCT (CCTOOLS)	11:24	0.90	+0.20	(+29.31%)	0.70	0.90	0.90	0.90	29 266	26 339
CDA	14:23	26.50	-0.50	(-1.85%)	27.00	27.10	23.00	27.10	4 837	124 765
CDL (CDRL)	11:19	11.75	-0.40	(-3.29%)	12.15	12.30	11.75	12.30	240	2 842
CDR (CDPROJEKT)	14:33	309.80	+7.10	(+2.35%)	302.70	295.00	293.00	311.80	202 534	61 290 637
CEZ	13:49	71.20	-1.30	(-1.79%)	72.50	74.00	70.60	74.00	483	34 971
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CFG	13:03	13.55	-0.10	(-0.73%)	13.65	13.70	13.00	14.10	3 855	51 843
CFI	11:09	0.263	-0.010	(-3.66%)	0.273	0.273	0.263	0.273	18 223	4 794
CFS (CFSA)	13:07	2.96	-0.04	(-1.33%)	3.00	2.96	2.96	2.96	12	36
CHP (CHERRY)	13:22	23.70	+0.60	(+2.60%)	23.10	23.90	23.10	23.90	59	1 398
CIE (CIECH)	14:33	29.00	+0.50	(+1.75%)	28.50	28.95	28.50	29.95	20 449	596 415
CIG (CIGAMES)	14:33	0.632	-0.014	(-2.17%)	0.646	0.657	0.613	0.657	513 744	326 261
CLC (COLUMBUS)	14:22	14.30	+0.08	(+0.56%)	14.22	14.48	14.10	14.54	11 091	157 604
CLD (CLOUD)	09:00	7.20	+0.06	(+0.84%)	7.14	7.20	7.20	7.20	2	14
CLE (COALENERG)	07 kwi 09:26	0.158	+0.048	(+43.64%)	0.110	0.138	0.138	0.158	52 987	7 408
CLN (CLNPHARMA)	14:26	35.80	-1.15	(-3.11%)	36.95	37.50	34.60	37.50	33 136	1 182 976
CMC (COMECO)	11:56	0.108	-0.012	(-10.00%)	0.120	0.120	0.108	0.120	12 600	1 392
CMI	07 kwi 11:54	53.50	+0.50	(+0.94%)	53.00	53.00	53.00	53.50	21	1 123
CMP (COMP)	07 kwi 17:00	60.00	0.00	(0.00%)	60.00	60.00	59.00	60.00	215	12 896
CMR (COMARCH)	14:18	190.00	+2.00	(+1.06%)	188.00	188.00	185.00	190.00	35 494	6 567 425
CNG (NOWAGALA)	07 kwi 14:57	0.620	0.000	(0.00%)	0.620	0.620	0.620	0.620	13 350	8 277
CNT	07 kwi 16:42	12.60	+0.50	(+4.13%)	12.10	12.20	11.80	12.60	2 630	32 076
COG (COGNOR)	14:22	0.888	+0.044	(+5.21%)	0.844	0.850	0.844	0.888	72 433	63 135
COM (COMPRESS)	11:25	0.990	+0.140	(+16.47%)	0.850	0.990	0.990	0.990	19 000	18 810
COR (CORELENS)	12:44	0.498	-0.067	(-11.86%)	0.565	0.555	0.498	0.560	6 749	3 425
CPA (CAPITAL)	11:00	1.11	+0.09	(+8.82%)	1.02	1.11	1.11	1.11	1 000	1 110
CPD (CELTIC)	01 kwi 14:49	5.00	0.00	(0.00%)	5.00	5.00	5.00	5.00	418	2 090
CPG (CPGROUP)	13:54	7.50	-0.14	(-1.83%)	7.64	7.86	7.50	7.86	19	144
CPL (COMPERIA)	07 kwi 09:26	2.30	0.00	(0.00%)	2.30	2.30	2.30	2.30	200	460
CPS (CYFRPLSAT)	14:33	24.30	+0.30	(+1.25%)	24.00	24.02	23.70	24.38	740 321	17 728 474
CRB (CARBONSTU)	12:45	26.65	+1.65	(+6.60%)	25.00	25.00	25.00	26.70	447	11 590
CRC (CARPATHIA)	06 kwi 11:45	2.68	+0.28	(+11.67%)	2.40	2.58	2.58	2.68	1 000	2 621
CRJ (CREEPYJAR)	14:20	302.00	+73.00	(+31.88%)	229.00	252.00	244.00	302.00	16 519	4 453 290
CRM (CORMAY)	14:30	1.260	-0.055	(-4.18%)	1.315	1.320	1.230	1.345	1 300 987	1 675 145
CRP (CEREALPLT)	27 lut 12:17	10.00	0.00	(0.00%)	10.00	10.00	10.00	10.00	1	10
CRS (COPERNIC)	02 kwi 12:10	3.20	0.00	(0.00%)	3.20	3.20	3.20	3.20	2 000	6 400
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CSR (CASPAR)	07 kwi 09:49	23.80	-0.80	(-3.25%)	24.60	24.60	23.80	24.60	5	120
CSY	07 kwi 14:32	4.78	-0.02	(-0.42%)	4.80	4.42	4.14	4.78	5 478	24 953
CTE	07 kwi 15:11	0.300	-0.100	(-25.00%)	0.400	0.300	0.300	0.300	2 367	710
CTF (CENTURION)	07 kwi 09:24	0.350	+0.018	(+5.42%)	0.332	0.350	0.350	0.350	1	0
CTG (CUBEITG)	06 maj 11:20	0.195	-0.003	(-1.52%)	0.198	0.195	0.195	0.195	45 634	8 899
CTS (CITYSERV)	09:16	6.10	+0.15	(+2.52%)	5.95	6.10	6.10	6.10	740	4 514
CWA	12:57	0.420	+0.028	(+7.14%)	0.392	0.394	0.394	0.420	32 699	13 388
CWP (CWPE)	24 kwi 11:00	0.17	0.00	(0.00%)	0.17	0.17	0.17	0.17	20	3
CZK (CIASTZKRA)	06 kwi 16:21	0.298	-0.022	(-6.88%)	0.320	0.290	0.280	0.300	24 157	7 021
CZT (CZTOREBKA)	11:00	0.270	-0.010	(-3.57%)	0.280	0.270	0.270	0.270	548	148
DAM (DENTAMDC)	07 kwi 11:00	0.0195	0.0000	(0.00%)	0.0195	0.0195	0.0195	0.0195	18 000	351
DAT (DATAWALK)	14:28	39.00	-1.10	(-2.74%)	40.10	40.00	37.00	40.30	19 708	763 766
DBC (DEBICA)	13:22	69.20	0.00	(0.00%)	69.20	70.00	69.00	70.00	287	19 903
DBE (DBENERGY)	14:14	21.00	-1.20	(-5.41%)	22.20	21.20	21.00	21.50	79	1 665
DCD	30 maj 10:26	0.0480	0.0000	(0.00%)	0.0480	0.0400	0.0400	0.0480	481	21
DCR (DECORA)	14:30	15.00	-0.10	(-0.66%)	15.10	15.25	14.80	15.25	1 442	21 598
DDI (DDISTANCE)	14:03	1.070	-0.010	(-0.93%)	1.080	1.060	1.040	1.070	4 052	4 279
DEK (DEKPOL)	13:54	19.00	-4.00	(-17.39%)	23.00	18.20	18.00	20.00	1 751	32 371
DEL (DELKO)	13:32	10.10	-0.40	(-3.81%)	10.50	10.50	10.10	10.50	12 930	133 144
DEV (DEVORAN)	25 mar 11:00	0.0500	0.0000	(0.00%)	0.0500	0.0500	0.0500	0.0500	8 160	408
DGA	09:29	4.49	0.00	(0.00%)	4.49	4.49	4.49	4.49	10	45
DGL (DIGITAL)	14:16	1.06	-0.04	(-3.64%)	1.10	1.10	1.00	1.10	76 465	78 413
DIN (DAMFINW)	13:58	2.10	-0.01	(-0.47%)	2.11	2.11	2.10	2.34	1 020	2 256
DKR (DEKTRA)	07 kwi 16:14	4.50	+0.20	(+4.65%)	4.30	4.40	4.40	4.52	2 651	11 867
DLK (DOMLEK)	06 kwi 12:31	4.00	-0.30	(-6.98%)	4.30	4.00	4.00	4.00	20	80
DNP (DINOPL)	14:33	169.00	+3.80	(+2.30%)	165.20	165.00	164.40	169.40	79 957	13 345 606
DNS (DANKS)	07 kwi 16:25	0.414	+0.034	(+8.95%)	0.380	0.400	0.400	0.440	601	242
DOK (DOOK)	07 kwi 12:40	3.80	+0.60	(+18.75%)	3.20	3.50	3.50	3.80	955	3 626
DOM (DOMDEV)	14:33	72.00	+5.00	(+7.46%)	67.00	67.00	66.00	72.00	12 038	845 956
DPL (DROZAPOL)	06 kwi 15:06	1.12	+0.10	(+9.27%)	1.02	1.08	1.08	1.12	375	415
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
DRE (DREWEX)	25 wrz 11:00	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	464	255
DRF (DRFINANCE)	13:38	0.248	+0.018	(+7.83%)	0.230	0.230	0.230	0.248	1 500	361
DRG (DRAGEUS)	14:02	4.00	-0.05	(-1.23%)	4.05	4.12	3.93	4.12	2 452	9 794
DRP (DROP)	30 gru 15:00	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	37	6
DTR (DIGITREE)	14:28	4.48	+0.88	(+24.44%)	3.60	3.94	3.94	4.48	1 639	6 689
DVL (DEVELIA)	14:33	1.978	+0.078	(+4.11%)	1.900	1.844	1.844	1.978	61 558	119 101
EAH (ESOTIQ)	14:26	6.60	-0.16	(-2.37%)	6.76	6.76	6.40	6.76	13 641	88 690
EAT (AMREST)	14:33	22.60	-0.10	(-0.44%)	22.70	23.45	21.70	23.45	284 861	6 344 259
EBX (EKOBOX)	09:00	0.410	0.000	(0.00%)	0.410	0.410	0.410	0.410	20	8
EC2	14:32	1.29	+0.01	(+0.78%)	1.28	1.29	1.23	1.32	12 418	15 793
ECA (UHYECA)	11:22	0.450	-0.030	(-6.25%)	0.480	0.480	0.450	0.480	4 000	1 866
ECC (ECCGAMES)	14:29	2.350	+0.050	(+2.17%)	2.300	2.290	2.260	2.430	32 927	77 392
ECH (ECHO)	14:23	3.90	0.00	(0.00%)	3.90	3.92	3.88	3.92	31 656	123 627
