Biznesradar bez reklam? Sprawdź BR Plus
Akcje
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 15:22 | 2,45 | +0,08 | (+3,38%) | 2,37 | 2,36 | 2,35 | 2,48 | 10 232 | 24 870 |
  |
| 08N (08OCTAVA) | 11:00 | 0,625 | -0,025 | (-3,85%) | 0,650 | 0,625 | 0,625 | 0,625 | 7 | 4 |
  |
| 11B (11BIT) | 16:22 | 147,50 | -5,30 | (-3,47%) | 152,80 | 152,00 | 145,80 | 152,40 | 6 652 | 985 170 |
  |
| 1AT (ATAL) | 16:18 | 62,50 | -1,60 | (-2,50%) | 64,10 | 63,90 | 62,10 | 63,90 | 5 546 | 347 458 |
  |
| 3RG (3RGAMES) | 16:15 | 0,736 | -0,010 | (-1,34%) | 0,746 | 0,774 | 0,724 | 0,780 | 57 251 | 43 066 |
  |
| 4MB (4MOBILITY) | 5 cze 15:49 | 1,00 | +0,01 | (+0,50%) | 1,00 | 0,98 | 0,98 | 1,03 | 1 651 | 1 646 |
  |
| 4MS (4MASS) | 15:22 | 4,600 | +0,165 | (+3,72%) | 4,435 | 4,385 | 4,260 | 4,665 | 84 914 | 386 859 |
  |
| 7FT (7FIT) | 16:24 | 25,80 | +0,20 | (+0,78%) | 25,60 | 25,80 | 25,00 | 26,20 | 3 217 | 83 152 |
  |
| 7LV (7LEVELS) | 09:25 | 6,15 | -0,75 | (-10,87%) | 6,90 | 7,40 | 6,15 | 7,40 | 46 | 285 |
  |
| AAPL (APPLE) | 09:35 | 1 158,00 | -7,80 | (-0,67%) | 1 165,80 | 1 160,00 | 1 158,00 | 1 160,00 | 2 | 2 318 |
  |
| AAS (AALLIANCE) | 11:00 | 4,40 | 0,00 | (0,00%) | 4,40 | 4,40 | 4,40 | 4,40 | 44 | 194 |
  |
| AAT (ALTA) | 12:32 | 1,450 | -0,060 | (-3,97%) | 1,510 | 1,455 | 1,450 | 1,530 | 600 | 877 |
  |
| ABE (ABPL) | 16:26 | 147,00 | -0,60 | (-0,41%) | 147,60 | 147,00 | 142,60 | 147,20 | 3 422 | 496 708 |
  |
| ABK (ABAK) | 09:57 | 5,35 | 0,00 | (0,00%) | 5,35 | 5,50 | 5,35 | 5,50 | 30 | 163 |
  |
| ABS (ASSECOBS) | 16:16 | 91,00 | -0,60 | (-0,66%) | 91,60 | 91,80 | 90,20 | 91,80 | 1 054 | 96 338 |
  |
| ACG (ACAUTOGAZ) | 15:24 | 21,00 | +0,10 | (+0,48%) | 20,90 | 20,90 | 20,90 | 21,00 | 282 | 5 908 |
  |
| ACP (ASSECOPOL) | 16:28 | 191,85 | +0,45 | (+0,24%) | 191,40 | 190,80 | 186,15 | 192,35 | 53 676 | 10 151 324 |
  |
| ACT (ACTION) | 16:26 | 36,50 | +0,05 | (+0,14%) | 36,45 | 36,45 | 35,65 | 36,75 | 3 876 | 140 111 |
  |
| ADS (ADIDAS) | 14:04 | 689,00 | -2,60 | (-0,38%) | 691,60 | 689,00 | 689,00 | 689,00 | 1 | 689 |
  |
| ADV (ADIUVO) | 16:03 | 0,540 | -0,018 | (-3,23%) | 0,558 | 0,558 | 0,520 | 0,558 | 32 779 | 17 496 |
  |
| ADX (ADATEX) | 16:00 | 1,40 | +0,14 | (+11,11%) | 1,26 | 1,26 | 1,26 | 1,40 | 10 602 | 14 539 |
  |
| AER (AERFINANC) | 2 cze 11:00 | 0,0450 | 0,0000 | (0,00%) | 0,0450 | 0,0450 | 0,0450 | 0,0450 | 200 | 9 | |
| AFC (AKCEPTFIN) | 11:05 | 0,236 | -0,002 | (-0,84%) | 0,238 | 0,236 | 0,236 | 0,236 | 8 950 | 2 112 |
  |
| AFH (AFHOL) | 1 cze 15:00 | 2,50 | +0,20 | (+8,70%) | 2,30 | 2,50 | 2,50 | 2,50 | 100 | 250 | |
| AGL (AGROLIGA) | 14:31 | 27,90 | -1,70 | (-5,74%) | 29,60 | 26,20 | 26,00 | 28,80 | 162 | 4 267 |
  |
| AGO (AGORA) | 16:27 | 8,90 | 0,00 | (0,00%) | 8,90 | 8,76 | 8,72 | 9,20 | 21 427 | 192 691 |
  |
| AGP (AGROMEP) | 2 cze 15:33 | 3,08 | 0,00 | (0,00%) | 3,08 | 3,08 | 3,08 | 3,08 | 11 | 34 |
  |
| AGT (AGROTON) | 15:18 | 4,94 | -0,14 | (-2,76%) | 5,08 | 5,06 | 4,90 | 5,09 | 2 975 | 14 848 |
  |
| AIN (ABSINVEST) | 10:17 | 1,38 | 0,00 | (0,00%) | 1,38 | 1,38 | 1,38 | 1,38 | 10 | 14 |
  |
| AIT (AITON) | 5 cze 16:20 | 0,245 | +0,009 | (+3,81%) | 0,236 | 0,245 | 0,236 | 0,245 | 2 237 | 529 |
  |
| ALE (ALLEGRO) | 16:28 | 34,245 | -0,870 | (-2,48%) | 35,115 | 34,700 | 33,800 | 34,775 | 2 964 862 | 101 702 738 |
  |
| ALG (AIGAMES) | 13:30 | 0,768 | 0,000 | (0,00%) | 0,768 | 0,768 | 0,768 | 0,770 | 86 | 66 |
  |
| ALI (ALTUS) | 15:37 | 3,37 | +0,13 | (+4,01%) | 3,24 | 3,24 | 3,24 | 3,37 | 613 | 2 011 |
  |
| ALL (AILLERON) | 16:17 | 16,06 | -0,32 | (-1,95%) | 16,38 | 16,40 | 15,08 | 16,40 | 16 415 | 260 959 |
  |
| ALR (ALIOR) | 16:28 | 125,40 | +0,40 | (+0,32%) | 125,00 | 123,00 | 122,65 | 126,15 | 121 082 | 15 130 238 |
  |
| ALV (ALLIANZ) | 3 cze 16:45 | 1 579,00 | 0,00 | (0,00%) | 1 579,00 | 1 562,50 | 1 562,50 | 1 586,00 | 10 | 15 781 |
  |
| AMB (AMBRA) | 16:13 | 18,00 | -0,10 | (-0,55%) | 18,10 | 18,12 | 17,76 | 18,12 | 10 627 | 190 544 |
  |
| AMC (AMICA) | 16:27 | 50,80 | -1,10 | (-2,12%) | 51,90 | 52,00 | 50,70 | 52,00 | 14 445 | 735 352 |
  |
| AMD (ADVANCED) | 15:48 | 1 752,60 | -57,40 | (-3,17%) | 1 810,00 | 1 707,40 | 1 707,40 | 1 752,60 | 6 | 10 310 |
  |
| AME (AMESA) | 14:13 | 2,14 | -0,02 | (-0,93%) | 2,16 | 2,18 | 2,08 | 2,18 | 173 | 366 |
  |
| AMZN (AMAZON) | 5 cze 14:16 | 915,00 | -26,60 | (-2,82%) | 941,60 | 915,00 | 915,00 | 915,00 | 2 | 1 830 |
  |
| ANR (ANSWEAR) | 16:15 | 18,40 | -0,40 | (-2,13%) | 18,80 | 19,00 | 17,96 | 19,00 | 3 360 | 61 530 |
  |
| AOL (ANALIZY) | 12:23 | 26,60 | 0,00 | (0,00%) | 26,60 | 26,60 | 26,60 | 26,60 | 25 | 665 |
  |
| APA (APANET) | 2 cze 13:54 | 1,00 | -0,02 | (-1,96%) | 1,02 | 1,00 | 1,00 | 1,00 | 39 | 39 |
  |
| APC (APOLLO) | 27 maj 15:00 | 1,80 | +0,30 | (+20,00%) | 1,50 | 1,80 | 1,80 | 1,80 | 183 | 329 |
 |
| APE (APSENERGY) | 16:26 | 4,91 | +0,02 | (+0,41%) | 4,89 | 4,70 | 4,54 | 5,04 | 41 766 | 200 795 |
  |
| APL (AMPLI) | 11:00 | 1,20 | -0,01 | (-0,83%) | 1,21 | 1,20 | 1,20 | 1,20 | 1 557 | 1 868 |
  |
| APN (APLISENS) | 16:27 | 17,80 | -0,30 | (-1,66%) | 18,10 | 18,00 | 17,65 | 18,00 | 712 | 12 637 |
  |
| APR (AUTOPARTN) | 16:28 | 25,95 | -0,05 | (-0,19%) | 26,00 | 25,65 | 25,40 | 26,20 | 150 063 | 3 881 529 |
  |
| APS | 15:09 | 6,20 | +0,05 | (+0,81%) | 6,15 | 6,50 | 6,15 | 6,50 | 1 459 | 9 108 |
  |
| APT (APATOR) | 16:24 | 24,90 | -0,20 | (-0,80%) | 25,10 | 25,00 | 24,35 | 25,15 | 11 623 | 287 702 |
  |
| AQA (AQUAPOZ) | 16:14 | 5,40 | +0,30 | (+5,88%) | 5,10 | 6,10 | 5,05 | 6,25 | 260 | 1 492 |
  |
| AQT (AQUATECH) | 24 mar 16:43 | 0,107 | -0,035 | (-24,65%) | 0,142 | 0,145 | 0,093 | 0,145 | 138 702 | 15 430 | |
| AQU (AQUABB) | 09:29 | 13,00 | 0,00 | (0,00%) | 13,00 | 13,00 | 13,00 | 13,00 | 2 | 26 |
  |
| ARG (ARTGAMES) | 13:42 | 0,740 | +0,020 | (+2,78%) | 0,720 | 0,710 | 0,700 | 0,740 | 1 535 | 1 083 |
  |
| ARH (ARCHICOM) | 15:56 | 53,60 | +0,20 | (+0,37%) | 53,40 | 53,80 | 51,80 | 53,80 | 1 711 | 90 758 |
  |
| ARI | 13:59 | 0,464 | -0,010 | (-2,11%) | 0,474 | 0,412 | 0,396 | 0,468 | 7 509 | 3 149 |
  |
| ARL (ARLEN) | 16:28 | 24,65 | -1,00 | (-3,90%) | 25,65 | 25,60 | 23,85 | 25,60 | 7 506 | 184 560 |
  |
| ART (ARTIFEX) | 16:25 | 19,68 | -0,14 | (-0,71%) | 19,82 | 19,72 | 19,54 | 19,96 | 14 345 | 281 550 |
  |
| ASA (APIS) | 2 cze 15:00 | 0,0160 | +0,0010 | (+6,67%) | 0,0150 | 0,0150 | 0,0150 | 0,0160 | 2 | 0 |
  |
| ASB (ASBIS) | 16:28 | 87,80 | -0,90 | (-1,01%) | 88,70 | 85,20 | 83,70 | 88,00 | 284 564 | 24 474 510 |
  |