ECK (EUROSNACK)	30 mar 09:12	0.292	-0.048	(-14.12%)	0.340	0.292	0.292	0.292	127	37
ECL (EASYCALL)	13:05	1.83	-0.17	(-8.50%)	2.00	2.18	1.83	2.18	3 305	6 559
ECO (ECOTECH)	13 cze 11:00	0.22	0.00	(0.00%)	0.22	0.22	0.22	0.22	700	154
ECR (ECERAMICS)	22 maj 12:39	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	17 750	178
EDI (EDINVEST)	07 kwi 12:33	2.24	+0.06	(+2.75%)	2.18	2.18	2.18	2.24	124	276
EDN (EDISON)	14:21	1.80	+0.34	(+23.29%)	1.46	1.74	1.56	1.82	12 403	21 754
EEX (EKOEXPORT)	14:24	3.255	-0.085	(-2.54%)	3.340	3.390	3.200	3.390	34 205	110 957
EFE (EFENERGII)	09:46	0.351	0.000	(0.00%)	0.351	0.351	0.351	0.351	6 989	2 453
EFK (EFEKT)	13:59	3.00	-0.10	(-3.23%)	3.10	3.16	2.86	3.38	14 379	45 997
EFX (EFIXDM)	11:00	3.04	-0.06	(-1.94%)	3.10	3.04	3.04	3.04	4	12
EGH (EKOPOL)	13:48	1.90	-0.05	(-2.56%)	1.95	1.90	1.90	1.90	10	19
EGS (ERGIS)	12 gru 16:25	3.86	+0.01	(+0.26%)	3.85	3.86	3.85	3.86	7 839	30 239
EHG (EUROHOLD)	06 kwi 09:42	4.90	0.00	(0.00%)	4.90	4.90	4.90	4.90	50	245
EKP (ELKOP)	12:08	0.808	+0.018	(+2.28%)	0.790	0.820	0.808	0.820	6 248	5 102
EKS (EKIOSK)	09:00	0.550	+0.015	(+2.80%)	0.535	0.550	0.550	0.550	7	4
ELB (ELBUDOWA)	14:32	2.045	-0.305	(-12.98%)	2.350	2.350	1.910	2.350	120 298	248 587
ELM (EMONT)	09:31	0.410	0.000	(0.00%)	0.410	0.410	0.410	0.410	30	12
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ELQ	07 kwi 11:09	1.50	-0.14	(-8.54%)	1.64	1.50	1.50	1.50	401	602
ELT (ELEKTROTI)	12:41	3.30	-0.29	(-8.08%)	3.59	3.45	3.20	3.45	5 155	17 080
ELZ (ELZAB)	14:20	4.28	-0.20	(-4.46%)	4.48	4.44	4.04	4.44	3 513	14 381
EMA (EMTASIA)	14:25	5.40	+0.88	(+19.47%)	4.52	4.52	4.52	5.40	1 860	9 228
EMC (EMCINSMED)	07 kwi 17:00	6.95	0.00	(0.00%)	6.95	6.95	6.95	6.95	360	2 502
EMM (EMMERSON)	07 kwi 11:00	0.0200	-0.0005	(-2.44%)	0.0205	0.0200	0.0200	0.0200	106 166	2 123
EMT (ELEMENTAL)	14:25	1.358	-0.012	(-0.88%)	1.370	1.368	1.356	1.380	32 483	44 355
EMU (EMUZYKA)	09:26	3.10	+0.14	(+4.73%)	2.96	3.10	3.10	3.10	40	124
ENA (ENEA)	14:33	5.140	0.000	(0.00%)	5.140	5.270	5.110	5.270	378 261	1 956 405
ENE (ENELMED)	13:32	11.50	0.00	(0.00%)	11.50	11.50	11.50	11.50	100	1 150
ENG (ENERGA)	14:33	6.770	+0.020	(+0.30%)	6.750	6.780	6.755	6.800	320 169	2 170 597
ENI (ENERGOINS)	13:49	0.500	-0.020	(-3.85%)	0.520	0.510	0.500	0.510	2 000	1 005
ENP (ENAP)	09:01	1.34	+0.04	(+3.08%)	1.30	1.34	1.34	1.34	2	3
ENT (ENTER)	14:27	18.00	0.00	(0.00%)	18.00	18.00	17.40	18.90	27 267	496 558
EON (EONET)	11 mar 11:00	6.00	-0.60	(-9.09%)	6.60	6.00	6.00	6.00	180	1 080
EPR (EKOPARK)	13:30	1.14	-0.06	(-5.00%)	1.20	1.20	1.07	1.20	1 723	1 858
ERB (ERBUD)	13:14	13.70	+0.25	(+1.86%)	13.45	13.60	13.60	14.05	1 261	17 292
ERG	09:34	27.80	+2.60	(+10.32%)	25.20	26.00	26.00	27.80	107	2 971
ERS	31 mar 11:00	0.0495	+0.0095	(+23.75%)	0.0400	0.0495	0.0495	0.0495	500	25
ESK (ESKIMOS)	07 kwi 15:14	0.184	+0.014	(+8.24%)	0.170	0.172	0.172	0.184	27 439	4 774
ESS (ESSYSTEM)	08 sty 09:00	3.48	0.00	(0.00%)	3.48	3.48	3.48	3.48	100	348
EST (ESTAR)	27 gru 11:21	1.50	0.00	(0.00%)	1.50	1.50	1.50	1.50	2	3
ETL (EUROTEL)	14:24	18.00	-1.00	(-5.26%)	19.00	18.80	17.55	18.80	3 220	58 762
ETX (EUROTAX)	12:09	3.42	-0.10	(-2.84%)	3.52	3.52	3.12	3.60	1 774	5 894
EUC (EUCO)	14:21	4.20	-0.65	(-13.40%)	4.85	4.85	4.05	4.85	40 559	176 023
EUR (EUROCASH)	14:33	20.28	+0.71	(+3.63%)	19.57	19.50	19.50	20.42	244 438	4 924 253
EVE (EVEREST)	12:24	7.00	-0.30	(-4.11%)	7.30	7.20	7.00	7.20	1 010	7 072
EXA (EXAMOBILE)	07 kwi 14:26	2.58	-0.14	(-5.15%)	2.72	2.68	2.54	2.68	1 732	4 558
EXC (EXCELLENC)	09:19	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	3 420	308
EXM (EXIMIT)	03 kwi 17:00	114.00	+18.00	(+18.75%)	96.00	96.00	96.00	114.00	15	1 520
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
F51 (FARM51)	14:33	18.50	+0.44	(+2.44%)	18.06	17.30	17.30	18.86	34 817	624 570
FAV (FACHOWCY)	03 kwi 11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	116	1
FEE (FEERUM)	09:00	12.40	+0.15	(+1.22%)	12.25	12.40	12.40	12.40	1	12
FER (FERRUM)	09:00	4.20	+0.16	(+3.96%)	4.04	4.20	4.20	4.20	1	4
FGT (FENGHUA)	04 maj 12:10	17.52	0.00	(0.00%)	17.52	17.52	17.52	17.52	10	175
FHD (FHDOM)	31 mar 12:44	2.98	+0.20	(+7.19%)	2.78	2.98	2.98	2.98	1 331	3 966
FIG (FIGENE)	12:23	0.410	-0.050	(-10.87%)	0.460	0.410	0.410	0.410	500	205
FIN (FINHOUSE)	05 lut 11:00	0.29	-0.06	(-17.14%)	0.35	0.29	0.29	0.29	1 725	500
FIV (FINVENTUR)	12:53	0.390	-0.020	(-4.88%)	0.410	0.410	0.370	0.410	1 672	639
FKD (FABRYKAKD)	11:04	0.130	0.000	(0.00%)	0.130	0.130	0.130	0.130	100	13
FLD (FLUID)	17 lut 15:16	0.1000	-0.0050	(-4.76%)	0.1050	0.1000	0.1000	0.1000	27 970	2 797
FLG (FALCON)	09:04	0.376	-0.002	(-0.53%)	0.378	0.376	0.376	0.376	2 662	1 001
FMF (FAMUR)	14:33	2.630	+0.125	(+4.99%)	2.505	2.520	2.480	2.630	115 470	293 674
FMG	09 mar 11:00	11.40	-0.10	(-0.87%)	11.50	11.40	11.40	11.40	113	1 288
FON	13:57	0.129	+0.009	(+7.50%)	0.120	0.131	0.120	0.131	40 723	5 255
FOR (FOREVEREN)	14:29	6.62	-0.08	(-1.19%)	6.70	6.54	6.39	6.64	67 117	436 173
FPO (FORPOSTA)	12:48	0.410	-0.040	(-8.89%)	0.450	0.410	0.410	0.410	1 350	554
FRO (FERRO)	14:07	13.35	-0.15	(-1.11%)	13.50	13.50	13.25	13.50	664	8 892
FSG (FASING)	13:36	11.30	0.00	(0.00%)	11.30	11.00	11.00	11.30	1 347	15 015
FTE (FORTE)	14:33	13.08	+0.28	(+2.19%)	12.80	13.36	12.68	13.36	31 930	413 505
FTH (FINTECH)	12:26	0.450	0.000	(0.00%)	0.450	0.450	0.450	0.450	2 030	914
FTI (FTIPROFIT)	10:40	0.1230	-0.0265	(-17.73%)	0.1495	0.1495	0.1230	0.1495	8 520	1 154
FTN (FITEN)	07 kwi 15:00	0.0250	-0.0040	(-13.79%)	0.0290	0.0250	0.0250	0.0250	68 154	1 704
GAL (GALVO)	14:03	0.705	-0.105	(-12.96%)	0.810	0.800	0.705	0.800	15 501	11 801
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)	13:37	0.830	-0.010	(-1.19%)	0.840	0.844	0.802	0.844	5 542	4 591
GEM (GRUPAEMM)	13 mar 09:00	0.0350	-0.0005	(-1.41%)	0.0355	0.0350	0.0350	0.0350	590	21
GEN (GENOMED)	12:44	33.60	-1.80	(-5.08%)	35.40	33.00	27.00	33.60	974	29 404
GKI (IMMOBILE)	12:11	1.80	-0.02	(-1.10%)	1.82	1.88	1.78	1.88	129	232
GKS (GKSKAT)	07 kwi 15:00	0.130	0.000	(0.00%)	0.130	0.130	0.130	0.130	500	65
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GLC (GLCOSMED)	14:30	1.48	-0.03	(-1.99%)	1.51	1.50	1.35	1.63	742 937	1 093 496
GLG (GLGPHARMA)	03 cze 15:53	0.580	-0.006	(-1.02%)	0.586	0.580	0.580	0.580	100	58