| ASE (ASSECOSEE) | 16:27 | 62,70 | -1,00 | (-1,57%) | 63,70 | 63,60 | 62,50 | 63,60 | 780 | 49 125 |
  |
| ASM (ASMGROUP) | 15:04 | 0,1720 | -0,0065 | (-3,64%) | 0,1785 | 0,1785 | 0,1710 | 0,1785 | 47 527 | 8 235 |
 |
| ASML | 15:43 | 6 358,00 | +58,00 | (+0,92%) | 6 300,00 | 6 205,00 | 6 100,00 | 6 358,00 | 9 | 55 941 |
  |
| ASR (ASTRO) | 3 cze 11:00 | 0,0840 | +0,0185 | (+28,24%) | 0,0655 | 0,0840 | 0,0840 | 0,0840 | 2 577 | 216 |
  |
| AST (ASTARTA) | 16:28 | 48,00 | -1,15 | (-2,34%) | 49,15 | 48,85 | 47,50 | 48,90 | 5 531 | 264 989 |
  |
| ATA (ATCCARGO) | 16:11 | 11,00 | 0,00 | (0,00%) | 11,00 | 11,20 | 11,00 | 11,50 | 2 432 | 26 778 |
  |
| ATC (ARCTIC) | 16:23 | 5,84 | -0,01 | (-0,17%) | 5,85 | 5,83 | 5,82 | 5,90 | 14 631 | 85 351 |
  |
| ATD (ATENDE) | 16:28 | 3,72 | -0,16 | (-4,12%) | 3,88 | 3,85 | 3,66 | 3,85 | 99 435 | 369 289 |
  |
| ATG (ATMGRUPA) | 16:23 | 3,82 | -0,07 | (-1,80%) | 3,89 | 3,86 | 3,80 | 3,86 | 27 303 | 104 213 |
  |
| ATJ (ATOMJELLY) | 14:05 | 0,520 | 0,000 | (0,00%) | 0,520 | 0,480 | 0,480 | 0,565 | 3 373 | 1 768 |
  |
| ATP (ATLANTAPL) | 16:16 | 18,45 | +0,30 | (+1,65%) | 18,15 | 18,20 | 18,15 | 18,50 | 2 942 | 53 951 |
  |
| ATR (ATREM) | 16:28 | 57,50 | -0,50 | (-0,86%) | 58,00 | 58,00 | 57,50 | 58,20 | 5 265 | 305 157 |
  |
| ATS (ATLANTIS) | 5 cze 15:00 | 1,400 | +0,005 | (+0,36%) | 1,395 | 1,350 | 1,350 | 1,400 | 389 | 525 |
  |
| ATT (GRUPAAZOTY) | 16:27 | 22,48 | -1,36 | (-5,70%) | 23,84 | 23,80 | 22,24 | 23,80 | 402 751 | 9 204 802 |
  |
| AUX (AUXILIA) | 16:28 | 1,020 | -0,020 | (-1,92%) | 1,040 | 1,040 | 1,020 | 1,080 | 7 405 | 7 702 |
  |
| AVE (ADVERTIGO) | 15:00 | 0,280 | +0,006 | (+2,19%) | 0,274 | 0,290 | 0,280 | 0,290 | 31 910 | 9 078 |
  |
| AWM (AIRWAY) | 16:27 | 0,2710 | -0,0020 | (-0,73%) | 0,2730 | 0,2740 | 0,2515 | 0,2740 | 145 490 | 38 263 |
  |
| AZC (AZTEC) | 09:58 | 1,41 | 0,00 | (0,00%) | 1,41 | 1,41 | 1,41 | 1,41 | 60 | 85 |
  |
| BAC (BACT) | 15:49 | 2,99 | +0,03 | (+1,01%) | 2,96 | 2,85 | 2,61 | 2,99 | 8 661 | 24 821 |
  |
| BAY (BAYER) | 3 cze 09:54 | 144,90 | +2,05 | (+1,44%) | 142,85 | 145,90 | 144,90 | 145,90 | 14 | 2 033 |
  |
| BBD (BBIDEV) | 15:25 | 5,36 | -0,02 | (-0,37%) | 5,38 | 5,38 | 5,32 | 5,38 | 2 518 | 13 447 |
  |
| BBT (BOOMBIT) | 16:21 | 5,80 | -0,16 | (-2,68%) | 5,96 | 5,96 | 5,80 | 5,96 | 1 541 | 9 011 |
  |
| BCM (BETACOM) | 13:51 | 5,34 | 0,00 | (0,00%) | 5,34 | 5,66 | 5,34 | 5,66 | 778 | 4 155 |
  |
| BCS (BIGCHEESE) | 12:43 | 4,73 | -0,01 | (-0,21%) | 4,74 | 4,67 | 4,63 | 4,73 | 3 140 | 14 617 |
  |
| BCX (BIOCELTIX) | 16:01 | 86,80 | -0,50 | (-0,57%) | 87,30 | 86,50 | 85,40 | 87,50 | 3 436 | 297 384 |
  |
| BDX (BUDIMEX) | 16:28 | 672,80 | +5,80 | (+0,87%) | 667,00 | 658,00 | 646,20 | 678,40 | 47 869 | 31 872 442 |
  |
| BEE (BEEIN) | 11:49 | 6,10 | -0,15 | (-2,40%) | 6,25 | 6,05 | 6,00 | 6,25 | 180 | 1 111 |
  |
| BEP (BIOMASS) | 2 cze 17:00 | 0,1025 | +0,0005 | (+0,49%) | 0,1020 | 0,1020 | 0,0984 | 0,1035 | 923 087 | 92 620 |
  |
| BFT (BENEFIT) | 16:28 | 4 564,00 | +54,00 | (+1,20%) | 4 510,00 | 4 472,00 | 4 380,00 | 4 590,00 | 3 347 | 15 159 236 |
  |
| BGD (BIOGENED) | 5 cze 15:25 | 18,20 | +0,10 | (+0,55%) | 18,10 | 18,10 | 18,10 | 18,20 | 31 | 564 |
  |
| BHW (HANDLOWY) | 16:26 | 123,20 | +0,60 | (+0,49%) | 122,60 | 123,80 | 121,00 | 124,00 | 25 797 | 3 172 449 |
  |
| BHX (BINARY) | 16:21 | 3,98 | +0,18 | (+4,74%) | 3,80 | 3,84 | 3,38 | 4,00 | 1 875 | 6 833 |
  |
| BIG (BASEIG) | 15:23 | 23,80 | +0,80 | (+3,48%) | 23,00 | 22,00 | 22,00 | 23,80 | 212 | 4 871 |
 |
| BIO (BIOTON) | 16:18 | 4,06 | 0,00 | (0,00%) | 4,06 | 4,06 | 3,98 | 4,06 | 124 762 | 500 961 |
  |
| BIP (BIOPLANET) | 16:24 | 32,20 | -0,20 | (-0,62%) | 32,40 | 32,40 | 32,00 | 32,40 | 173 | 5 557 |
  |
| BKD (BKDGAMES) | 13:51 | 2,66 | -0,18 | (-6,34%) | 2,84 | 2,80 | 2,64 | 2,82 | 954 | 2 614 |
  |
| BLF (BELEAF) | 2 cze 15:00 | 2,30 | -0,22 | (-8,73%) | 2,52 | 2,50 | 2,30 | 2,50 | 127 | 317 |
  |
| BLO (BLOOBER) | 16:14 | 26,45 | +0,25 | (+0,95%) | 26,20 | 26,90 | 25,95 | 27,10 | 33 602 | 892 555 |
  |
| BLT (BALTICON) | 09:00 | 19,50 | -0,40 | (-2,01%) | 19,90 | 19,50 | 19,50 | 19,50 | 2 | 39 |
  |
| BMC (BUMECH) | 16:28 | 18,52 | -0,30 | (-1,59%) | 18,82 | 18,80 | 18,30 | 19,10 | 24 098 | 447 100 |
  |
| BMW | 14:15 | 297,30 | -3,50 | (-1,16%) | 300,80 | 295,40 | 295,40 | 297,30 | 7 | 2 072 |
  |
| BMX (BIOMAXIMA) | 16:25 | 9,39 | -0,22 | (-2,29%) | 9,61 | 9,61 | 9,30 | 9,61 | 13 929 | 130 826 |
  |
| BNP (BNPPPL) | 16:25 | 143,20 | -5,40 | (-3,63%) | 148,60 | 148,00 | 143,20 | 148,20 | 2 836 | 410 251 |
  |
| BOEG (BOEING) | 26 maj 15:32 | 788,00 | -32,00 | (-3,90%) | 820,00 | 788,00 | 788,00 | 788,00 | 13 | 10 244 | |
| BOS | 15:54 | 9,92 | -0,14 | (-1,39%) | 10,06 | 10,06 | 9,89 | 10,06 | 10 441 | 103 767 |
  |
| BOW (BOWIM) | 16:28 | 8,00 | -0,30 | (-3,61%) | 8,30 | 8,22 | 7,74 | 8,24 | 25 638 | 206 027 |
  |
| BPC | 2 cze 09:00 | 0,0850 | +0,0050 | (+6,25%) | 0,0800 | 0,0850 | 0,0850 | 0,0850 | 217 | 18 |
  |
| BPN (BLACKPOIN) | 11:22 | 0,310 | -0,002 | (-0,64%) | 0,312 | 0,284 | 0,284 | 0,310 | 10 096 | 2 870 |
  |
| BRH (BERGHOLDI) | 1 cze 15:13 | 0,210 | 0,000 | (0,00%) | 0,210 | 0,210 | 0,210 | 0,210 | 47 258 | 9 924 | |
| BRKB (BERKSHIRE) | 5 cze 16:12 | 1 828,00 | +156,40 | (+9,36%) | 1 671,60 | 1 828,00 | 1 828,00 | 1 828,00 | 1 | 1 828 |
 |
| BRO (CZARNKOW) | 22 maj 11:00 | 0,0950 | 0,0000 | (0,00%) | 0,0950 | 0,0950 | 0,0950 | 0,0950 | 120 | 11 |
  |
| BRP (BLACKROSE) | 15:26 | 0,380 | 0,000 | (0,00%) | 0,380 | 0,380 | 0,360 | 0,380 | 603 | 224 |
  |
| BRS (BORYSZEW) | 16:28 | 5,07 | -0,10 | (-1,93%) | 5,17 | 5,10 | 5,03 | 5,10 | 71 123 | 360 103 |
  |
| BSA (BRAS) | 16:27 | 0,204 | -0,010 | (-4,67%) | 0,214 | 0,214 | 0,204 | 0,214 | 33 159 | 6 964 |
  |
| BSH | 14:08 | 16,00 | 0,00 | (0,00%) | 16,00 | 16,20 | 16,00 | 16,20 | 114 | 1 834 |
  |
| BSN (BRAINSCAN) | 11:00 | 14,80 | -1,10 | (-6,92%) | 15,90 | 14,80 | 14,80 | 14,80 | 72 | 1 066 |
  |
| BST (BEST) | 16:08 | 31,50 | -0,40 | (-1,25%) | 31,90 | 32,00 | 31,50 | 32,30 | 1 965 | 62 487 |
  |
| BTC (BTCSTUDIO) | 3 cze 11:00 | 0,121 | 0,000 | (0,00%) | 0,121 | 0,121 | 0,121 | 0,121 | 14 102 | 1 706 | |
| BTF (BTCS) | 16:22 | 4,16 | -0,18 | (-4,15%) | 4,34 | 4,36 | 4,14 | 4,36 | 1 838 | 7 755 |
  |
| BTK (BIZTECH) | 15:57 | 0,1740 | +0,0040 | (+2,35%) | 0,1700 | 0,1770 | 0,1620 | 0,1770 | 8 260 | 1 376 |
  |
| CAI (CARLSON) | 2 cze 17:00 | 2,40 | -0,14 | (-5,51%) | 2,54 | 2,52 | 2,40 | 2,58 | 9 196 | 22 765 |
  |
| CAP (CAPITEA) | 16:23 | 0,421 | -0,013 | (-3,00%) | 0,434 | 0,424 | 0,421 | 0,430 | 7 663 | 3 257 |
  |
| CAR (INTERCARS) | 16:27 | 808,00 | +8,00 | (+1,00%) | 800,00 | 798,00 | 798,00 | 810,00 | 2 923 | 2 344 458 |
  |
| CARL (CARLSBERG) | 20 kwi 11:32 | 471,50 | +14,00 | (+3,06%) | 457,50 | 471,50 | 471,50 | 471,50 | 2 | 943 |
 |
| CAV (CAVATINA) | 16:17 | 12,70 | -0,10 | (-0,78%) | 12,80 | 12,90 | 12,70 | 12,90 | 677 | 8 613 |
  |
| CBD (CANNABIS) | 15:25 | 0,1790 | -0,0030 | (-1,65%) | 0,1820 | 0,1820 | 0,1750 | 0,1870 | 383 344 | 69 362 |
  |
| CBF (CYBERFLKS) | 16:28 | 193,70 | -1,90 | (-0,97%) | 195,60 | 195,00 | 183,60 | 197,20 | 10 765 | 2 084 114 |
  |
| CCE (CCENERGY) | 11:00 | 0,254 | +0,002 | (+0,79%) | 0,252 | 0,254 | 0,254 | 0,254 | 1 727 | 439 |
  |
| CCR (CONSTANCE) | 11:00 | 8,00 | 0,00 | (0,00%) | 8,00 | 8,00 | 8,00 | 8,00 | 6 | 48 | |
| CCS | 09:00 | 0,515 | 0,000 | (0,00%) | 0,515 | 0,515 | 0,515 | 0,515 | 200 | 103 |
  |
| CDL (CDRL) | 15:23 | 9,00 | +0,15 | (+1,69%) | 8,85 | 8,70 | 8,55 | 9,20 | 6 447 | 57 787 |
  |
| CDR (CDPROJEKT) | 16:28 | 226,10 | -1,70 | (-0,75%) | 227,80 | 225,40 | 223,60 | 227,20 | 239 902 | 54 041 223 |
  |
| CEZ | 12:38 | 220,20 | +1,20 | (+0,55%) | 219,00 | 219,00 | 219,00 | 222,80 | 17 066 | 3 760 252 |
  |
| CFG | 09:42 | 1,610 | -0,045 | (-2,72%) | 1,655 | 1,655 | 1,610 | 1,655 | 390 | 629 |
  |
| CFI | 3 cze 15:00 | 0,137 | +0,006 | (+4,58%) | 0,131 | 0,132 | 0,132 | 0,137 | 5 550 | 758 |
  |
| CFS (CFSA) | 09:19 | 4,74 | 0,00 | (0,00%) | 4,74 | 4,68 | 4,68 | 4,74 | 311 | 1 456 |
  |
| CHP (CHERRY) | 27 maj 11:00 | 0,420 | -0,076 | (-15,32%) | 0,496 | 0,420 | 0,420 | 0,420 | 3 283 | 1 379 |
  |
| CIG (CIGAMES) | 16:26 | 2,895 | -0,145 | (-4,77%) | 3,040 | 3,030 | 2,870 | 3,030 | 666 937 | 1 944 299 |
  |
| CLA (CONSOLE) | 13:56 | 6,05 | -0,40 | (-6,20%) | 6,45 | 6,05 | 6,05 | 6,10 | 2 099 | 12 721 |
  |
| CLC (COLUMBUS) | 16:09 | 3,415 | -0,005 | (-0,15%) | 3,420 | 3,415 | 3,270 | 3,495 | 45 587 | 152 198 |
  |
| CLD (CLOUD) | 15:16 | 71,80 | -0,80 | (-1,10%) | 72,60 | 72,00 | 71,60 | 72,00 | 289 | 20 788 |
  |
| CLE (COALENERG) | 16:24 | 2,020 | -0,280 | (-12,17%) | 2,300 | 2,220 | 1,998 | 2,220 | 176 968 | 362 818 |
  |
| CLN (CLNPHARMA) | 16:25 | 20,50 | 0,00 | (0,00%) | 20,50 | 20,40 | 20,00 | 20,60 | 4 862 | 98 433 |
  |
| CMC (COMECO) | 31 maj 15:00 | 0,134 | -0,004 | (-2,55%) | 0,138 | 0,134 | 0,134 | 0,134 | 11 | 1 | |
| CMI | 09:28 | 8,20 | 0,00 | (0,00%) | 8,20 | 8,20 | 8,20 | 8,20 | 4 | 33 |
  |
| CMP (COMP) | 16:28 | 88,40 | -1,20 | (-1,34%) | 89,60 | 88,30 | 86,00 | 89,00 | 24 183 | 2 108 828 |
  |
| COG (COGNOR) | 16:28 | 6,68 | -0,21 | (-2,98%) | 6,88 | 6,80 | 6,54 | 6,80 | 612 992 | 4 071 891 |
  |
| COLA (COCACOLA) | 5 cze 15:45 | 295,75 | +1,85 | (+0,63%) | 293,90 | 288,55 | 288,55 | 295,75 | 22 | 6 409 |
  |
| COR (COREY) | 13:39 | 0,2920 | -0,0040 | (-1,35%) | 0,2960 | 0,2930 | 0,2710 | 0,2930 | 8 624 | 2 444 |
  |
| COS (COSMA) | 5 cze 12:42 | 0,380 | +0,006 | (+1,60%) | 0,374 | 0,380 | 0,380 | 0,380 | 697 | 265 |
  |
| CPA (CAPITAL) | 16:22 | 3,10 | -0,24 | (-7,19%) | 3,34 | 3,30 | 2,98 | 3,44 | 341 946 | 1 068 307 |
  |
| CPD (CELTIC) | 12:17 | 1,385 | +0,005 | (+0,36%) | 1,380 | 1,380 | 1,380 | 1,385 | 9 | 12 |
  |
| CPI (CPIEUROPE) | 25 maj 12:41 | 66,30 | +1,40 | (+2,16%) | 64,90 | 66,40 | 66,30 | 66,40 | 2 | 133 |
  |
| CPL (COMPERIA) | 3 cze 12:40 | 4,92 | -0,13 | (-2,57%) | 5,05 | 5,05 | 4,92 | 5,05 | 39 | 192 |
  |
| CPR (COMPREMUM) | 16:08 | 1,295 | -0,025 | (-1,89%) | 1,320 | 1,270 | 1,270 | 1,310 | 62 582 | 80 256 |
  |
| CPS (CYFRPLSAT) | 16:28 | 15,305 | -0,105 | (-0,68%) | 15,410 | 15,200 | 14,905 | 15,325 | 612 700 | 9 263 285 |
  |
| CRB (CARBONSTU) | 15:35 | 1,94 | -0,06 | (-3,00%) | 2,00 | 2,00 | 1,94 | 2,00 | 1 302 | 2 551 |
  |
| CRC (CARPATHIA) | 12:10 | 1,66 | +0,14 | (+9,21%) | 1,52 | 1,51 | 1,51 | 1,66 | 1 792 | 2 828 |
  |
| CRI (CREOTECH) | 16:28 | 767,00 | -16,00 | (-2,04%) | 783,00 | 760,00 | 738,00 | 806,00 | 55 933 | 43 208 399 |
  |
| CRJ (CREEPYJAR) | 16:13 | 520,00 | +4,00 | (+0,78%) | 516,00 | 508,00 | 504,00 | 522,00 | 1 238 | 632 218 |
  |
| CRM (CORMAY) | 16:20 | 0,538 | -0,002 | (-0,37%) | 0,540 | 0,540 | 0,528 | 0,540 | 8 950 | 4 770 |
  |
| CRQ (CRQUANTUM) | 16:28 | 372,00 | +2,75 | (+0,74%) | 369,25 | 351,00 | 333,00 | 377,00 | 28 864 | 10 209 015 | |
| CRQA (CRQUANTUM-PDA) | 13:46 | 369,50 | +9,50 | (+2,64%) | 360,00 | 359,50 | 350,00 | 372,00 | 1 040 | 373 825 | |
| CSR (CASPAR) | 11:47 | 5,95 | -0,05 | (-0,83%) | 6,00 | 6,00 | 5,95 | 6,00 | 8 386 | 50 302 |
  |
| CST (CSTORE) | 15:34 | 6,60 | +0,30 | (+4,76%) | 6,30 | 6,45 | 6,30 | 6,60 | 494 | 3 188 |
 |
| CTE (CTEGROUP) | 13 maj 12:24 | 0,0238 | +0,0028 | (+13,33%) | 0,0210 | 0,0238 | 0,0238 | 0,0238 | 524 487 | 12 483 |
 |
| CTF (CENTURION) | 16:08 | 0,1000 | -0,0090 | (-8,26%) | 0,1090 | 0,1090 | 0,0980 | 0,1090 | 2 373 345 | 241 534 |
  |
| CTS (CITYSERV) | 3 cze 15:01 | 6,40 | -0,10 | (-1,54%) | 6,50 | 6,40 | 6,40 | 6,40 | 2 313 | 14 803 |
  |
| CTX (CAPTORTX) | 16:20 | 77,70 | -0,10 | (-0,13%) | 77,80 | 75,10 | 75,10 | 78,00 | 1 157 | 88 502 |
  |
| CWA (CONSOLEW) | 16:14 | 4,00 | +0,20 | (+5,26%) | 3,80 | 3,84 | 3,60 | 4,04 | 7 249 | 28 100 |
  |
| CZT (CZTOREBKA) | 15:00 | 0,620 | +0,020 | (+3,33%) | 0,600 | 0,620 | 0,620 | 0,620 | 21 197 | 13 142 |
  |
| DAD (DADELO) | 16:11 | 71,00 | +0,20 | (+0,28%) | 70,80 | 71,70 | 70,80 | 71,70 | 2 075 | 148 052 |
  |
| DAT (DATAWALK) | 16:28 | 122,40 | -4,00 | (-3,16%) | 126,40 | 124,80 | 120,80 | 124,80 | 11 928 | 1 465 811 |
  |
| DBC (DEBICA) | 16:27 | 88,60 | -0,30 | (-0,34%) | 88,90 | 88,60 | 88,50 | 89,00 | 600 | 53 214 |
  |
| DBE (DBENERGY) | 12:31 | 8,88 | 0,00 | (0,00%) | 8,88 | 8,88 | 8,50 | 8,88 | 88 | 771 |
  |
| DCR (DECORA) | 16:04 | 71,60 | -0,20 | (-0,28%) | 71,80 | 71,80 | 71,10 | 72,00 | 1 395 | 99 764 |
  |
| DDI (DDISTANCE) | 3 cze 11:04 | 0,126 | -0,016 | (-11,27%) | 0,142 | 0,126 | 0,126 | 0,126 | 53 314 | 6 718 | |
| DEK (DEKPOL) | 16:19 | 70,00 | +4,60 | (+7,03%) | 65,40 | 65,40 | 65,40 | 70,40 | 2 532 | 171 025 |
  |
| DEL (DELKO) | 14:55 | 5,99 | -0,01 | (-0,17%) | 6,00 | 5,95 | 5,90 | 6,00 | 3 279 | 19 494 |
  |
| DFH (DEFENCEH) | 2 cze 17:00 | 0,4060 | -0,0040 | (-0,98%) | 0,4100 | 0,3710 | 0,3000 | 0,4900 | 1 354 255 | 472 876 |
  |
| DGA | 5 cze 16:38 | 26,30 | -0,10 | (-0,38%) | 26,40 | 26,30 | 26,30 | 26,30 | 8 | 210 |
  |
| DGE (DRAGOENT) | 12:36 | 19,00 | +0,05 | (+0,26%) | 18,95 | 18,50 | 18,50 | 19,00 | 267 | 5 055 |