GME (GRMEDIA)	06 kwi 09:03	174.00	+23.00	(+15.23%)	151.00	174.00	174.00	174.00	1	174
GNB (GETINOBLE)	14:26	0.2325	-0.0030	(-1.27%)	0.2355	0.2440	0.2300	0.2440	771 933	183 309
GNG (GENRG)	14:01	0.536	+0.044	(+8.94%)	0.492	0.528	0.500	0.568	319 118	167 727
GNR (GENERGY)	01 kwi 11:06	0.0200	0.0000	(0.00%)	0.0200	0.0200	0.0200	0.0200	81 561	1 631
GOB (GOBARTO)	11:00	6.50	+0.50	(+8.33%)	6.00	6.50	6.50	6.50	1	7
GOL (GOLAB)	01 kwi 10:23	0.150	0.000	(0.00%)	0.150	0.130	0.110	0.150	415	50
GOV (GOVENA)	11:14	0.0260	-0.0010	(-3.70%)	0.0270	0.0260	0.0260	0.0260	158 138	4 112
GPW	14:33	36.50	-1.40	(-3.69%)	37.90	38.00	35.25	38.20	53 039	1 958 582
GRC (GRUPAREC)	09:00	17.40	0.00	(0.00%)	17.40	17.40	17.40	17.40	5	87
GRE (GREENENER)	30 paź 11:53	0.500	+0.084	(+20.19%)	0.416	0.500	0.500	0.500	17 904	8 952
GRM (GREMPCO)	09:03	0.140	-0.054	(-27.84%)	0.194	0.170	0.140	0.170	1 000	155
GRN (GRODNO)	14:32	3.76	+0.01	(+0.27%)	3.75	3.80	3.75	3.89	23 816	89 808
GTC	14:33	7.26	+0.36	(+5.22%)	6.90	6.84	6.74	7.52	51 445	371 352
GTF (GOTFI)	09:39	16.80	0.00	(0.00%)	16.80	16.80	16.80	17.90	107	1 852
GTK (GEOTREKK)	04 mar 15:00	0.0400	-0.0100	(-20.00%)	0.0500	0.0400	0.0400	0.0400	14	1
GTN (GETIN)	14:33	0.9500	-0.0220	(-2.26%)	0.9720	0.9700	0.9400	0.9990	506 038	489 476
GTP (GEOTERM)	11:00	5.35	+1.55	(+40.79%)	3.80	5.35	5.35	5.35	170	910
GTS (GEOTRANS)	14:31	14.95	+0.35	(+2.40%)	14.60	14.10	13.20	16.00	92 981	1 322 637
GTY (GTRINITY)	27 mar 11:00	3.00	+0.30	(+11.11%)	2.70	3.00	3.00	3.00	3	9
HBG (HGAMES)	11:17	2.50	+0.10	(+4.17%)	2.40	2.50	2.50	2.50	1 826	4 565
HDR (HYDROTOR)	14:05	28.40	0.00	(0.00%)	28.40	28.40	28.40	28.40	514	14 598
HEF (HEFAL)	04 cze 11:00	0.03	0.00	(0.00%)	0.03	0.03	0.03	0.03	100	3
HEL (HELIO)	14:31	7.90	-0.20	(-2.47%)	8.10	8.30	7.80	8.30	3 922	31 104
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)	09:31	9.70	0.00	(0.00%)	9.70	9.70	9.70	9.70	5	49
HMP (HEMP)	14:33	0.990	+0.070	(+7.61%)	0.920	0.940	0.770	1.080	2 590 253	2 390 634
HOR (HORTICO)	10:21	1.80	+0.12	(+7.14%)	1.68	1.94	1.80	1.95	2 282	4 237
HPS (HYDRAPRES)	07 kwi 13:52	0.336	0.000	(0.00%)	0.336	0.350	0.336	0.350	10 086	3 390
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
HRC (GRUPAHRC)	01 kwi 09:16	16.50	-1.20	(-6.78%)	17.70	16.50	16.50	16.50	61	1 007
HRL (HORNIGOLD)	11:31	0.1295	+0.0075	(+6.15%)	0.1220	0.1220	0.1220	0.1295	3 923	486
HRP (HARPER)	13:35	3.18	-0.14	(-4.22%)	3.32	3.30	2.97	3.30	114 586	353 891
HRS (HERKULES)	09:53	0.461	-0.031	(-6.30%)	0.492	0.460	0.460	0.530	14 553	6 695
HRT (HURTIMEX)	07 kwi 10:48	0.0705	-0.0195	(-21.67%)	0.0900	0.0705	0.0705	0.0705	1 000	71
HUB (HUBSTYLE)	07 kwi 09:01	0.370	0.000	(0.00%)	0.370	0.370	0.350	0.370	1 009	353
I2D (I2DEV)	11:53	6.85	+0.05	(+0.74%)	6.80	6.85	6.85	6.85	1 100	7 535
IAG (IALBGR)	14:23	0.260	+0.018	(+7.44%)	0.242	0.250	0.226	0.260	8 095	1 850
IBC (IBCPOLSKA)	30 mar 10:57	0.950	-0.020	(-2.06%)	0.970	0.950	0.950	0.950	79	75
IBS (IBSM)	25 mar 11:00	11.00	-1.10	(-9.09%)	12.10	11.00	11.00	11.00	46	506
ICA (INCANA)	09:30	0.750	0.000	(0.00%)	0.750	0.750	0.750	0.750	20	15
ICD (ICPD)	07 kwi 15:00	0.380	0.000	(0.00%)	0.380	0.380	0.380	0.380	2 300	874
ICE (MEDINICE)	13:37	8.40	-0.35	(-4.00%)	8.75	8.40	8.40	8.45	110	925
ICP (ICPGROUP)	19 lut 12:06	0.0560	-0.0240	(-30.00%)	0.0800	0.0560	0.0560	0.0560	38 600	2 162
IDA (IDEABANK)	14:31	1.522	-0.018	(-1.17%)	1.540	1.590	1.512	1.590	22 234	34 833
IDG (INDYGO)	02 maj 15:01	0.25	0.00	(0.00%)	0.25	0.25	0.25	0.25	1 950	488
IDH	11:22	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	1 410 131	14 101
IDM (IDMSA)	14:13	0.820	+0.020	(+2.50%)	0.800	0.820	0.820	0.840	94	79
IFA (INFRA)	11:02	0.750	+0.060	(+8.70%)	0.690	0.750	0.750	0.750	175	131
IFC (IFCAPITAL)	09:50	0.480	-0.050	(-9.43%)	0.530	0.480	0.480	0.480	1	0
IFI (IFIRMA)	14:28	3.28	+0.10	(+3.14%)	3.18	3.18	3.06	3.36	9 569	30 882
IFM	06 kwi 15:30	0.340	+0.030	(+9.68%)	0.310	0.310	0.310	0.340	1 950	645
IFR (IFSA)	11:00	0.216	-0.024	(-10.00%)	0.240	0.216	0.216	0.216	67	14
IGN (INNOGENE)	14:33	4.50	+2.52	(+127.27%)	1.98	4.50	4.21	5.40	347 486	1 678 628
IGT (IGORIA)	07 kwi 12:56	0.140	0.000	(0.00%)	0.140	0.140	0.140	0.140	2 930	410
IIA (IIAAV)	11:17	74.95	-1.90	(-2.47%)	76.85	74.95	74.95	74.95	10	750
IMC (IMCOMPANY)	13:20	10.80	-0.25	(-2.26%)	11.05	10.75	10.75	10.90	4 610	50 070
IMG (IMAGIS)	14:13	0.125	0.000	(0.00%)	0.125	0.125	0.125	0.125	4 500	563
IMP (IMPERA)	10:12	0.800	+0.050	(+6.67%)	0.750	0.800	0.800	0.800	24 000	19 200
IMS	14:27	2.21	-0.05	(-2.21%)	2.26	2.20	2.15	2.22	27 660	60 328
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
INB (INBOOK)	09:00	0.334	0.000	(0.00%)	0.334	0.334	0.334	0.334	20	7
INC	14:02	1.95	+0.07	(+3.72%)	1.88	1.88	1.83	2.14	164 863	325 638
IND (INDYKPOL)	11 gru 09:00	63.50	-0.50	(-0.78%)	64.00	63.50	63.50	63.50	1	64
INF (INTERFERI)	06 kwi 09:30	3.10	+0.10	(+3.33%)	3.00	3.10	3.10	3.10	500	1 550
ING (INGBSK)	14:33	139.00	-2.20	(-1.56%)	141.20	142.60	138.80	143.60	18 581	2 619 435
INK (INSTALKRK)	14:26	14.70	-0.30	(-2.00%)	15.00	15.00	14.70	15.00	400	5 892
INL (INTROL)	07 kwi 16:28	2.10	-0.10	(-4.55%)	2.20	2.20	2.10	2.20	6 321	13 774
INM (INVENTION)	13:58	1.68	-0.02	(-1.18%)	1.70	1.70	1.40	1.70	25 280	36 435
INP (INPRO)	09:00	3.90	0.00	(0.00%)	3.90	3.90	3.90	3.90	2	8
INS (INDOS)	07 kwi 14:58	2.84	+0.04	(+1.43%)	2.80	2.84	2.84	2.84	650	1 846
INT (INTERNITY)	11 mar 11:49	1.90	0.00	(0.00%)	1.90	1.80	1.60	1.90	215	352
INV (INVISTA)	07 kwi 10:44	0.350	0.000	(0.00%)	0.350	0.320	0.320	0.350	120	41
INW (INWESTPL)	01 kwi 11:00	0.0790	-0.0030	(-3.66%)	0.0820	0.0790	0.0790	0.0790	65 131	5 145
IOD (IPODS)	07 kwi 17:00	0.112	+0.002	(+1.82%)	0.110	0.090	0.090	0.112	1 222	115
IPE (IPOPEMA)	07 kwi 09:48	1.60	+0.05	(+3.23%)	1.55	1.59	1.59	1.60	665	1 061
IPF (PROVIDENT)	09:01	7.13	+0.13	(+1.86%)	7.00	7.13	7.13	7.13	2	14
IPL (IMPEL)	11:00	6.40	0.00	(0.00%)	6.40	6.40	6.40	6.40	236	1 510
IPO (INTERSPPL)	11:08	1.10	0.00	(0.00%)	1.10	1.10	1.10	1.12	3 557	3 939
IQP	09:00	0.230	0.000	(0.00%)	0.230	0.230	0.230	0.230	2 000	460
IRL (INTERAOLT)	14:32	16.30	-0.65	(-3.83%)	16.95	17.05	16.20	17.10	14 756	245 449
ISG (ISIAG)	01 kwi 12:33	0.925	-0.010	(-1.07%)	0.935	0.910	0.870	0.925	1 215	1 059