  |
| DGN (DGNET) | 13:42 | 10,90 | -0,20 | (-1,80%) | 11,10 | 11,20 | 10,90 | 11,20 | 241 | 2 672 |
  |
| DGS (DEMGAMES) | 09:36 | 0,428 | -0,008 | (-1,83%) | 0,436 | 0,434 | 0,370 | 0,434 | 801 | 308 |
  |
| DIA (DIAG) | 16:28 | 175,70 | +3,80 | (+2,21%) | 171,90 | 171,90 | 167,80 | 176,00 | 41 294 | 7 144 668 |
  |
| DIG (DIGITANET) | 16:28 | 219,00 | -8,00 | (-3,52%) | 227,00 | 227,00 | 217,00 | 227,00 | 12 190 | 2 684 108 |
  |
| DIV (DIVOLIO) | 15:44 | 2,60 | -0,32 | (-10,96%) | 2,92 | 2,66 | 2,60 | 2,68 | 2 501 | 6 568 |
  |
| DKR (DEKTRA) | 13:17 | 5,88 | +0,14 | (+2,44%) | 5,74 | 5,68 | 5,68 | 5,88 | 217 | 1 241 |
  |
| DMG (DMGROUP) | 15:28 | 2,26 | +0,02 | (+0,89%) | 2,24 | 2,24 | 2,24 | 2,26 | 7 092 | 15 931 |
  |
| DNP (DINOPL) | 16:28 | 29,60 | +0,05 | (+0,17%) | 29,55 | 29,72 | 29,14 | 29,96 | 2 081 750 | 61 348 859 |
  |
| DNS (DANKS) | 16:24 | 0,840 | 0,000 | (0,00%) | 0,840 | 0,830 | 0,750 | 0,850 | 71 065 | 58 491 |
  |
| DOM (DOMDEV) | 16:28 | 243,50 | -2,00 | (-0,81%) | 245,50 | 242,00 | 240,50 | 246,00 | 5 069 | 1 228 156 |
  |
| DPG (DARKPOINT) | 09:00 | 15,00 | 0,00 | (0,00%) | 15,00 | 15,00 | 15,00 | 15,00 | 13 | 195 |
  |
| DRF (DRFINANCE) | 15:58 | 1,455 | +0,025 | (+1,75%) | 1,430 | 1,325 | 1,325 | 1,640 | 15 555 | 23 534 |
  |
| DRG (DRAGEUS) | 15:42 | 0,968 | +0,018 | (+1,89%) | 0,950 | 1,000 | 0,942 | 1,010 | 1 309 | 1 295 |
  |
| DRZ (DORZECZY) | 14:44 | 28,98 | -0,02 | (-0,07%) | 29,00 | 29,00 | 27,65 | 29,38 | 162 | 4 719 | |
| DTR (DIGITREE) | 16:13 | 10,70 | +0,50 | (+4,90%) | 10,20 | 10,70 | 10,10 | 10,70 | 115 | 1 169 |
  |
| DTX (DITIX) | 11:21 | 0,248 | -0,008 | (-3,13%) | 0,256 | 0,252 | 0,202 | 0,252 | 7 871 | 1 772 |
  |
| DUA (DUALITY) | 15:04 | 0,710 | 0,000 | (0,00%) | 0,710 | 0,710 | 0,710 | 0,710 | 1 289 | 915 |
  |
| DVL (DEVELIA) | 16:27 | 10,94 | -0,14 | (-1,26%) | 11,08 | 11,08 | 10,80 | 11,08 | 178 033 | 1 945 020 |
  |
| EAH (ESOTIQ) | 14:36 | 28,80 | +0,90 | (+3,23%) | 27,90 | 28,90 | 28,30 | 28,90 | 804 | 23 099 |
  |
| EAT (AMREST) | 16:27 | 10,08 | -0,22 | (-2,14%) | 10,30 | 10,30 | 10,02 | 10,32 | 73 112 | 740 980 |
  |
| EBP (ERSTEPL) | 16:28 | 612,20 | +12,00 | (+2,00%) | 600,20 | 599,80 | 590,20 | 612,20 | 54 953 | 33 287 021 |
  |
| EBX (EKOBOX) | 15:56 | 1,560 | -0,025 | (-1,58%) | 1,585 | 1,585 | 1,545 | 1,620 | 5 099 | 8 056 |
  |
| ECB (ECBSA) | 13:56 | 22,00 | +0,10 | (+0,46%) | 21,90 | 22,00 | 21,55 | 22,00 | 88 | 1 908 |
  |
| ECC (ECCGAMES) | 10:06 | 0,1890 | -0,0010 | (-0,53%) | 0,1900 | 0,1805 | 0,1765 | 0,1895 | 1 234 | 223 |
  |
| ECH (ECHO) | 16:15 | 5,20 | 0,00 | (0,00%) | 5,20 | 5,20 | 5,13 | 5,20 | 12 404 | 64 095 |
  |
| ECK (EUROSNACK) | 16:26 | 2,35 | -0,05 | (-2,08%) | 2,40 | 2,39 | 2,20 | 2,40 | 52 827 | 120 192 |
  |
| ECL | 15:54 | 3,96 | +0,08 | (+2,06%) | 3,88 | 3,88 | 3,60 | 3,96 | 2 297 | 8 864 |
  |
| ECN (ECNOLOGY) | 3 cze 16:01 | 0,672 | -0,018 | (-2,61%) | 0,690 | 0,684 | 0,632 | 0,684 | 7 749 | 5 032 | |
| ECT (ECO5TECH) | 16:07 | 0,655 | -0,115 | (-14,94%) | 0,770 | 0,765 | 0,655 | 0,765 | 28 700 | 19 925 |
  |
| EDI (EDINVEST) | 16:06 | 8,36 | -0,04 | (-0,48%) | 8,40 | 8,42 | 8,18 | 8,42 | 1 251 | 10 442 |
  |
| EDL (EDITELPL) | 10:34 | 4,92 | -0,18 | (-3,53%) | 5,10 | 4,94 | 4,92 | 4,94 | 826 | 4 077 |
  |
| EEE (EKIPA) | 16:25 | 1,310 | +0,180 | (+15,93%) | 1,130 | 1,130 | 1,130 | 1,400 | 90 268 | 112 785 |
  |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,63 | +0,01 | (+0,62%) | 1,62 | 1,67 | 1,60 | 1,67 | 12 326 | 20 173 | |
| EFE (EFENERGII) | 3 cze 12:33 | 0,140 | -0,015 | (-9,68%) | 0,155 | 0,149 | 0,140 | 0,149 | 50 000 | 7 080 | |
| EFK (EFEKT) | 15:00 | 6,10 | 0,00 | (0,00%) | 6,10 | 6,10 | 6,10 | 6,10 | 201 | 1 226 |
  |
| EGH (EKOPOL) | 09:00 | 6,30 | +0,25 | (+4,13%) | 6,05 | 6,30 | 6,30 | 6,30 | 250 | 1 575 |
  |
| EGY (ENERGY) | 16:10 | 0,218 | +0,002 | (+0,93%) | 0,216 | 0,215 | 0,205 | 0,219 | 19 806 | 4 207 |
  |
| EHG (EUROHOLD) | 5 cze 09:00 | 4,20 | 0,00 | (0,00%) | 4,20 | 4,20 | 4,20 | 4,20 | 5 | 21 |
  |
| EKE (EKOOZE) | 21 maj 12:14 | 0,0890 | 0,0000 | (0,00%) | 0,0890 | 0,0750 | 0,0740 | 0,0890 | 3 395 | 253 | |
| EKP (ELKOP) | 16:02 | 1,740 | -0,070 | (-3,87%) | 1,810 | 1,760 | 1,730 | 1,815 | 9 024 | 15 704 |
  |
| EKS (EKIOSK) | 11:02 | 0,488 | 0,000 | (0,00%) | 0,488 | 0,488 | 0,488 | 0,488 | 55 | 27 |
  |
| ELM (EMONT) | 3 cze 15:00 | 0,700 | 0,000 | (0,00%) | 0,700 | 0,700 | 0,700 | 0,700 | 46 | 32 | |
| ELQ | 16:22 | 2,23 | +0,20 | (+9,85%) | 2,03 | 2,03 | 2,01 | 2,64 | 134 581 | 318 926 |
  |
| ELT (ELEKTROTI) | 16:26 | 55,50 | -0,65 | (-1,16%) | 56,15 | 56,00 | 54,10 | 56,75 | 11 585 | 641 781 |
  |
| EMP (EMPLOCITY) | 09:22 | 0,394 | -0,016 | (-3,90%) | 0,410 | 0,410 | 0,368 | 0,410 | 920 | 350 |
  |
| ENA (ENEA) | 16:28 | 20,06 | -0,10 | (-0,50%) | 20,16 | 20,00 | 19,71 | 20,20 | 325 346 | 6 487 303 |
  |
| END (ENEIDA) | 2 cze 17:00 | 4,40 | +0,02 | (+0,46%) | 4,38 | 3,72 | 3,72 | 5,80 | 1 162 | 5 829 |
  |
| ENE (ENELMED) | 11:20 | 19,00 | 0,00 | (0,00%) | 19,00 | 19,40 | 19,00 | 19,40 | 55 | 1 047 |
  |
| ENG (ENERGA) | 16:16 | 18,86 | 0,00 | (0,00%) | 18,86 | 18,86 | 18,86 | 18,90 | 12 256 | 231 206 |
  |
| ENI (ENERGOINS) | 16:18 | 2,150 | -0,020 | (-0,92%) | 2,170 | 2,140 | 2,130 | 2,160 | 11 292 | 24 119 |
  |
| ENP (ENAP) | 11:24 | 3,58 | -0,02 | (-0,56%) | 3,60 | 3,58 | 3,58 | 3,58 | 2 500 | 8 950 |
  |
| ENT (ENTER) | 16:28 | 53,20 | +0,10 | (+0,19%) | 53,10 | 53,20 | 52,40 | 53,60 | 4 089 | 216 539 |
  |
| EPR (EKOPARK) | 3 cze 16:35 | 7,05 | +0,75 | (+11,90%) | 6,30 | 6,10 | 5,70 | 7,30 | 2 686 | 18 180 | |
| EQU (EQUNICO) | 16:12 | 1,175 | +0,005 | (+0,43%) | 1,170 | 1,170 | 1,165 | 1,175 | 3 700 | 4 320 |
  |
| ERA (ERATONRG) | 17 lut 17:00 | 0,102 | -0,031 | (-23,31%) | 0,133 | 0,113 | 0,102 | 0,131 | 340 413 | 36 599 | |
| ERB (ERBUD) | 15:27 | 25,05 | -0,30 | (-1,18%) | 25,35 | 25,40 | 25,05 | 26,55 | 2 713 | 68 452 |
  |
| ERG | 11:28 | 40,00 | 0,00 | (0,00%) | 40,00 | 40,00 | 40,00 | 40,00 | 2 | 80 |
  |
| ESK (ESKIMOS) | 3 cze 15:00 | 0,210 | 0,000 | (0,00%) | 0,210 | 0,210 | 0,210 | 0,210 | 25 | 5 | |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 16:23 | 30,30 | +0,05 | (+0,17%) | 30,25 | 29,90 | 29,90 | 30,80 | 6 682 | 202 149 |
  |
| ETX (EUROTAX) | 16:27 | 2,94 | -0,08 | (-2,65%) | 3,02 | 3,02 | 2,94 | 3,08 | 8 513 | 25 640 |
  |
| EUC (EUCO) | 4 maj 16:49 | 0,510 | -0,002 | (-0,39%) | 0,512 | 0,512 | 0,499 | 0,516 | 19 999 | 10 148 |
  |
| EUR (EUROCASH) | 16:28 | 5,060 | +0,035 | (+0,70%) | 5,025 | 5,025 | 4,986 | 5,090 | 93 197 | 467 837 |
  |
| EUV (EUVIC) | 12:37 | 20,60 | +0,60 | (+3,00%) | 20,00 | 20,60 | 19,20 | 20,60 | 92 | 1 854 |
  |
| EXA (EXAMOBILE) | 15:08 | 3,20 | +0,10 | (+3,23%) | 3,10 | 3,22 | 3,20 | 3,36 | 796 | 2 580 |
  |
| EXC (EXCELLENC) | 16:28 | 0,4400 | +0,0420 | (+10,55%) | 0,3980 | 0,4000 | 0,3980 | 0,4480 | 2 453 275 | 1 053 547 |
  |
| EXM (EXIMIT) | 09:35 | 126,00 | 0,00 | (0,00%) | 126,00 | 127,00 | 126,00 | 127,00 | 13 | 1 645 |
  |
| EXXN (EXXONMOB) | 5 cze 13:19 | 568,50 | -14,20 | (-2,44%) | 582,70 | 568,50 | 568,50 | 568,50 | 3 | 1 706 |
 |
| F51 (FARM51) | 2 cze 15:00 | 2,000 | -0,020 | (-0,99%) | 2,020 | 2,000 | 2,000 | 2,000 | 6 422 | 12 844 |
  |
| FAB (FABRITY) | 15:58 | 28,90 | -0,20 | (-0,69%) | 29,10 | 29,00 | 27,20 | 29,00 | 4 489 | 126 285 |
  |
| FAR (FARMINN) | 15:06 | 37,00 | -0,50 | (-1,33%) | 37,50 | 37,50 | 37,00 | 38,88 | 538 | 20 033 | |
| FEE (FEERUM) | 16:01 | 17,00 | -0,85 | (-4,76%) | 17,85 | 17,85 | 17,00 | 18,00 | 4 175 | 74 307 |
  |
| FEM (FEMTECH) | 30 kwi 17:04 | 0,0320 | -0,0105 | (-24,71%) | 0,0425 | 0,0450 | 0,0320 | 0,0450 | 607 159 | 22 915 |
  |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FFP (FARMYFO) | 3 cze 15:13 | 13,50 | 0,00 | (0,00%) | 13,50 | 12,90 | 12,90 | 13,50 | 18 | 238 | |
| FHB (FOODHUB) | 5 cze 17:00 | 2,23 | 0,00 | (0,00%) | 2,23 | 2,23 | 2,23 | 2,23 | 1 656 | 3 693 |
  |
| FHD (FHDOM) | 15 maj 14:14 | 4,28 | +0,10 | (+2,39%) | 4,18 | 4,30 | 4,28 | 4,34 | 634 | 2 728 |
  |
| FIG (FIGENE) | 3 cze 16:31 | 0,488 | +0,018 | (+3,83%) | 0,470 | 0,471 | 0,471 | 0,490 | 21 370 | 10 333 | |
| FLG (FALCON) | 1 cze 17:00 | 0,284 | -0,002 | (-0,70%) | 0,286 | 0,240 | 0,240 | 0,284 | 7 410 | 1 783 | |
| FMG | 3 cze 15:00 | 59,40 | 0,00 | (0,00%) | 59,40 | 59,40 | 59,40 | 59,40 | 25 | 1 485 |
  |
| FON | 5 cze 17:00 | 1,765 | 0,000 | (0,00%) | 1,765 | 1,690 | 1,655 | 1,765 | 600 | 994 |
 |
| FOR (FOREVEREN) | 16:13 | 2,47 | -0,03 | (-1,20%) | 2,50 | 2,53 | 2,47 | 2,53 | 5 942 | 14 838 |
  |
| FOX (SPACEFOX) | 16:03 | 1,90 | -0,10 | (-5,00%) | 2,00 | 2,00 | 1,80 | 2,24 | 2 730 | 5 146 |
  |
| FPO (FORPOSTA) | 2 cze 11:28 | 2,30 | -0,26 | (-10,16%) | 2,56 | 2,30 | 2,30 | 2,30 | 1 020 | 2 346 |
  |
| FRB (FORBUILD) | 10:45 | 4,32 | 0,00 | (0,00%) | 4,32 | 4,32 | 4,32 | 4,32 | 1 | 4 |
  |
| FRM (FREEMIND) | 13:25 | 6,60 | -0,16 | (-2,37%) | 6,76 | 6,78 | 6,60 | 6,78 | 290 | 1 937 |
  |
| FRO (FERRO) | 15:51 | 31,80 | +0,50 | (+1,60%) | 31,30 | 31,40 | 31,00 | 31,80 | 4 963 | 155 166 |
  |
| FRW (FROZENWAY) | 16:05 | 38,00 | -0,80 | (-2,06%) | 38,80 | 37,90 | 37,10 | 38,00 | 245 | 9 169 |
  |
| FSG (FASING) | 14:20 | 14,20 | -0,50 | (-3,40%) | 14,70 | 14,10 | 14,00 | 14,50 | 1 545 | 21 778 |
  |
| FTE (FORTE) | 15:34 | 18,75 | 0,00 | (0,00%) | 18,75 | 18,80 | 18,75 | 18,80 | 330 | 6 189 |
  |
| FTH (FINTECH) | 26 wrz 17:03 | 0,259 | +0,066 | (+34,20%) | 0,193 | 0,210 | 0,188 | 0,297 | 17 779 676 | 4 146 977 |
 |
| FTL (FOOTHILLS) | 09:50 | 0,545 | 0,000 | (0,00%) | 0,545 | 0,545 | 0,545 | 0,545 | 100 | 55 |
  |
| FVE (FOTOVOLT) | 15:54 | 0,366 | +0,006 | (+1,67%) | 0,360 | 0,360 | 0,360 | 0,366 | 12 308 | 4 492 |
  |
| GAL (GALVO) | 16:28 | 2,32 | -0,18 | (-7,20%) | 2,50 | 2,46 | 2,30 | 2,56 | 1 600 | 3 756 |
  |
| GAR (GARIN) | 2 cze 13:49 | 2,18 | 0,00 | (0,00%) | 2,18 | 2,18 | 2,18 | 2,20 | 62 | 135 |
  |
| GDC (GAMEDUST) | 3 lut 16:48 | 0,0395 | -0,0045 | (-10,23%) | 0,0440 | 0,0405 | 0,0350 | 0,0470 | 423 717 | 16 178 |
 |
| GDS (GDEVS) | 16:13 | 1,980 | +0,310 | (+18,56%) | 1,670 | 1,610 | 1,600 | 1,980 | 25 900 | 47 157 |
  |
| GEA (GRENEVIA) | 9 mar 17:00 | 3,270 | 0,000 | (0,00%) | 3,270 | 3,270 | 3,255 | 3,275 | 106 639 | 348 439 |
 |
| GEN (GENOMED) | 1 cze 15:43 | 25,40 | +1,20 | (+4,96%) | 24,20 | 24,20 | 24,20 | 25,40 | 17 | 419 |
  |
| GHT (GAMEHUNT) | 09:50 | 4,72 | -0,08 | (-1,67%) | 4,80 | 4,78 | 4,72 | 4,78 | 171 | 811 |
  |
| GHY (GHYDROGEN) | 1 cze 13:34 | 2,00 | 0,00 | (0,00%) | 2,00 | 2,00 | 2,00 | 2,00 | 111 | 222 |
  |
| GIF (GAMFACTOR) | 16:01 | 5,000 | +0,030 | (+0,60%) | 4,970 | 4,970 | 4,970 | 5,050 | 3 987 | 20 047 |
  |
| GKI (IMMOBILE) | 16:08 | 4,71 | -0,03 | (-0,63%) | 4,74 | 4,74 | 4,63 | 4,74 | 1 174 | 5 494 |
  |
| GKS (GKSKAT) | 3 cze 11:18 | 0,195 | +0,003 | (+1,56%) | 0,192 | 0,195 | 0,195 | 0,195 | 14 858 | 2 897 |
  |
| GME (GRMEDIA) | 3 cze 16:49 | 54,50 | +7,50 | (+15,96%) | 47,00 | 54,50 | 54,50 | 54,50 | 1 | 55 |
  |
| GMT (GENOMTEC) | 16:18 | 5,06 | -0,12 | (-2,32%) | 5,18 | 5,00 | 4,93 | 5,17 | 21 361 | 106 031 |
  |
| GMV (GAMIVO) | 14:30 | 16,50 | -1,10 | (-6,25%) | 17,60 | 16,70 | 16,50 | 16,90 | 4 627 | 76 715 |
  |
| GMZ (GRUPAMZ) | 15:58 | 0,220 | -0,010 | (-4,35%) | 0,230 | 0,229 | 0,210 | 0,229 | 23 534 | 5 056 |
  |
| GNG (GENRG) | 15 lis 16:46 | 0,179 | -0,007 | (-3,76%) | 0,186 | 0,152 | 0,152 | 0,179 | 33 079 | 5 311 | |
| GNS (NIEWIADOW) | 16:26 | 14,75 | +0,15 | (+1,03%) | 14,60 | 14,65 | 14,15 | 14,90 | 123 713 | 1 821 161 |
  |
| GOB (GOBARTO) | 11:00 | 22,80 | 0,00 | (0,00%) | 22,80 | 22,80 | 22,80 | 22,80 | 10 | 228 |
  |
| GOGL (ALPHABET) | 10:23 | 1 380,00 | -16,20 | (-1,16%) | 1 396,20 | 1 386,00 | 1 380,00 | 1 386,00 | 3 | 4 152 |
  |
| GOL (GOLAB) | 3 cze 11:02 | 0,300 | +0,100 | (+50,00%) | 0,200 | 0,300 | 0,300 | 0,300 | 9 782 | 2 935 | |
| GOP (GAMEOPS) | 13:40 | 14,60 | -0,15 | (-1,02%) | 14,75 | 15,20 | 14,55 | 15,20 | 1 848 | 27 044 |
  |
| GPP (GRUPRACUJ) | 16:26 | 45,70 | -0,80 | (-1,72%) | 46,50 | 46,50 | 45,00 | 46,50 | 27 694 | 1 266 166 |
  |
| GPW | 16:28 | 82,30 | -0,05 | (-0,06%) | 82,35 | 81,05 | 80,30 | 82,80 | 122 558 | 10 026 482 |
  |
| GRC (GRUPAREC) | 09:00 | 68,00 | 0,00 | (0,00%) | 68,00 | 68,00 | 68,00 | 68,00 | 44 | 2 992 |
  |
| GRL (GREENLANE) | 5 cze 16:09 | 18,40 | -0,20 | (-1,08%) | 18,60 | 18,60 | 16,30 | 18,60 | 2 090 | 37 081 |
  |
| GRM (GREMPCO) | 14:40 | 1,240 | -0,015 | (-1,20%) | 1,255 | 1,255 | 1,120 | 1,295 | 8 948 | 11 099 |
  |
| GRN (GRODNO) | 16:28 | 16,95 | -0,45 | (-2,59%) | 17,40 | 17,20 | 16,30 | 17,20 | 25 684 | 428 878 |
  |
| GRX (GREENX) | 16:04 | 2,458 | +0,048 | (+1,99%) | 2,410 | 2,410 | 2,400 | 2,474 | 252 292 | 616 118 |
  |
| GRZ (GREENZEB) | 16:07 | 7,10 | 0,00 | (0,00%) | 7,10 | 7,40 | 7,10 | 7,40 | 286 | 2 032 |
  |
| GTC | 16:05 | 2,44 | -0,01 | (-0,41%) | 2,45 | 2,45 | 2,43 | 2,46 | 1 578 | 3 855 |
  |
| GTF (GOTFI) | 11 mar 12:20 | 17,00 | 0,00 | (0,00%) | 17,00 | 17,00 | 17,00 | 17,00 | 80 | 1 360 | |