IST (INFOSCAN)	14:30	1.660	+0.040	(+2.47%)	1.620	1.620	1.500	1.690	41 565	65 419
ITB (INTERBUD)	07 kwi 15:00	0.450	+0.030	(+7.14%)	0.420	0.420	0.420	0.450	2 750	1 158
ITL (INTELIWIS)	14:08	0.95	-0.13	(-12.04%)	1.08	1.09	0.95	1.09	21 568	21 154
ITM (ITMTRADE)	14:33	0.640	-0.106	(-14.21%)	0.746	0.746	0.560	0.748	78 409	51 781
IUS (IU)	31 mar 11:29	1.80	0.00	(0.00%)	1.80	1.80	1.80	1.80	130	234
IVE (INVESTEKO)	12:26	1.10	-0.25	(-18.52%)	1.35	1.25	1.09	1.25	6 750	7 768
IZB (IZOBLOK)	11:20	25.50	-0.50	(-1.92%)	26.00	24.50	24.20	25.50	316	7 677
IZO (IZOLACJA)	09:00	1.485	0.000	(0.00%)	1.485	1.485	1.485	1.485	7	10
IZS (IZOSTAL)	13:06	2.02	-0.07	(-3.35%)	2.09	2.09	2.00	2.09	18 580	37 715
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
JHM (JHMDEV)	16 gru 16:23	1.76	0.00	(0.00%)	1.76	1.78	1.71	1.97	270	483
JJB (JUJUBEE)	14:19	4.50	-0.18	(-3.85%)	4.68	4.66	4.22	4.80	23 371	104 345
JJO (JJAUTO)	04 maj 15:39	9.70	-0.68	(-6.55%)	10.38	9.70	9.50	9.70	265	2 559
JRH (JRHOLDING)	14:31	9.90	+0.30	(+3.13%)	9.60	9.50	9.00	10.70	59 100	587 711
JSW	14:32	12.725	+0.175	(+1.39%)	12.550	12.590	12.300	12.935	671 250	8 463 856
JWA	07 kwi 11:52	0.200	-0.018	(-8.26%)	0.218	0.191	0.167	0.200	52 263	9 760
JWC (JWCONSTR)	11:42	2.88	-0.04	(-1.37%)	2.92	2.91	2.85	2.91	758	2 186
JWW (JWWINVEST)	12:45	2.70	+0.02	(+0.75%)	2.68	2.72	2.60	2.92	2 708	7 119
K2I (K2INTERNT)	10:35	6.05	+0.05	(+0.83%)	6.00	5.85	5.85	6.05	55	332
KAN (KANIA)	01 paź 15:29	0.1060	+0.0250	(+30.86%)	0.0810	0.0970	0.0970	0.1060	3 077 800	313 734
KBD (KBDOM)	02 kwi 15:01	0.450	+0.076	(+20.32%)	0.374	0.450	0.450	0.450	40	18
KBJ	11:35	5.30	-0.20	(-3.64%)	5.50	5.75	5.30	5.75	1 054	5 608
KBT (KLABATER)	14:03	5.55	+0.25	(+4.72%)	5.30	5.30	5.30	5.85	2 861	16 128
KCH (KRAKCHEM)	07 kwi 15:00	0.390	+0.020	(+5.41%)	0.370	0.380	0.380	0.390	4 953	1 883
KCI	11:44	0.450	-0.020	(-4.26%)	0.470	0.442	0.442	0.450	7 500	3 340
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)	14:33	40.95	+1.45	(+3.67%)	39.50	39.55	39.00	41.00	22 557	901 616
KFM (KOFAMA)	11:59	0.520	0.000	(0.00%)	0.520	0.470	0.470	0.520	3 200	1 554
KGH (KGHM)	14:33	69.42	+0.42	(+0.61%)	69.00	69.16	67.28	69.80	585 353	40 052 555
KGL	14:02	12.55	+0.15	(+1.21%)	12.40	13.20	12.50	13.20	924	11 732
KGN (KOGENERA)	11:04	27.70	+1.00	(+3.75%)	26.70	26.80	26.80	28.70	267	7 200
KIN (KLEBAINV)	04 cze 09:00	0.39	0.00	(0.00%)	0.39	0.39	0.39	0.39	1	0
KKH (KKHERBAL)	14:12	0.190	+0.020	(+11.76%)	0.170	0.200	0.161	0.208	106 272	20 158
KLN (KLON)	30 mar 10:57	0.705	-0.025	(-3.42%)	0.730	0.730	0.705	0.730	31	22
KME	13:28	2.30	-0.06	(-2.54%)	2.36	2.30	2.30	2.36	1 850	4 282
KMP (KOMPAP)	07 kwi 11:14	6.35	0.00	(0.00%)	6.35	6.35	6.35	6.35	2 000	12 700
KOM (KOMPUTRON)	14:14	0.890	-0.040	(-4.30%)	0.930	0.930	0.880	0.930	9 391	8 444
KOR (KORBANK)	07 kwi 11:27	3.64	+0.06	(+1.68%)	3.58	3.58	3.58	3.64	140	502
KPC (KUPIEC)	07 kwi 13:30	0.510	+0.010	(+2.00%)	0.500	0.500	0.500	0.510	2 000	1 005
KPD (KPPD)	06 kwi 13:29	24.60	+1.00	(+4.24%)	23.60	24.40	24.40	24.60	90	2 204
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KPI (KANCELWEC)	14:21	2.24	0.00	(0.00%)	2.24	2.24	2.24	2.24	910	2 038
KPL (KINOPOL)	13:25	7.05	-0.25	(-3.42%)	7.30	7.30	7.05	7.35	4 961	35 493
KRC (KREC)	12:45	6.38	+0.78	(+13.93%)	5.60	5.54	5.50	6.38	4 200	24 172
KRI (KREDYTIN)	09:14	5.15	-0.45	(-8.04%)	5.60	5.60	5.15	5.60	58	324
KRK (KRKA)	13:09	309.00	-2.00	(-0.64%)	311.00	311.00	305.00	311.00	34	10 452
KRU (KRUK)	14:33	83.50	+2.00	(+2.45%)	81.50	83.00	77.00	85.85	69 278	5 741 205
KSG (KSGAGRO)	11:00	1.01	0.00	(0.00%)	1.01	1.01	1.01	1.01	2 745	2 772
KST (KONSSTALI)	02 sty 17:03	25.30	0.00	(0.00%)	25.30	25.10	24.90	25.30	397	10 004
KSW (KRUSZWICA)	14:29	51.20	-0.80	(-1.54%)	52.00	52.40	51.00	52.40	603	31 202
KTY (KETY)	14:33	330.50	-14.50	(-4.20%)	345.00	342.50	330.50	347.00	1 889	640 617
KVT (KRVITAMIN)	13:16	4.39	-0.08	(-1.79%)	4.47	4.40	4.35	4.41	8 884	38 874
KZS (KREZUS)	21 gru 17:03	0.56	+0.03	(+5.66%)	0.53	0.57	0.53	0.59	5 817 209	3 295 674
LAB (LABOPRINT)	09:30	10.00	0.00	(0.00%)	10.00	10.00	10.00	10.00	6	60
LAN (LANGLOO)	10 kwi 11:00	0.0400	0.0000	(0.00%)	0.0400	0.0400	0.0400	0.0400	2 000	80
LBD (LOKATYBUD)	12 lut 11:00	0.100	-0.009	(-8.26%)	0.109	0.100	0.100	0.100	1	0
LBT (LIBET)	14:32	0.930	-0.185	(-16.59%)	1.115	0.746	0.720	0.930	2 058 188	1 725 180
LBW (LUBAWA)	14:33	1.240	0.000	(0.00%)	1.240	1.240	1.120	1.330	2 048 710	2 525 963
LEN (LENA)	13:58	3.04	+0.03	(+1.00%)	3.01	3.04	2.99	3.04	6 480	19 536
LET (LETUS)	07 kwi 15:04	0.400	-0.008	(-1.96%)	0.408	0.372	0.372	0.400	501	197
LGT (LGTRADE)	07 kwi 16:24	0.420	-0.050	(-10.64%)	0.470	0.420	0.420	0.420	3 373	1 417
LKD (LOKUM)	14:05	11.05	+0.40	(+3.76%)	10.65	11.55	11.05	11.55	71	785
LKS (LKDESIGN)	18 gru 15:00	0.800	+0.030	(+3.90%)	0.770	0.700	0.700	0.800	2 504	1 873
LPP	14:33	5490.00	+55.00	(+1.01%)	5435.00	5325.00	5310.00	5515.00	1 442	7 818 735
LPS (LAURENPES)	11:20	0.0250	-0.0145	(-36.71%)	0.0395	0.0250	0.0250	0.0250	62 000	1 550
LRK (LARK)	02 maj 11:21	0.15	0.00	(0.00%)	0.15	0.15	0.15	0.15	4 147	622
LRQ (LARQ)	10:54	4.20	+0.20	(+5.00%)	4.00	4.26	4.19	4.26	3 792	15 890
LSH (LSTECHHOM)	02 mar 15:09	0.0880	-0.0120	(-12.00%)	0.1000	0.0880	0.0880	0.0880	50 257	4 423
LSI (LSISOFT)	12:23	14.75	0.00	(0.00%)	14.75	14.25	14.25	14.75	708	10 388
LTG (LIBERTY)	04 cze 09:02	0.25	0.00	(0.00%)	0.25	0.25	0.25	0.25	1	0
LTS (LOTOS)	14:33	65.72	+2.16	(+3.40%)	63.56	62.58	61.56	65.78	490 163	31 186 759
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
LTX (LENTEX)	14:33	8.50	-0.02	(-0.23%)	8.52	8.56	8.10	8.90	62 388	523 619
LUG	11:59	2.00	-0.20	(-9.09%)	2.20	2.02	2.00	2.02	2 430	4 882
LUK (LUKARDI)	09:00	0.346	0.000	(0.00%)	0.346	0.346	0.346	0.346	300	104
LUX (LUXIMA)	14 lis 11:00	0.01	0.00	(0.00%)	0.01	0.01	0.01	0.01	30 000	300
LVC (LIVECHAT)	14:31	45.55	+0.55	(+1.22%)	45.00	45.05	44.65	46.50	45 334	2 070 922
LWB (BOGDANKA)	14:33	18.00	-0.30	(-1.64%)	18.30	18.32	17.92	18.80	30 462	558 909
M4B	11:00	9.00	0.00	(0.00%)	9.00	9.00	9.00	9.00	76	684
MAB (MABION)	14:30	24.70	-1.30	(-5.00%)	26.00	25.70	23.40	25.70	58 270	1 417 419
MAD (MADKOM)	12:03	1.05	+0.05	(+5.00%)	1.00	1.05	1.05	1.05	1 553	1 631
MAK (MAKARONPL)	14:14	5.50	0.00	(0.00%)	5.50	5.65	5.35	5.65	9 838	53 652