| GTN (GETIN) | 16:21 | 0,501 | -0,001 | (-0,20%) | 0,502 | 0,506 | 0,499 | 0,506 | 114 310 | 57 337 |
  |
| GTS (GEOTRANS) | 16:12 | 5,00 | -0,14 | (-2,72%) | 5,14 | 5,14 | 4,92 | 5,14 | 2 535 | 12 585 |
  |
| GVT (VIRTUS) | 16:27 | 1,418 | +0,096 | (+7,26%) | 1,322 | 1,310 | 1,230 | 1,500 | 401 788 | 552 857 |
  |
| GX1 (GENXONE) | 14:09 | 5,76 | +0,02 | (+0,35%) | 5,74 | 5,76 | 5,74 | 5,76 | 318 | 1 831 |
  |
| HANM (HANDM) | 26 mar 10:03 | 52,00 | -0,74 | (-1,40%) | 52,74 | 52,00 | 52,00 | 52,00 | 30 | 1 560 | |
| HDR (HYDROTOR) | 14:07 | 13,70 | -0,05 | (-0,36%) | 13,75 | 13,70 | 13,70 | 13,70 | 100 | 1 370 |
  |
| HEL (HELIO) | 16:16 | 50,60 | 0,00 | (0,00%) | 50,60 | 50,60 | 50,60 | 51,00 | 567 | 28 693 |
  |
| HEN (HYENERGY) | 18 sie 15:00 | 2,32 | -0,09 | (-3,73%) | 2,41 | 2,34 | 2,32 | 2,34 | 2 249 | 5 249 |
 |
| HER (HILANDER) | 13:34 | 1,360 | -0,005 | (-0,37%) | 1,365 | 1,365 | 1,295 | 1,365 | 1 546 | 2 086 |
  |
| HMP (HEMP) | 16:28 | 0,2200 | -0,0100 | (-4,35%) | 0,2300 | 0,2200 | 0,2150 | 0,2390 | 619 971 | 142 041 |
  |
| HOOD (ROBINHOOD) | 14:42 | 318,95 | -26,05 | (-7,55%) | 345,00 | 306,00 | 306,00 | 318,95 | 4 | 1 263 |
 |
| HOR (HORTICO) | 13:24 | 7,40 | -0,05 | (-0,67%) | 7,45 | 7,50 | 7,40 | 7,50 | 2 056 | 15 404 |
  |
| HPE (HIPOWERSA) | 15:36 | 0,320 | -0,016 | (-4,76%) | 0,336 | 0,320 | 0,320 | 0,320 | 389 | 124 |
  |
| HPG (HONEYPAY) | 16 maj 15:00 | 2,38 | -0,10 | (-4,03%) | 2,48 | 2,42 | 2,38 | 2,42 | 434 | 1 033 | |
| HPM (HIPROMINE) | 13:33 | 86,00 | +1,50 | (+1,78%) | 84,50 | 85,00 | 85,00 | 93,50 | 494 | 43 169 |
  |
| HPS (HYDRAPRES) | 15:42 | 0,440 | 0,000 | (0,00%) | 0,440 | 0,440 | 0,440 | 0,440 | 2 090 | 920 |
  |
| HRC (GRUPAHRC) | 14:37 | 1,06 | -0,02 | (-1,85%) | 1,08 | 1,08 | 0,97 | 1,08 | 3 226 | 3 477 |
  |
| HRL (HORNIGOLD) | 31 maj 11:39 | 0,0410 | -0,0025 | (-5,75%) | 0,0435 | 0,0410 | 0,0410 | 0,0410 | 63 678 | 2 611 | |
| HRP (HARPER) | 14:34 | 5,06 | +0,10 | (+2,02%) | 4,96 | 4,96 | 4,95 | 5,06 | 2 826 | 14 028 |
  |
| HRS (HERKULES) | 16:17 | 1,410 | -0,010 | (-0,70%) | 1,420 | 1,430 | 1,380 | 1,430 | 23 490 | 32 702 |
  |
| HRT (HURTIMEX) | 5 cze 12:30 | 0,1570 | -0,0010 | (-0,63%) | 0,1580 | 0,1570 | 0,1570 | 0,1570 | 70 | 11 |
  |
| HUB (HUBTECH) | 16:00 | 0,229 | -0,005 | (-2,14%) | 0,234 | 0,234 | 0,227 | 0,234 | 144 971 | 33 324 |
  |
| HUG (HUUUGE) | 16:16 | 20,80 | -0,35 | (-1,65%) | 21,15 | 21,10 | 20,55 | 21,30 | 40 881 | 858 038 |
  |
| IBC (IBCPOLSKA) | 15:40 | 2,83 | -0,16 | (-5,35%) | 2,99 | 2,84 | 2,81 | 2,98 | 2 993 | 8 421 |
  |
| IBS (IBSM) | 09:00 | 69,00 | 0,00 | (0,00%) | 69,00 | 69,00 | 69,00 | 69,00 | 1 | 69 |
  |
| ICD (ICPD) | 5 cze 16:13 | 0,920 | 0,000 | (0,00%) | 0,920 | 0,860 | 0,860 | 0,920 | 36 | 32 |
  |
| ICE (MEDINICE) | 16:26 | 86,40 | -3,80 | (-4,21%) | 90,20 | 88,80 | 85,00 | 92,00 | 38 789 | 3 428 593 |
  |
| ICG (ICECODE) | 16:24 | 0,1310 | -0,0040 | (-2,96%) | 0,1350 | 0,1330 | 0,1300 | 0,1330 | 101 243 | 13 339 |
  |
| IDG (INDYGO) | 2 maj 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| IDH | 14:27 | 2,20 | 0,00 | (0,00%) | 2,20 | 2,20 | 2,10 | 2,20 | 10 842 | 23 753 |
  |
| IDM (IDMSA) | 09:00 | 0,462 | 0,000 | (0,00%) | 0,462 | 0,462 | 0,462 | 0,462 | 198 | 91 |
  |
| IFA (INFRA) | 13:18 | 2,01 | -0,05 | (-2,43%) | 2,06 | 2,09 | 2,01 | 2,09 | 804 | 1 618 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 16:17 | 26,20 | +0,10 | (+0,38%) | 26,10 | 26,35 | 26,10 | 26,35 | 2 154 | 56 467 |
  |
| IFR (IFSA) | 14:10 | 0,122 | -0,001 | (-0,81%) | 0,123 | 0,117 | 0,117 | 0,122 | 63 156 | 7 465 |
 |
| IGT (IGORIA) | 16:21 | 0,530 | +0,089 | (+20,18%) | 0,441 | 0,441 | 0,420 | 0,568 | 380 958 | 190 242 |
  |
| IMC (IMCOMPANY) | 15:32 | 39,30 | -0,50 | (-1,26%) | 39,80 | 39,80 | 39,00 | 40,25 | 675 | 26 588 |
  |
| IMG (IMMGAMES) | 2 cze 17:03 | 0,4830 | +0,0050 | (+1,05%) | 0,4780 | 0,4600 | 0,4370 | 0,5400 | 73 887 | 35 157 |
  |
| IMP (IMPERIO) | 14:32 | 1,62 | 0,00 | (0,00%) | 1,62 | 1,62 | 1,62 | 1,62 | 4 | 6 |
  |
| IMR (INTM) | 28 maj 11:24 | 0,0355 | -0,0130 | (-26,80%) | 0,0485 | 0,0355 | 0,0355 | 0,0355 | 15 829 | 562 | |
| IMS | 16:27 | 2,16 | 0,00 | (0,00%) | 2,16 | 2,16 | 2,12 | 2,16 | 1 699 | 3 640 |
  |
| INC | 16:06 | 1,510 | -0,145 | (-8,76%) | 1,655 | 1,670 | 1,505 | 1,670 | 71 565 | 109 865 |
  |
| ING (INGBSK) | 16:27 | 432,60 | -1,20 | (-0,28%) | 433,80 | 428,40 | 421,80 | 434,80 | 7 293 | 3 140 229 |
  |
| INK (INSTALKRK) | 15:42 | 37,70 | 0,00 | (0,00%) | 37,70 | 37,80 | 37,50 | 37,80 | 406 | 15 246 |
  |
| INL (INTROL) | 16:01 | 7,80 | -0,12 | (-1,52%) | 7,92 | 7,92 | 7,62 | 7,92 | 2 034 | 15 866 |
  |
| INM (INVENTION) | 16:15 | 0,1055 | -0,0010 | (-0,94%) | 0,1065 | 0,1055 | 0,1040 | 0,1055 | 15 557 | 1 621 |
  |
| INP (INPRO) | 15:27 | 7,60 | -0,05 | (-0,65%) | 7,65 | 7,70 | 7,60 | 7,70 | 938 | 7 220 |
  |
| INPT (INPOST) | 16:08 | 65,15 | +0,30 | (+0,46%) | 64,85 | 64,80 | 64,80 | 65,35 | 1 184 | 76 855 |
  |
| INS (INDOS) | 09:00 | 3,68 | +0,12 | (+3,37%) | 3,56 | 3,68 | 3,68 | 3,68 | 271 | 997 |
  |
| INT (INTERNITY) | 5 cze 14:31 | 7,95 | +0,05 | (+0,63%) | 7,90 | 7,95 | 7,95 | 7,95 | 100 | 795 |
  |
| INTL (INTEL) | 15:06 | 405,00 | +3,70 | (+0,92%) | 401,30 | 378,05 | 360,50 | 405,00 | 292 | 108 217 |
  |
| IPE (IPOPEMA) | 14:50 | 6,76 | +0,02 | (+0,30%) | 6,74 | 6,68 | 6,64 | 6,76 | 4 103 | 27 588 |
  |
| IPO (INTERSPPL) | 16:16 | 0,383 | 0,000 | (0,00%) | 0,383 | 0,383 | 0,376 | 0,383 | 344 | 132 |
  |
| IPW (IMAGEPWR) | 11:00 | 1,00 | 0,00 | (0,00%) | 1,00 | 1,00 | 1,00 | 1,00 | 3 000 | 3 000 |
  |
| IRL (INTERAOLT) | 16 mar 17:00 | 11,54 | -2,46 | (-17,57%) | 14,00 | 14,00 | 10,22 | 15,40 | 568 018 | 6 838 081 | |
| ISD (INSIDPARK) | 09:00 | 0,510 | 0,000 | (0,00%) | 0,510 | 0,510 | 0,510 | 0,510 | 7 | 4 |
  |
| ITB (INTERBUD) | 16:12 | 1,635 | -0,110 | (-6,30%) | 1,745 | 1,740 | 1,575 | 1,900 | 7 860 | 12 825 |
  |
| ITX (INDITEX) | 09:24 | 230,50 | +24,20 | (+11,73%) | 206,30 | 230,50 | 230,50 | 230,50 | 5 | 1 153 | |
| IVE (INVESTEKO) | 5 cze 16:48 | 2,12 | 0,00 | (0,00%) | 2,12 | 1,99 | 1,99 | 2,12 | 11 | 22 |
  |
| IVO (INCUVO) | 15:23 | 0,622 | -0,026 | (-4,01%) | 0,648 | 0,648 | 0,622 | 0,648 | 3 271 | 2 053 |
  |
| IWS (IRONWOLF) | 13:46 | 1,210 | +0,010 | (+0,83%) | 1,200 | 1,190 | 1,130 | 1,220 | 3 120 | 3 582 |
  |
| IZB (IZOBLOK) | 15:00 | 39,60 | -0,40 | (-1,00%) | 40,00 | 39,60 | 39,60 | 39,60 | 988 | 39 125 |
  |
| IZO (IZOLACJA) | 10:18 | 3,70 | +0,11 | (+3,06%) | 3,59 | 3,76 | 3,70 | 3,76 | 72 | 267 |