MAX (MAXIMUS)	16 maj 15:50	0.350	-0.050	(-12.50%)	0.400	0.350	0.350	0.350	10 000	3 500
MBF (MBFGROUP)	14:33	7.70	+1.75	(+29.41%)	5.95	5.90	4.82	8.20	693 417	4 858 533
MBK (MBANK)	14:32	225.00	-4.60	(-2.00%)	229.60	231.00	225.00	234.60	16 101	3 664 466
MBR (MOBRUK)	14:18	161.00	-9.00	(-5.29%)	170.00	161.00	161.00	170.00	65	10 621
MBW (MBWS)	14:16	9.03	+0.03	(+0.33%)	9.00	9.00	9.00	9.03	238	2 146
MCE (MODERNCOM)	06 kwi 09:47	0.100	-0.010	(-9.09%)	0.110	0.100	0.100	0.100	8 910	891
MCI	13:57	8.64	+0.36	(+4.35%)	8.28	8.20	8.20	8.64	2 384	20 252
MCP (MEDIACAP)	11:11	1.39	+0.01	(+0.72%)	1.38	1.45	1.38	1.45	4 451	6 212
MCR (MERCOR)	14:07	6.20	-0.16	(-2.52%)	6.36	6.46	6.10	6.46	19 600	121 480
MDA (MEDAPP)	14:10	0.750	-0.015	(-1.96%)	0.765	0.760	0.690	0.760	53 823	38 922
MDG (MEDICALG)	14:11	21.25	-0.35	(-1.62%)	21.60	21.60	20.40	22.00	3 918	81 915
MDI (MDIENERGIA)	13:39	2.29	-0.01	(-0.43%)	2.30	2.31	2.22	2.31	362	805
MDN (MEDIANPOL)	07 kwi 15:33	0.270	0.000	(0.00%)	0.270	0.270	0.270	0.270	1 544	417
MDP (MEDCAMP)	14:33	4.94	+0.14	(+2.92%)	4.80	4.80	3.84	5.30	1 185 348	5 514 280
MEG (MEGARON)	18 mar 15:00	8.50	0.00	(0.00%)	8.50	8.50	8.50	8.50	63	536
MEI (MERIT)	06 kwi 11:40	0.890	+0.190	(+27.14%)	0.700	0.630	0.630	0.890	3 448	2 396
MER (MERA)	07 kwi 15:43	0.560	-0.040	(-6.67%)	0.600	0.540	0.530	0.560	45 850	25 652
MEX (MEXPOLSKA)	12:31	1.64	0.00	(0.00%)	1.64	1.64	1.61	1.64	4 552	7 329
MFD (MFOOD)	06 kwi 13:44	0.520	0.000	(0.00%)	0.520	0.520	0.520	0.520	600	312
MFO	14:24	17.20	+0.20	(+1.18%)	17.00	17.60	17.20	17.70	749	12 981
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MGA (MEGASONIC)	15 lut 15:00	0.550	+0.030	(+5.77%)	0.520	0.620	0.550	0.620	486	267
MGC (MEDGALIC)	16 maj 11:00	0.0240	+0.0045	(+23.08%)	0.0195	0.0240	0.0240	0.0240	3	0
MGS (MGAMES)	13 kwi 11:00	0.04	-0.01	(-20.00%)	0.05	0.04	0.04	0.04	32 293	1 292
MGT (MANGATA)	14:24	47.20	-0.80	(-1.67%)	48.00	49.40	47.20	49.40	334	15 894
MIL (MILLENNIUM)	14:33	3.218	-0.412	(-11.35%)	3.630	3.730	3.200	3.730	1 320 685	4 554 333
MIR (MIRACULUM)	14:30	1.28	-0.02	(-1.54%)	1.30	1.28	1.24	1.36	23 725	30 573
MLB (MAKOLAB)	13:26	3.78	-0.10	(-2.58%)	3.88	3.78	3.78	3.78	810	3 062
MLG (MLPGROUP)	12:06	49.60	-2.40	(-4.62%)	52.00	52.00	49.60	52.00	7	350
MLK (MILKILAND)	11:00	0.380	0.000	(0.00%)	0.380	0.380	0.380	0.380	5 000	1 900
MLP (MILKPOL)	07 kwi 11:30	0.990	0.000	(0.00%)	0.990	0.900	0.900	0.990	1 496	1 435
MLS (MLSYSTEM)	14:31	24.00	+0.20	(+0.84%)	23.80	23.50	23.10	24.70	5 141	121 618
MLT (MOONLIT)	14:03	3.51	-0.27	(-7.14%)	3.78	3.78	3.25	4.00	4 144	15 150
MMA (MALKOWSKI)	02 kwi 14:13	0.700	0.000	(0.00%)	0.700	0.660	0.660	0.700	1 000	680
MMC (MMCPL)	10:00	2.56	-0.24	(-8.57%)	2.80	2.56	2.56	2.56	393	1 006
MMD (MILESTONE)	11:00	4.13	+0.00	(+0.01%)	4.13	4.13	4.13	4.13	65	268
MNC (MENNICA)	10:49	19.20	-0.10	(-0.52%)	19.30	19.30	19.20	19.80	369	7 182
MND (MINERAL)	18 mar 15:00	0.300	-0.020	(-6.25%)	0.320	0.300	0.300	0.300	2 500	750
MNS (MENNICASK)	12:41	19.90	-0.10	(-0.50%)	20.00	20.00	19.60	21.00	553	11 104
MNX (MINOX)	15 lut 09:41	0.0700	+0.0100	(+16.67%)	0.0600	0.0600	0.0600	0.0700	3 100	186
MOE (MODE)	06 kwi 16:07	0.340	0.000	(0.00%)	0.340	0.300	0.280	0.340	1 310	372
MOJ	07 kwi 13:58	0.670	+0.030	(+4.69%)	0.640	0.610	0.610	0.670	12 799	8 465
MOL	13:26	24.46	-0.74	(-2.94%)	25.20	25.00	24.12	25.00	649	15 865
MON (MONNARI)	14:32	1.700	0.000	(0.00%)	1.700	1.710	1.600	1.710	20 547	34 176
MOV (MOVIEGAMES)	13:40	34.60	+1.50	(+4.53%)	33.10	34.20	34.20	35.60	4 513	157 409
MPH (MASTERPHA)	14:12	4.20	-0.35	(-7.69%)	4.55	4.85	4.20	4.85	2 474	11 430
MPY (MPAY)	07 kwi 15:37	0.160	+0.040	(+33.33%)	0.120	0.144	0.144	0.170	7 600	1 204
MRA (MAKORA)	17 kwi 11:00	0.0700	+0.0100	(+16.67%)	0.0600	0.0700	0.0700	0.0700	10 000	700
MRB (MIRBUD)	14:32	0.838	-0.048	(-5.42%)	0.886	0.878	0.838	0.878	68 605	58 020
MRC (MERCATOR)	14:30	27.00	+1.70	(+6.72%)	25.30	26.00	25.30	28.50	206 942	5 604 093
MRD (MEDARD)	05 lut 11:00	0.344	-0.086	(-20.00%)	0.430	0.344	0.344	0.344	1 500	516
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MRG (MERLINGRP)	11:09	0.1780	-0.0020	(-1.11%)	0.1800	0.1780	0.1780	0.1780	8 678	1 545
MRH (HAMBURGER)	31 mar 15:54	0.680	+0.080	(+13.33%)	0.600	0.550	0.450	0.680	1 750	971
MRK (MARKA)	10 mar 11:00	0.570	-0.030	(-5.00%)	0.600	0.570	0.570	0.570	200	114
MSM	25 mar 12:57	3.50	0.00	(0.00%)	3.50	3.00	2.90	3.50	496	1 454
MSP (MOSTALPLC)	11:54	4.72	0.00	(0.00%)	4.72	4.72	4.60	4.72	1 034	4 832
MSW (MOSTALWAR)	10:03	2.94	-0.03	(-1.01%)	2.97	2.84	2.84	2.94	232	681
MSZ (MOSTALZAB)	12:58	0.530	-0.012	(-2.21%)	0.542	0.542	0.524	0.548	81 057	42 782
MTL (MEDIATEL)	26 wrz 09:31	0.74	0.00	(0.00%)	0.74	0.74	0.74	0.74	976	722
MTR (MOTORICUS)	26 wrz 11:00	0.15	0.00	(0.00%)	0.15	0.15	0.15	0.15	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)	12:56	3.30	-0.09	(-2.65%)	3.39	3.39	3.30	3.39	21 859	73 006
MWT (MWTRADE)	12:54	2.24	-0.18	(-7.44%)	2.42	2.50	2.20	2.50	4 557	10 617
MXC (MAXCOM)	14:26	12.40	+0.25	(+2.06%)	12.15	12.00	11.20	12.95	11 896	146 274
MXP (MAXIPIZZA)	11 mar 16:01	0.665	-0.030	(-4.32%)	0.695	0.665	0.665	0.665	1 400	931
MZA (MUZA)	13:01	2.18	+0.02	(+0.93%)	2.16	2.10	2.10	2.18	1 250	2 694
MZN (MORIZON)	14:19	1.94	+0.02	(+1.31%)	1.92	1.94	1.94	1.94	71 044	137 634
NCT (NORTCOAST)	12:18	14.60	0.00	(0.00%)	14.60	14.60	14.60	14.60	719	10 497
NET (NETIA)	12:28	3.87	-0.06	(-1.53%)	3.93	3.95	3.87	3.95	2 748	10 797
NEU (NEUCA)	14:33	434.00	+7.50	(+1.76%)	426.50	431.50	425.00	434.50	3 277	1 409 636
NFP (NFPL)	14:28	0.262	+0.027	(+11.49%)	0.235	0.235	0.200	0.274	126 734	30 751
NGG (NGGAMES)	14:24	0.220	+0.002	(+0.92%)	0.218	0.210	0.208	0.220	169 551	36 513
NNG (NANOGROUP)	11:00	1.65	-0.01	(-0.60%)	1.66	1.65	1.65	1.65	955	1 576
NOV (NOVINA)	12:29	0.372	+0.066	(+21.57%)	0.306	0.430	0.372	0.430	2 826	1 186
NST (NESTMEDIC)	14:01	1.45	-0.01	(-0.68%)	1.46	1.67	1.45	1.68	17 563	26 012
NTS (NOTORIA)	07 kwi 13:25	6.00	0.00	(0.00%)	6.00	6.00	6.00	6.00	150	900
NTT (NTTSYSTEM)	13:37	2.10	+0.05	(+2.44%)	2.05	2.05	2.05	2.16	6 727	13 855
NTU (NOVATURAS)	10 mar 09:30	12.00	-0.70	(-5.51%)	12.70	13.00	12.00	13.00	100	1 250
NTW (NETWISE)	09:00	6.50	0.00	(0.00%)	6.50	6.50	6.50	6.50	2	13
NVA (PANOVA)	10:10	9.92	-0.06	(-0.60%)	9.98	9.98	9.86	9.98	506	4 990
NVT (NOVITA)	11:32	43.10	+0.80	(+1.89%)	42.30	44.00	43.10	44.00	859	37 712
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
NVV (NOVAVIS)	14:20	6.80	-0.26	(-3.68%)	7.06	6.86	6.64	6.94	20 090	135 964
NWA (NWAI)	02 kwi 12:55	4.00	0.00	(0.00%)	4.00	4.00	4.00	4.00	74	296
NWG (NEWAG)	14:18	21.20	0.00	(0.00%)	21.20	21.70	20.40	21.70	1 801	38 447
NXB (NEXTBIKE)	09:00	12.00	-0.60	(-4.76%)	12.60	12.00	12.00	12.00	4	48
OAT	14:06	12.05	-0.55	(-4.37%)	12.60	12.60	11.80	12.60	12 478	150 647
OBL (ORZBIALY)	13:58	8.10	0.00	(0.00%)	8.10	8.10	7.80	8.10	1 898	15 218
ODL (ODLEWNIE)	10:43	3.65	-0.09	(-2.41%)	3.74	3.65	3.65	3.74	6 502	23 844
OEX	01 kwi 13:01	15.00	0.00	(0.00%)	15.00	15.20	15.00	15.60	254	3 851
OML (ONEMORE)	13:55	1.550	+0.020	(+1.31%)	1.530	1.510	1.410	1.560	33 234	49 683
ONC (ONICO)	11:01	1.750	-0.040	(-2.23%)	1.790	1.750	1.750	1.750	6 752	11 816
OPF (OPENFIN)	13:24	0.660	-0.030	(-4.35%)	0.690	0.690	0.660	0.690	8 000	5 370
OPG (ORCOGROUP)	10:02	0.840	+0.007	(+0.84%)	0.833	0.840	0.840	0.840	600	504
OPL (ORANGEPL)	14:33	6.315	+0.270	(+4.47%)	6.045	6.100	6.055	6.330	918 694	5 663 883
OPM (OPTEAM)	14:33	22.20	-0.80	(-3.48%)	23.00	22.40	22.20	22.60	1 059	23 529
OPN (OPONEO.PL)	14:28	18.10	0.00	(0.00%)	18.10	17.95	17.95	18.20	1 437	25 934
OPT (OPTIZENLB)	11:00	0.320	-0.050	(-13.51%)	0.370	0.320	0.320	0.320	2 500	800
ORB (ORBIS)	14:11	113.00	0.00	(0.00%)	113.00	113.00	113.00	113.00	393	44 409
ORG (ORGANIC)	12:54	4.12	0.00	(0.00%)	4.12	4.12	4.12	4.12	10	41
ORL (ORZLOPONY)	06 kwi 15:00	1.01	-0.04	(-3.81%)	1.05	1.02	1.01	1.02	3 500	3 560
ORN (ORION)	23 gru 16:23	7.70	-0.10	(-1.28%)	7.80	7.70	7.65	7.70	26	200
ORP (ORPHEE)	10:30	1.45	+0.05	(+3.57%)	1.40	1.55	1.40	1.55	1 301	1 858
OTM (OTMUCHOW)	13:21	1.09	-0.03	(-2.68%)	1.12	1.15	1.08	1.15	22 506	24 465
OTS (OTLOG)	11:30	4.78	+0.02	(+0.42%)	4.76	4.78	4.78	4.78	252	1 205
OUT (OUTDOORZY)	18 mar 09:00	0.498	+0.018	(+3.75%)	0.480	0.498	0.498	0.498	10	5
OVO (OVOSTAR)	09:00	80.00	0.00	(0.00%)	80.00	80.00	80.00	80.00	1	80
P24 (PRESENT24)	09:31	0.0750	-0.0005	(-0.66%)	0.0755	0.0750	0.0750	0.0750	1	0
PAS (PASSUS)	07 kwi 10:16	10.00	+1.00	(+11.11%)	9.00	9.50	9.50	10.00	235	2 248
PAT (PATENTUS)	14:21	1.085	+0.035	(+3.33%)	1.050	1.050	1.045	1.150	53 303	58 236
PBB (PREFABET)	07 kwi 11:00	0.470	0.000	(0.00%)	0.470	0.470	0.470	0.470	56	26
PBF (PBSFINANSE)	11:00	0.350	-0.046	(-11.62%)	0.396	0.350	0.350	0.350	3 600	1 260
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PBT (PBGAMES)	10:27	0.815	+0.025	(+3.16%)	0.790	0.815	0.815	0.815	79	64
PBX (PEKABEX)	14:19	7.12	-0.16	(-2.20%)	7.28	7.48	7.08	7.48	5 533	39 715
PCE (POLICE)	14:07	10.70	+0.20	(+1.90%)	10.50	10.50	9.70	10.70	2 363	24 429
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
PCR (PCCROKITA)	14:30	32.30	-1.00	(-3.00%)	33.30	33.40	31.60	33.40	7 878	255 271
PCX (PCCEXOL)	13:25	2.15	+0.08	(+3.86%)	2.07	2.10	2.06	2.27	59 402	128 639
PDZ (PRAIRIE)	14:01	0.3595	-0.0045	(-1.24%)	0.3640	0.3600	0.3500	0.3600	193 089	68 037
PEM (PEMANAGER)	12:28	8.98	+0.34	(+3.94%)	8.64	8.94	8.94	8.98	10	89
PEN (PHOTON)	14:12	3.90	+0.14	(+3.72%)	3.76	3.94	3.88	4.00	13 965	55 370
PEO (PEKAO)	14:33	57.20	-4.12	(-6.72%)	61.32	61.04	56.30	62.38	1 260 642	74 654 958
PEP	13:34	24.80	-0.60	(-2.36%)	25.40	25.40	24.40	25.40	924	22 961
PEX (PEIXIN)	29 kwi 15:00	1.02	-0.13	(-11.30%)	1.15	1.06	1.02	1.06	1 212	1 287
PFD (PATFUND)	30 mar 12:32	0.137	-0.039	(-22.16%)	0.176	0.166	0.137	0.166	975	142
PFM (PFMEDICAL)	11:00	1.30	0.00	(0.00%)	1.30	1.30	1.30	1.30	836	1 087
PGE	14:33	4.408	-0.159	(-3.48%)	4.567	4.580	4.316	4.600	4 558 944	20 127 117
PGM (PMPG)	07 kwi 10:24	1.08	0.00	(0.00%)	1.08	1.04	1.02	1.08	1 617	1 730
PGN (PGNIG)	14:33	3.600	+0.058	(+1.64%)	3.542	3.539	3.482	3.613	4 553 222	16 081 996
PGO	13:18	0.834	0.000	(0.00%)	0.834	0.834	0.834	0.850	10 871	9 176
PHI (PHIWIERZY)	11:38	3.30	+0.10	(+3.12%)	3.20	3.30	3.30	3.30	247	815
PHN	12:05	9.86	0.00	(0.00%)	9.86	9.90	9.86	10.00	2 213	21 904
PHR (PHARMENA)	12:47	10.60	+1.94	(+22.40%)	8.66	8.00	7.28	10.60	20 106	178 484
PIG (PLANETINN)	30 kwi 15:00	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	15	1
PIW (PLATYNINW)	06 kwi 15:00	0.316	-0.034	(-9.71%)	0.350	0.316	0.316	0.316	1 164	368
PJP (PROJPRZEM)	09:00	11.10	-0.05	(-0.45%)	11.15	11.10	11.10	11.10	10	111
PKN (PKNORLEN)	14:33	66.38	+1.48	(+2.28%)	64.90	65.20	63.20	66.42	1 251 845	82 263 622
PKO (PKOBP)	14:33	22.30	-1.11	(-4.74%)	23.41	23.80	22.05	23.94	3 615 784	83 355 219
PKP (PKPCARGO)	14:33	12.88	-0.02	(-0.16%)	12.90	12.72	12.54	13.40	114 224	1 470 099
PLE (PROPERTYF)	11:01	0.100	-0.080	(-44.44%)	0.180	0.100	0.100	0.100	2 870	287
PLG (PLGROUP)	11:04	0.385	-0.005	(-1.28%)	0.390	0.385	0.385	0.385	20	8
PLI (PLATIGE)	13:54	15.00	-0.70	(-4.46%)	15.70	15.50	14.20	15.55	1 104	16 326
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PLM (POLMAN)	14:13	0.530	+0.010	(+1.92%)	0.520	0.520	0.515	0.540	48 003	25 362
PLW (PLAYWAY)	14:33	339.50	+9.50	(+2.88%)	330.00	328.00	325.50	344.00	14 862	4 943 165
PLX (PLASTBOX)	09:00	1.830	-0.010	(-0.54%)	1.840	1.830	1.830	1.830	5	9
PLY (PLAY)	14:33	31.24	+1.72	(+5.83%)	29.52	29.80	29.56	31.36	381 022	11 544 881
PLZ (PLAZACNTR)	14:32	1.59	-0.04	(-2.45%)	1.63	1.50	1.50	1.59	1 802	2 703
PMA (PRIMAMODA)	11:00	0.755	+0.105	(+16.15%)	0.650	0.755	0.755	0.755	400	302
PME (POLMT)	25 kwi 09:00	12.50	0.00	(0.00%)	12.50	12.50	12.50	12.50	2	25
PMF (PREMIUMF)	13:04	0.610	-0.080	(-11.59%)	0.690	0.670	0.610	0.670	9 230	5 673
PMP (PAMAPOL)	14:00	1.05	-0.01	(-0.94%)	1.06	1.04	1.03	1.05	8 780	9 093
PND (POLNORD)	12:27	3.21	-0.01	(-0.31%)	3.22	3.21	3.21	3.25	1 282	4 132
PNT (POINTPACK)	14:15	59.00	-2.00	(-3.28%)	61.00	59.00	57.00	59.00	229	13 353
PNW (PLANTWEAR)	11:17	7.65	-0.30	(-3.77%)	7.95	7.40	7.30	7.75	785	5 797
POZ (POZBUD)	14:03	0.898	-0.040	(-4.26%)	0.938	0.968	0.876	0.970	115 595	104 713
PPS (PEPEES)	14:28	1.42	-0.01	(-0.70%)	1.43	1.43	1.40	1.45	5 426	7 739
PRD (PROCAD)	31 mar 11:16	0.798	+0.008	(+1.01%)	0.790	0.798	0.798	0.798	2 022	1 614
PRF (PRAGMAFA)	09:00	8.80	0.00	(0.00%)	8.80	8.80	8.80	8.80	60	528
PRI (PRAGMAINK)	09:23	6.90	0.00	(0.00%)	6.90	6.90	6.90	6.90	12	83
PRL (PROLOG)	07 kwi 13:35	17.20	+1.10	(+6.83%)	16.10	15.70	15.70	17.20	757	12 667