  |
| IZS (IZOSTAL) | 15:26 | 3,11 | +0,01 | (+0,32%) | 3,10 | 3,11 | 3,07 | 3,12 | 9 933 | 30 643 |
  |
| JJB (JUJUBEE) | 10:21 | 0,472 | 0,000 | (0,00%) | 0,472 | 0,472 | 0,472 | 0,500 | 13 488 | 6 368 |
  |
| JMT (JERONIMO) | 09:08 | 75,00 | -0,90 | (-1,19%) | 75,90 | 75,00 | 75,00 | 75,00 | 24 | 1 800 |
  |
| JPM (JPMORGAN) | 28 kwi 15:50 | 1 146,40 | -6,60 | (-0,57%) | 1 153,00 | 1 146,40 | 1 146,40 | 1 146,40 | 1 | 1 146 |
 |
| JRC (JRCGROUP) | 2 cze 11:19 | 1,20 | -0,05 | (-4,00%) | 1,25 | 1,20 | 1,20 | 1,20 | 1 020 | 1 224 |
  |
| JRH | 16:25 | 4,62 | -0,23 | (-4,74%) | 4,85 | 4,95 | 4,62 | 4,95 | 22 295 | 104 532 |
  |
| JSW | 16:28 | 28,88 | -0,62 | (-2,10%) | 29,50 | 29,50 | 27,85 | 29,50 | 583 870 | 16 773 561 |
  |
| JWW (JWWINVEST) | 11:04 | 2,86 | 0,00 | (0,00%) | 2,86 | 2,86 | 2,86 | 2,86 | 7 | 20 |
  |
| K2P (KOOL2PLAY) | 15:00 | 0,600 | +0,010 | (+1,69%) | 0,590 | 0,690 | 0,600 | 0,690 | 3 154 | 2 015 |
  |
| KBJ | 09:10 | 20,00 | -1,80 | (-8,26%) | 21,80 | 20,20 | 20,00 | 20,20 | 230 | 4 606 |
  |
| KCH (KRAKCHEM) | 16:27 | 0,351 | +0,059 | (+20,21%) | 0,292 | 0,299 | 0,294 | 0,362 | 1 447 802 | 493 218 |
  |
| KCI | 16:26 | 0,888 | -0,006 | (-0,67%) | 0,894 | 0,892 | 0,882 | 0,894 | 7 566 | 6 713 |
  |
| KDM (KDMSHIPNG) | 6 maj 11:00 | 1,40 | +0,01 | (+0,72%) | 1,39 | 1,40 | 1,40 | 1,40 | 28 383 | 39 736 | |
| KER (KERNEL) | 14:49 | 19,46 | -0,06 | (-0,31%) | 19,52 | 19,50 | 19,16 | 19,58 | 5 104 | 98 624 |
  |
| KGH (KGHM) | 16:28 | 338,45 | -7,00 | (-2,03%) | 345,45 | 337,35 | 331,30 | 341,90 | 703 722 | 236 993 562 |
  |
| KGL | 15:32 | 10,80 | -0,20 | (-1,82%) | 11,00 | 11,00 | 10,60 | 11,00 | 982 | 10 411 |
  |
| KGN (KOGENERA) | 16:19 | 76,30 | -1,20 | (-1,55%) | 77,50 | 76,50 | 76,10 | 76,90 | 3 014 | 230 291 |
  |
| KLE (KLEPSYDRA) | 2 cze 17:03 | 7,50 | -0,10 | (-1,32%) | 7,60 | 7,54 | 7,48 | 7,60 | 9 553 | 71 901 |
  |
| KLK (KOLEJKOWO) | 16:06 | 70,00 | 0,00 | (0,00%) | 70,00 | 68,50 | 68,00 | 71,00 | 596 | 41 097 |
  |
| KLN (KLON) | 3 cze 16:31 | 1,30 | -0,08 | (-5,80%) | 1,38 | 1,30 | 1,30 | 1,30 | 14 | 18 |
  |
| KMB (KOMBINAT) | 16:28 | 0,938 | +0,003 | (+0,32%) | 0,935 | 0,935 | 0,900 | 0,950 | 69 396 | 64 653 | |
| KME | 09:00 | 0,252 | 0,000 | (0,00%) | 0,252 | 0,252 | 0,252 | 0,252 | 102 | 26 |
  |
| KMP (KOMPAP) | 16:13 | 21,20 | +1,60 | (+8,16%) | 19,60 | 19,80 | 19,80 | 21,20 | 1 521 | 31 037 |
  |
| KOM (KOMPUTRON) | 16:25 | 6,07 | -0,03 | (-0,49%) | 6,10 | 6,09 | 5,90 | 6,09 | 2 030 | 12 053 |
  |
| KOR (KORBANK) | 11:04 | 10,70 | -0,40 | (-3,60%) | 11,10 | 10,90 | 10,60 | 10,90 | 504 | 5 407 |
  |
| KPC (KUPIEC) | 3 cze 11:00 | 1,09 | +0,09 | (+9,00%) | 1,00 | 1,09 | 1,09 | 1,09 | 11 | 12 |
 |
| KPD (KPPD) | 09:01 | 20,40 | 0,00 | (0,00%) | 20,40 | 19,50 | 19,50 | 20,40 | 7 | 141 |
  |
| KPI (KANCELWEC) | 11:14 | 2,12 | +0,04 | (+1,92%) | 2,08 | 2,12 | 2,12 | 2,12 | 102 | 216 |
  |
| KPL (KINOPOL) | 15:53 | 21,10 | +0,20 | (+0,96%) | 20,90 | 20,80 | 20,60 | 21,10 | 9 930 | 207 118 |
  |
| KRK (KRKA) | 15:18 | 1 094,00 | +4,00 | (+0,37%) | 1 090,00 | 1 098,00 | 1 090,00 | 1 100,00 | 8 | 8 762 |
  |
| KRU (KRUK) | 16:28 | 397,10 | -0,60 | (-0,15%) | 397,70 | 397,50 | 390,20 | 398,00 | 25 979 | 10 268 813 |
  |
| KSG (KSGAGRO) | 15:51 | 3,700 | -0,010 | (-0,27%) | 3,710 | 3,740 | 3,580 | 3,740 | 9 334 | 33 994 |
  |
| KTY (KETY) | 16:28 | 1 196,00 | -4,00 | (-0,33%) | 1 200,00 | 1 200,00 | 1 171,00 | 1 204,00 | 13 505 | 16 084 279 |
  |
| KUB (KUBOTA) | 15:55 | 12,80 | -0,15 | (-1,16%) | 12,95 | 12,90 | 12,10 | 12,90 | 3 355 | 41 432 |
  |
| KVT (KRVITAMIN) | 09:00 | 12,80 | 0,00 | (0,00%) | 12,80 | 12,80 | 12,80 | 12,80 | 5 | 64 |
  |
| LBD (LOKATYBUD) | 2 cze 11:00 | 0,895 | 0,000 | (0,00%) | 0,895 | 0,895 | 0,895 | 0,895 | 25 | 22 |
  |
| LBT (LIBET) | 14:12 | 1,470 | +0,010 | (+0,68%) | 1,460 | 1,470 | 1,450 | 1,470 | 46 033 | 67 668 |
  |
| LBW (LUBAWA) | 16:28 | 13,29 | -0,31 | (-2,28%) | 13,60 | 13,46 | 13,06 | 13,89 | 750 161 | 10 009 874 |
  |
| LCN (LABOCANNA) | 11:14 | 0,202 | -0,002 | (-0,98%) | 0,204 | 0,191 | 0,191 | 0,202 | 6 417 | 1 222 |
  |
| LEG (LEGIMI) | 09:00 | 29,00 | 0,00 | (0,00%) | 29,00 | 29,00 | 29,00 | 29,00 | 3 | 87 |
  |
| LEN (LENA) | 15:41 | 2,31 | +0,01 | (+0,43%) | 2,30 | 2,30 | 2,26 | 2,31 | 3 102 | 7 089 |
  |
| LES (LESS) | 11:10 | 0,239 | +0,001 | (+0,42%) | 0,238 | 0,238 | 0,238 | 0,239 | 7 011 | 1 670 |
  |
| LET (LETUS) | 16:28 | 0,182 | -0,012 | (-6,19%) | 0,194 | 0,194 | 0,181 | 0,194 | 221 224 | 41 390 |
  |
| LGT (LGTRADE) | 5 cze 16:00 | 2,14 | +0,02 | (+0,94%) | 2,12 | 2,22 | 2,14 | 2,50 | 3 017 | 6 991 |
  |
| LHD (LICHTHUND) | 16:23 | 65,00 | 0,00 | (0,00%) | 65,00 | 65,00 | 65,00 | 65,00 | 2 | 130 |
  |
| LILY (ELILILLY) | 5 cze 09:05 | 4 189,50 | +178,50 | (+4,45%) | 4 011,00 | 4 189,50 | 4 189,50 | 4 189,50 | 1 | 4 190 |
 |
| LKD (LOKUM) | 12:42 | 25,00 | +0,30 | (+1,21%) | 24,70 | 24,70 | 24,70 | 25,00 | 2 934 | 73 254 |
  |
| LMG (LMGAMES) | 16:03 | 0,630 | -0,040 | (-5,97%) | 0,670 | 0,615 | 0,600 | 0,660 | 8 339 | 5 065 |
  |
| LPP | 16:28 | 21 400,00 | -200,00 | (-0,93%) | 21 600,00 | 21 400,00 | 20 940,00 | 21 460,00 | 1 870 | 39 631 180 |
  |
| LRQ (LARQ) | 16:25 | 2,13 | -0,07 | (-3,18%) | 2,20 | 2,24 | 2,08 | 2,24 | 19 557 | 42 798 |
  |
| LSI (LSISOFT) | 15:27 | 48,00 | +2,00 | (+4,35%) | 46,00 | 48,00 | 46,10 | 49,70 | 1 351 | 64 931 |
  |
| LTM (LTGAMES) | 15:48 | 6,75 | -0,25 | (-3,57%) | 7,00 | 7,55 | 6,75 | 7,55 | 445 | 3 123 |
  |
| LTX (LENTEX) | 10:31 | 6,92 | 0,00 | (0,00%) | 6,92 | 6,92 | 6,92 | 6,92 | 799 | 5 529 |
  |
| LUD (LUDUS) | 3 cze 15:00 | 0,284 | +0,044 | (+18,33%) | 0,240 | 0,278 | 0,278 | 0,284 | 10 803 | 3 064 | |
| LUG | 2 cze 16:03 | 1,40 | +0,03 | (+2,19%) | 1,37 | 1,50 | 1,35 | 1,50 | 4 235 | 5 864 |
  |
| LUK (LUKARDI) | 2 cze 15:00 | 0,420 | -0,004 | (-0,94%) | 0,424 | 0,352 | 0,352 | 0,420 | 2 970 | 1 046 |
 |
| LUO (LUON) | 24 mar 17:00 | 1,00 | -0,90 | (-47,37%) | 1,90 | 1,88 | 1,00 | 1,88 | 30 040 | 40 768 | |
| LWB (BOGDANKA) | 16:26 | 21,85 | +0,05 | (+0,23%) | 21,80 | 21,60 | 21,25 | 22,00 | 52 250 | 1 129 398 |
  |
| LXB (LEXBONO) | 2 cze 15:00 | 0,0695 | 0,0000 | (0,00%) | 0,0695 | 0,0695 | 0,0695 | 0,0695 | 200 | 14 |
  |
| M4B | 3 cze 11:00 | 10,00 | -2,70 | (-21,26%) | 12,70 | 10,00 | 10,00 | 10,00 | 124 | 1 240 | |
| MAB (MABION) | 16:19 | 7,29 | -0,01 | (-0,14%) | 7,30 | 7,39 | 7,28 | 7,48 | 18 444 | 135 239 |
  |
| MAD (MADKOM) | 14:03 | 2,94 | -0,14 | (-4,55%) | 3,08 | 3,00 | 2,94 | 3,00 | 104 | 306 |