PRM (PROCHEM)	09:40	14.00	0.00	(0.00%)	14.00	14.00	14.00	14.00	15	210
PRN (PARTNER)	14:27	0.0795	+0.0095	(+13.57%)	0.0700	0.0650	0.0650	0.0795	291 900	19 944
PRO (PROMISE)	12:59	3.62	-0.12	(-3.21%)	3.74	3.60	3.40	3.68	278	998
PRS (PRYMUS)	11:18	7.75	+0.45	(+6.16%)	7.30	7.40	7.40	8.00	11 276	83 797
PRT (PROTEKTOR)	14:13	4.72	-0.38	(-7.45%)	5.10	4.78	4.50	4.90	35 829	169 058
PSM (PLASMA)	06 kwi 15:00	0.430	0.000	(0.00%)	0.430	0.430	0.430	0.430	2 359	1 014
PST (PRESTO)	17 sty 11:37	0.0400	+0.0100	(+33.33%)	0.0300	0.0300	0.0300	0.0400	204 001	6 160
PSW (PGSSOFT)	14:19	9.06	-0.04	(-0.44%)	9.10	9.48	8.86	9.48	775	7 062
PTE (PARCELTEC)	09:43	0.490	+0.010	(+2.08%)	0.480	0.460	0.460	0.490	92	42
PTH (PRIMETECH)	11:01	0.970	+0.100	(+11.49%)	0.870	0.970	0.970	0.970	250	243
PTN (POLTRONIC)	25 mar 13:26	0.300	0.000	(0.00%)	0.300	0.300	0.300	0.330	13 700	4 111
PTW (PTWP)	09:24	17.10	+0.20	(+1.18%)	16.90	17.10	17.10	17.10	5	86
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PUE (ZPUE)	12:33	128.00	-3.00	(-2.29%)	131.00	130.00	127.50	130.00	98	12 516
PUR (PURE)	14:29	42.00	-0.80	(-1.87%)	42.80	43.00	41.70	43.00	838	35 227
PWX (POLWAX)	10:59	3.11	-0.01	(-0.32%)	3.12	3.00	3.00	3.11	13 201	39 638
PXM (POLIMEXMS)	14:27	1.430	+0.010	(+0.70%)	1.420	1.448	1.400	1.450	173 655	247 247
PYL (PYLON)	13:42	0.0845	+0.0044	(+5.49%)	0.0801	0.0849	0.0840	0.0920	55 049	4 794
PZU	14:33	29.18	-1.07	(-3.54%)	30.25	30.24	28.75	30.45	2 066 800	61 004 812
QNT (QUANTUM)	07 kwi 15:00	12.90	-1.00	(-7.19%)	13.90	12.90	12.90	12.90	414	5 341
QON (QUARTICON)	09:15	16.80	+1.20	(+7.69%)	15.60	16.80	16.80	16.80	10	168
QRS (QUERCUS)	14:12	2.21	-0.09	(-3.91%)	2.30	2.24	2.20	2.27	16 078	35 879
QRT (QUART)	02 kwi 15:42	1.99	-0.41	(-17.08%)	2.40	2.40	1.99	2.40	1 363	2 886
QUB (QUBICGMS)	14:14	3.20	-0.10	(-3.03%)	3.30	3.35	3.12	3.35	24 398	80 049
R22	14:30	22.90	-0.10	(-0.43%)	23.00	23.20	22.60	23.20	2 775	63 258
RAF (RAFAMET)	09:10	9.90	-0.50	(-4.81%)	10.40	10.00	9.90	10.00	650	6 436
RBC (RUBICON)	09:02	0.505	+0.041	(+8.84%)	0.464	0.505	0.505	0.505	2	1
RBS (ROBINSON)	09:22	5.50	-0.05	(-0.90%)	5.55	5.50	5.50	5.50	2	11
RBW (RAINBOW)	14:30	10.00	-0.20	(-1.96%)	10.20	10.20	9.20	10.50	82 859	818 522
RCA (ROCCA)	30 mar 11:00	0.700	-0.100	(-12.50%)	0.800	0.700	0.700	0.700	144	101
RCW (RUCHCHORZ)	18 mar 11:00	0.167	-0.002	(-1.18%)	0.169	0.167	0.167	0.167	2 977	497
RDG (READGENE)	13:54	2.60	+0.02	(+0.78%)	2.58	2.60	2.58	2.60	3 441	8 923
RDL (RADPOL)	12:17	1.170	+0.030	(+2.63%)	1.140	1.130	1.130	1.170	15 020	17 108
RDN (REDAN)	13:51	0.200	+0.012	(+6.38%)	0.188	0.188	0.188	0.218	118 353	24 728
RDS (REDDEV)	10:26	1.29	0.00	(0.00%)	1.29	1.27	1.27	1.29	1 700	2 189
REM (REMEDIS)	07 kwi 11:00	0.0330	+0.0090	(+37.50%)	0.0240	0.0330	0.0330	0.0330	15 000	495
RES (RESBUD)	11:00	0.290	+0.010	(+3.57%)	0.280	0.290	0.290	0.290	1 000	290
REV (REVITUM)	23 sty 11:11	0.800	-0.010	(-1.23%)	0.810	0.800	0.800	0.800	300	240
RFK (RAFAKO)	14:23	0.530	0.000	(0.00%)	0.530	0.540	0.512	0.555	554 832	295 668
RHD (REINHOLD)	12:24	0.124	0.000	(0.00%)	0.124	0.124	0.124	0.124	11 246	1 395
RLP (RELPOL)	13:49	5.16	-0.04	(-0.77%)	5.20	5.20	5.02	5.20	1 263	6 479
RMK (REMAK)	10:13	8.98	0.00	(0.00%)	8.98	8.98	8.98	8.98	76	682
RNC (REINO)	13:29	1.35	+0.01	(+0.75%)	1.34	1.31	1.31	1.35	2 111	2 850
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
RNK (RANKPROGR)	14:01	0.820	+0.038	(+4.86%)	0.782	0.782	0.782	0.820	10 830	8 697
RON (RONSON)	10:53	0.750	-0.034	(-4.34%)	0.784	0.784	0.750	0.784	17 683	13 289
ROV (ROVITA)	02 kwi 15:00	0.530	0.000	(0.00%)	0.530	0.530	0.530	0.530	50	27
RPC (ROPCZYCE)	14:09	18.85	+0.05	(+0.27%)	18.80	18.80	18.80	18.85	149	2 804
RSP (REMORSOL)	13:23	1.990	+0.050	(+2.58%)	1.940	1.830	1.830	2.000	2 645	5 050
RSY	31 mar 17:00	14.40	+2.40	(+20.00%)	12.00	12.00	12.00	14.40	310	3 899
RVU (RYVU)	14:19	41.70	-1.90	(-4.36%)	43.60	43.50	41.50	43.60	1 158	49 296
RWL (RAWLPLUG)	10:17	6.18	0.00	(0.00%)	6.18	6.18	6.00	6.18	1 404	8 676
S4E	07 kwi 11:32	3.90	+0.10	(+2.63%)	3.80	3.70	3.70	3.90	300	1 140
SAN (SANTANDER)	14:21	10.28	-0.12	(-1.15%)	10.40	10.40	9.74	10.40	17 529	176 762
SBE (SOFTBLUE)	14:32	0.530	+0.030	(+6.00%)	0.500	0.480	0.480	0.620	972 854	554 783
SCP (SCPFL)	14:00	154.50	+4.50	(+3.00%)	150.00	154.00	143.00	160.00	6 119	942 500
SCS (STEMCELLS)	14:18	1.40	+0.12	(+9.37%)	1.28	1.48	1.19	1.76	28 560	40 336
SEK (SEKO)	10:42	8.15	-0.30	(-3.55%)	8.45	8.15	8.15	8.15	1 528	12 453
SEL (SELENAFM)	14:32	11.20	-1.25	(-10.04%)	12.45	11.70	11.00	12.00	3 643	41 320
SEN (SERINUS)	13:48	0.3760	-0.0140	(-3.59%)	0.3900	0.3840	0.3760	0.3860	79 815	30 520
SES (SESCOM)	14:27	15.20	-0.80	(-5.00%)	16.00	15.90	15.20	15.90	190	2 930
SET (SETANTA)	14:26	7.60	-0.26	(-3.31%)	7.86	7.52	7.40	7.74	7 075	53 205
SEV (SEVENET)	07 kwi 09:00	1.30	+0.10	(+8.33%)	1.20	1.30	1.30	1.30	2	3
SFD	12:46	0.338	0.000	(0.00%)	0.338	0.338	0.338	0.338	2 970	1 004
SFG (SILVANO)	09:03	6.76	-0.02	(-0.29%)	6.78	6.76	6.76	6.76	127	859
SFK (SFKPOLKAP)	04 cze 11:00	0.84	-0.04	(-4.55%)	0.88	0.84	0.84	0.84	1 000	840
SFN (SFERANET)	13:38	0.840	-0.130	(-13.40%)	0.970	0.850	0.760	0.970	75 486	61 382
SFS (SFINKS)	12:56	0.370	+0.012	(+3.35%)	0.358	0.358	0.358	0.370	20 700	7 524
SGN (SYGNITY)	13:38	2.77	-0.08	(-2.81%)	2.85	2.85	2.70	2.85	4 817	13 151
SGR (SADOVAYA)	02 maj 15:00	0.12	0.00	(0.00%)	0.12	0.12	0.12	0.12	12 000	1 440
SHD (SOHODEV)	07 kwi 14:32	0.545	-0.005	(-0.91%)	0.550	0.510	0.510	0.545	21	11
SHG (STARHEDGE)	07 kwi 14:13	0.394	+0.014	(+3.68%)	0.380	0.380	0.380	0.394	8 005	3 126
SIM (SIMFABRIC)		0.0000	0.0000	(0.00%)	0.0000	0.0000	0.0000	0.0000
SKA (SNIEZKA)	12:52	76.00	+2.80	(+3.83%)	73.20	75.00	73.20	76.00	98	7 323
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SKH (SKARBIEC)	13:58	16.05	-0.65	(-3.89%)	16.70	16.70	16.00	16.90	2 964	48 623
SKL (SKYLINE)	09:00	0.690	0.000	(0.00%)	0.690	0.690	0.690	0.690	20	14
SKN (SAKANA)	06 kwi 16:45	0.228	-0.022	(-8.80%)	0.250	0.200	0.200	0.230	3 510	717
SKT (SKOTAN)	13:55	1.200	-0.080	(-6.25%)	1.280	1.280	1.185	1.280	93 649	113 675
SLK (SLASKIEKA)	13:07	1.400	-0.020	(-1.41%)	1.420	1.410	1.400	1.475	33 900	47 753
SLV (SELVITA)	14:03	33.20	-0.60	(-1.78%)	33.80	33.60	32.20	34.40	5 509	181 877
SLZ (SLEEPZAG)	11:36	0.402	+0.002	(+0.50%)	0.400	0.402	0.402	0.402	377	152
SME (SIMPLE)	13:31	7.00	+0.05	(+0.72%)	6.95	7.15	7.00	7.15	1 115	7 809
SMS (SMSKREDYT)	07 kwi 14:18	0.112	-0.048	(-30.00%)	0.160	0.140	0.112	0.140	39 410	4 687
SNG (SYNERGA)	11:28	0.127	-0.003	(-2.31%)	0.130	0.127	0.127	0.127	473 642	60 153
SNK (SANOK)	14:20	9.20	-0.02	(-0.22%)	9.22	9.38	9.20	9.38	8 742	81 190
SNT (SYNEKTIK)	14:01	14.05	-0.30	(-2.09%)	14.35	14.05	13.75	14.90	4 810	67 139
SNW (SANWIL)	13:54	0.800	-0.025	(-3.03%)	0.825	0.830	0.750	0.850	20 800	15 903
SNX (SUNEX)	14:33	8.00	+0.04	(+0.50%)	7.96	8.12	7.92	8.24	3 995	32 023
SOK (SONKA)	14:28	7.33	-0.10	(-1.35%)	7.43	7.43	7.07	7.70	5 235	38 517
SOL (SOLAR)	14:29	2.76	-0.14	(-4.83%)	2.90	2.94	2.65	2.94	8 237	22 257
SON (SONEL)	09:30	7.95	+0.05	(+0.63%)	7.90	7.95	7.95	7.95	25	199
SP1 (SPAC1)	21 sty 11:00	0.0375	+0.0020	(+5.63%)	0.0355	0.0375	0.0375	0.0375	1 400	53
SPH (SOPHARMA)	13:35	16.00	-1.70	(-9.60%)	17.70	17.70	16.00	17.70	218	3 826
SPK (SPARKVC)	12 lut 16:40	0.600	0.000	(0.00%)	0.600	0.600	0.600	0.600	1 000	600
SPL (SANPL)	14:33	165.20	-11.40	(-6.46%)	176.60	177.00	164.50	178.80	86 412	14 660 326
SPR (SPYROSOFT)	12:30	52.00	0.00	(0.00%)	52.00	52.00	52.00	52.00	29	1 508
SSK (SURFLAND)	11:01	1.20	+0.09	(+8.11%)	1.11	1.20	1.20	1.20	458	550
STD (STANDREW)	03 kwi 17:00	9.20	+0.70	(+8.24%)	8.50	8.80	8.30	9.50	185	1 578
STF (STALPROFI)	14:08	4.76	+0.10	(+2.15%)	4.66	4.77	4.73	4.77	1 002	4 765
STL (STELMET)	11:00	7.00	0.00	(0.00%)	7.00	7.00	7.00	7.00	15 000	105 000
STO (STOPPOINT)	11:25	0.180	+0.008	(+4.35%)	0.172	0.172	0.166	0.184	14 833	2 642
STP (STALPROD)	14:31	137.80	+8.80	(+6.82%)	129.00	133.00	126.00	139.00	41 536	5 328 748
STX (STALEXP)	14:30	2.44	+0.01	(+0.41%)	2.43	2.44	2.39	2.45	57 087	137 636
SUL (SUMMALING)	09:42	14.10	0.00	(0.00%)	14.10	14.10	14.10	14.10	4 544	64 070
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SUN (SUNTECH)	14:32	0.750	+0.045	(+6.38%)	0.705	0.630	0.630	0.750	4 539	3 338
SUW (SUWARY)	09:00	11.90	+0.60	(+5.31%)	11.30	11.90	11.90	11.90	5	60
SVRS (SILVAIR-REGS)	10:31	2.53	-0.00	(-0.02%)	2.53	2.53	2.53	2.53	21	53
SWD (SWISSMED)	14:30	3.16	-0.11	(-3.36%)	3.27	3.27	3.10	3.27	2 958	9 219
SWG (SECOGROUP)	07 kwi 11:08	14.80	-0.20	(-1.33%)	15.00	14.80	14.80	14.80	100	1 480
SYM (SYMBIO)	03 cze 09:31	0.650	+0.040	(+6.56%)	0.610	0.650	0.650	0.650	500	325
SZR (SZAR)	11:00	0.0295	-0.0005	(-1.67%)	0.0300	0.0295	0.0295	0.0295	100 000	2 950
T2P (TERMO2PWR)	14:31	0.202	-0.020	(-9.01%)	0.222	0.222	0.202	0.230	128 102	27 485
TAR (TARCZYNSKI)	11:00	14.00	0.00	(0.00%)	14.00	14.00	14.00	14.00	236	3 304
TBL (TBULL)	14:06	13.00	-0.25	(-1.89%)	13.25	13.50	12.50	13.70	6 470	82 542
TEN (TSGAMES)	14:29	312.00	+10.00	(+3.31%)	302.00	300.00	297.00	312.00	13 266	4 062 826
THD (THEDUST)	14:31	9.74	-0.26	(-2.60%)	10.00	10.10	9.52	10.15	346	3 470
TIG (TECHINVGR)	11:20	0.416	-0.002	(-0.48%)	0.418	0.370	0.370	0.418	13 002	5 111
TIM	13:56	9.10	-0.10	(-1.09%)	9.20	9.16	8.92	9.22	16 109	145 319
TLG (TELGAM)	13:21	0.158	-0.002	(-1.25%)	0.160	0.160	0.140	0.160	28 924	4 287
TLO (TELESTO)	10:19	11.00	0.00	(0.00%)	11.00	11.00	11.00	11.00	10	110
TLS (TELESTR)	09:01	12.10	-0.70	(-5.47%)	12.80	12.10	12.10	12.10	650	7 865
TLV (TELIANI)	09:36	0.470	-0.080	(-14.55%)	0.550	0.470	0.470	0.470	480	226
TLX (TALEX)	09:41	11.10	+0.10	(+0.91%)	11.00	11.30	11.10	11.30	159	1 781
TME (TERMOEXP)	09:49	1.90	0.00	(0.00%)	1.90	1.90	1.90	1.90	7	13
TMP (TELEMEDPL)	14:21	1.21	-0.05	(-3.97%)	1.26	1.36	1.21	1.54	58 130	78 778
TMR (TATRY)	06 kwi 10:15	129.00	+2.00	(+1.57%)	127.00	129.00	129.00	129.00	20	2 580
TNX (TALANX)	06 kwi 16:40	150.30	+0.30	(+0.20%)	150.00	150.30	150.30	150.30	17	2 555
TOA (TOYA)	13:30	4.60	-0.10	(-2.13%)	4.70	4.65	4.45	4.65	1 046	4 701
TOR (TORPOL)	14:13	6.42	-0.22	(-3.31%)	6.64	6.76	6.20	6.76	22 249	142 580
TOS (TAMEX)	07 kwi 13:33	0.470	-0.006	(-1.26%)	0.476	0.430	0.430	0.470	1 802	787
TOW (TOWERINVT)	13:58	15.60	-0.70	(-4.29%)	16.30	16.00	15.60	16.00	262	4 121
TPE (TAURONPE)	14:33	1.155	-0.013	(-1.11%)	1.168	1.168	1.125	1.170	5 778 318	6 631 929
TRI (TRITON)	07 kwi 12:23	1.870	+0.070	(+3.89%)	1.800	1.870	1.870	1.870	100	187
TRK (TRAKCJA)	14:09	1.186	-0.024	(-1.98%)	1.210	1.230	1.184	1.230	63 083	75 361
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TRN (TRANSPOL)	14:05	2.50	+0.02	(+0.81%)	2.48	2.50	2.39	2.50	8 915	22 233
TRR (TERMOREX)	12:41	0.834	-0.004	(-0.48%)	0.838	0.838	0.834	0.838	58	48
TSG (TESGAS)	14:09	3.78	+0.06	(+1.61%)	3.72	3.86	3.66	3.86	9 786	36 307
TXF (TAXUSFUND)	01 cze 15:18	0.04	0.00	(0.00%)	0.04	0.04	0.04	0.04	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)	14:03	0.750	+0.130	(+20.97%)	0.620	0.630	0.620	0.750	5 440	3 576
TYP (ARTP)	07 kwi 09:01	0.150	+0.010	(+7.14%)	0.140	0.140	0.140	0.150	401	58
U2K (UNIMA)	07 kwi 13:23	2.14	+0.06	(+2.88%)	2.08	2.06	2.06	2.14	350	729
UCG (UNICREDIT)	07 kwi 09:25	34.66	+1.70	(+5.17%)	32.96	34.66	34.66	34.66	100	3 467
UFC (UNIFIED)	05 sie 15:06	0.0550	-0.0140	(-20.29%)	0.0690	0.0600	0.0550	0.0600	12 126	683
ULG (ULTGAMES)	14:29	21.25	+1.45	(+7.32%)	19.80	19.32	18.50	21.25	53 386	1 084 170
ULM (ULMA)	10:26	49.20	0.00	(0.00%)	49.20	49.20	49.20	49.20	51	2 509
UNI (UNIBEP)	13:23	6.14	-0.02	(-0.32%)	6.16	6.12	6.10	6.20	1 510	9 266
UNT (UNIMOT)	14:20	19.92	-0.18	(-0.90%)	20.10	20.00	19.58	20.00	5 287	105 094
URS (URSUS)	14:32	0.498	-0.027	(-5.14%)	0.525	0.526	0.496	0.526	326 983	165 226
UTD (UNITED)	11:00	0.0820	+0.0120	(+17.14%)	0.0700	0.0820	0.0820	0.0820	2 700	221
VAB (VABUN)	14:32	0.928	+0.052	(+5.94%)	0.876	0.830	0.820	0.928	7 945	7 137
VAR (VARSAV)	14:32	1.702	-0.078	(-4.38%)	1.780	1.790	1.670	1.790	169 786	288 571
VCP	11:11	0.980	+0.195	(+24.84%)	0.785	0.980	0.980	0.980	10 965	10 746
VDS (VIDIS)	09:29	2.40	0.00	(0.00%)	2.40	2.40	2.36	2.70	1 338	3 194
VEL (VELTO)	31 paź 15:00	0.01	0.00	(0.00%)	0.01	0.01	0.01	0.01	10 000	100
VER (MPLVERBUM)	07 kwi 15:03	2.36	-0.04	(-1.67%)	2.40	1.95	1.95	2.36	401	782
VGO (VIGOSYS)	14:32	348.00	-14.00	(-3.87%)	362.00	364.00	340.00	368.00	503	175 088
VIA (VIATRON)	17 mar 11:00	3.02	+0.02	(+0.67%)	3.00	3.02	3.02	3.02	11	33
VIN (VINDEXUS)	11:59	5.98	-0.16	(-2.61%)	6.14	5.96	5.96	6.00	1 675	10 005
VIV (VISION)	11:01	0.0175	+0.0060	(+52.17%)	0.0115	0.0175	0.0175	0.0175	500	9