  |
| MAK (MAKARONPL) | 16:14 | 20,80 | -0,20 | (-0,95%) | 21,00 | 20,95 | 20,75 | 21,00 | 3 249 | 67 782 |
  |
| MAN (MANYDEV) | 1 paź 15:00 | 0,616 | -0,014 | (-2,22%) | 0,630 | 0,630 | 0,616 | 0,630 | 4 160 | 2 618 |
 |
| MAZ (MAZOP) | 5 cze 11:57 | 13,20 | 0,00 | (0,00%) | 13,20 | 13,30 | 13,20 | 14,10 | 157 | 2 146 |
  |
| MBF (MBFGROUP) | 16:23 | 6,10 | -0,16 | (-2,56%) | 6,26 | 6,16 | 5,94 | 6,80 | 48 760 | 305 033 |
  |
| MBG (MERCEDES) | 09:05 | 202,15 | -2,85 | (-1,39%) | 205,00 | 202,15 | 202,15 | 202,15 | 5 | 1 011 |
  |
| MBK (MBANK) | 16:28 | 1 287,00 | +15,00 | (+1,18%) | 1 272,00 | 1 256,00 | 1 250,00 | 1 297,00 | 17 460 | 22 405 758 |
  |
| MBR (MOBRUK) | 16:28 | 361,00 | -4,00 | (-1,10%) | 365,00 | 364,00 | 356,50 | 364,00 | 2 070 | 745 845 |
  |
| MBW (MBWS) | 26 maj 09:02 | 11,50 | +0,30 | (+2,68%) | 11,20 | 11,50 | 11,50 | 11,50 | 10 | 115 |
  |
| MCD (MYCODERN) | 27 maj 11:03 | 0,780 | -0,040 | (-4,88%) | 0,820 | 0,780 | 0,780 | 0,780 | 6 022 | 4 697 | |
| MCDL (MCDONALDS) | 2 cze 13:50 | 1 024,00 | -17,00 | (-1,63%) | 1 041,00 | 1 024,00 | 1 024,00 | 1 024,00 | 1 | 1 024 |
  |
| MCI | 16:26 | 28,50 | -1,00 | (-3,39%) | 29,50 | 29,30 | 28,50 | 29,30 | 2 820 | 80 910 |
  |
| MCR | 15:49 | 14,90 | -0,05 | (-0,33%) | 14,95 | 15,10 | 14,60 | 15,10 | 492 | 7 259 |
  |
| MCRN (MICRONTEC) | 14:41 | 3 331,50 | -190,00 | (-5,40%) | 3 521,50 | 3 367,50 | 3 314,00 | 3 405,50 | 6 | 20 130 |
 |
| MDA (MEDAPP) | 15:21 | 0,228 | 0,000 | (0,00%) | 0,228 | 0,228 | 0,228 | 0,228 | 3 340 | 762 |
  |
| MDB (MEDICOBIO) | 15:59 | 0,452 | +0,002 | (+0,44%) | 0,450 | 0,450 | 0,430 | 0,456 | 38 004 | 16 845 |
  |
| MDG (MEDICALG) | 16:25 | 27,20 | -0,55 | (-1,98%) | 27,75 | 27,50 | 26,55 | 27,50 | 23 954 | 643 843 |
  |
| MDI (MDIENERGIA) | 16:23 | 2,08 | -0,02 | (-0,95%) | 2,10 | 2,10 | 2,04 | 2,16 | 87 169 | 180 921 |
  |
| MDP (MEDCAMP) | 2 cze 17:00 | 0,795 | 0,000 | (0,00%) | 0,795 | 0,765 | 0,745 | 0,795 | 9 273 | 7 015 |
  |
| MDT (MEDTECH) | 16:28 | 0,720 | -0,015 | (-2,04%) | 0,735 | 0,735 | 0,710 | 0,755 | 68 998 | 49 570 |
  |
| MDV (MODIVO) | 16:28 | 76,54 | -1,08 | (-1,39%) | 77,62 | 77,60 | 75,56 | 77,62 | 181 008 | 13 801 626 |
  |
| MEG (MEGARON) | 5 cze 15:00 | 6,55 | +0,75 | (+12,93%) | 5,80 | 6,55 | 6,55 | 6,55 | 101 | 662 |
  |
| MER (MERA) | 12:29 | 1,04 | +0,04 | (+4,00%) | 1,00 | 1,04 | 1,04 | 1,04 | 42 | 44 |
  |
| META | 15:35 | 2 195,00 | -64,00 | (-2,83%) | 2 259,00 | 2 195,00 | 2 195,00 | 2 195,00 | 10 | 21 950 |
  |
| MEX (MEXPOLSKA) | 15:49 | 3,75 | 0,00 | (0,00%) | 3,75 | 3,75 | 3,66 | 3,75 | 487 | 1 801 |
  |
| MFD (MFOOD) | 16:21 | 2,60 | -0,06 | (-2,26%) | 2,66 | 2,66 | 2,34 | 2,70 | 27 756 | 72 124 |
  |
| MFO | 14:59 | 28,90 | -0,70 | (-2,36%) | 29,60 | 29,50 | 28,90 | 29,50 | 1 252 | 36 327 |
  |
| MGS (MADNETIC) | 09:00 | 2,38 | -0,22 | (-8,46%) | 2,60 | 2,38 | 2,38 | 2,38 | 50 | 119 |
  |
| MGT (MANGATA) | 15:58 | 77,40 | +1,80 | (+2,38%) | 75,60 | 75,60 | 74,20 | 77,60 | 1 336 | 100 903 |
  |
| MIG (MILITARY) | 15:00 | 0,3500 | +0,0190 | (+5,74%) | 0,3310 | 0,3560 | 0,3500 | 0,3560 | 9 629 | 3 375 |
  |
| MIL (MILLENNIUM) | 16:28 | 19,105 | +0,290 | (+1,54%) | 18,815 | 18,915 | 18,525 | 19,250 | 559 266 | 10 618 792 |
  |
| MIR (MIRACULUM) | 10:37 | 0,600 | 0,000 | (0,00%) | 0,600 | 0,580 | 0,580 | 0,600 | 2 050 | 1 190 |
  |
| MLB (MAKOLAB) | 16:25 | 8,10 | -0,60 | (-6,90%) | 8,70 | 8,70 | 8,10 | 8,70 | 501 | 4 064 |
  |
| MLG (MLPGROUP) | 15:57 | 105,00 | -2,00 | (-1,87%) | 107,00 | 107,00 | 105,00 | 107,00 | 363 | 38 538 |
  |
| MLK (MILKILAND) | 16:21 | 1,630 | -0,154 | (-8,63%) | 1,784 | 1,720 | 1,622 | 1,720 | 76 587 | 126 620 |
  |
| MLM (MILISYS) | 15:38 | 0,2710 | +0,0110 | (+4,23%) | 0,2600 | 0,2730 | 0,2650 | 0,2730 | 2 310 | 618 |
  |
| MLP (MILKPOL) | 3 cze 11:03 | 0,545 | -0,135 | (-19,85%) | 0,680 | 0,545 | 0,545 | 0,545 | 1 | 1 |
 |
| MLS (MLSYSTEM) | 16:25 | 14,94 | -0,16 | (-1,06%) | 15,10 | 15,10 | 14,94 | 15,24 | 4 314 | 64 756 |
  |
| MLT (MOONLIT) | 15:00 | 0,450 | 0,000 | (0,00%) | 0,450 | 0,400 | 0,400 | 0,450 | 831 | 333 |
  |
| MMC (MMCPL) | 11:04 | 9,50 | 0,00 | (0,00%) | 9,50 | 9,50 | 9,50 | 9,50 | 150 | 1 425 |
  |
| MMS (MADMIND) | 2 cze 11:00 | 0,372 | -0,029 | (-7,23%) | 0,401 | 0,372 | 0,372 | 0,372 | 3 800 | 1 414 |
  |
| MNC (MENNICA) | 16:25 | 41,90 | -0,20 | (-0,48%) | 42,10 | 42,10 | 41,40 | 43,00 | 4 916 | 207 844 |
  |
| MND (MINERAL) | 5 cze 17:00 | 0,795 | 0,000 | (0,00%) | 0,795 | 0,750 | 0,750 | 0,795 | 27 | 20 |
  |
| MNS (MENNICASK) | 13:36 | 58,60 | -1,60 | (-2,66%) | 60,20 | 58,40 | 58,40 | 60,80 | 461 | 27 235 |
  |
| MO2 (MOLIERA2) | 10:16 | 0,0740 | 0,0000 | (0,00%) | 0,0740 | 0,0740 | 0,0740 | 0,0740 | 100 | 7 |
  |
| MOC (MOLECURE) | 16:27 | 6,00 | -0,03 | (-0,50%) | 6,03 | 6,00 | 5,93 | 6,08 | 23 863 | 142 991 |
  |
| MOJ | 29 maj 09:30 | 1,61 | 0,00 | (0,00%) | 1,61 | 1,61 | 1,61 | 1,61 | 100 | 161 |
  |
| MOL | 15:14 | 46,94 | +0,18 | (+0,38%) | 46,76 | 45,16 | 45,16 | 47,86 | 29 609 | 1 394 146 |
  |
| MON (MONNARI) | 14:42 | 5,90 | -0,06 | (-1,01%) | 5,96 | 5,96 | 5,84 | 5,98 | 3 595 | 21 309 |
  |
| MOV (MOVIEGAMES) | 14:49 | 7,40 | +0,09 | (+1,23%) | 7,31 | 7,43 | 7,40 | 7,46 | 973 | 7 232 |
  |
| MPS (MEGAPIXEL) | 26 lut 15:00 | 1,70 | -0,24 | (-12,37%) | 1,94 | 1,95 | 1,70 | 1,95 | 479 | 841 |
 |
| MPY (MPAY) | 15:36 | 0,2310 | +0,0010 | (+0,43%) | 0,2300 | 0,2300 | 0,2270 | 0,2350 | 14 714 | 3 409 |
  |
| MRB (MIRBUD) | 16:28 | 10,34 | -0,13 | (-1,24%) | 10,47 | 10,47 | 10,22 | 10,49 | 98 073 | 1 013 605 |
  |
| MRC (MERCATOR) | 16:26 | 54,40 | +0,40 | (+0,74%) | 54,00 | 53,60 | 52,90 | 54,90 | 6 388 | 344 265 |
  |
| MRD (MEDARD) | 2 maj 11:00 | 0,650 | 0,000 | (0,00%) | 0,650 | 0,650 | 0,650 | 0,650 | 1 | 1 | |
| MRG (MERLINGRP) | 1 cze 17:00 | 0,170 | -0,027 | (-13,49%) | 0,197 | 0,197 | 0,170 | 0,200 | 149 047 | 27 381 | |
| MRH (HAMBURGER) | 3 cze 11:00 | 0,198 | -0,042 | (-17,50%) | 0,240 | 0,198 | 0,198 | 0,198 | 50 | 10 | |
| MRK (MARKA) | 10 kwi 11:00 | 0,200 | 0,000 | (0,00%) | 0,200 | 0,200 | 0,200 | 0,200 | 51 | 10 |
 |
| MSFT (MICROSOFT) | 16:25 | 1 520,00 | -55,00 | (-3,49%) | 1 575,00 | 1 572,40 | 1 497,20 | 1 572,40 | 25 | 37 968 |
  |
| MSM | 15:52 | 4,19 | +0,04 | (+0,96%) | 4,15 | 4,19 | 4,17 | 4,19 | 3 | 13 |
  |
| MSP (MOSTALPLC) | 10:59 | 12,60 | +0,05 | (+0,40%) | 12,55 | 12,60 | 12,45 | 12,60 | 6 | 75 |
  |
| MSW (MOSTALWAR) | 16:07 | 3,93 | +0,03 | (+0,77%) | 3,90 | 3,92 | 3,84 | 3,98 | 6 944 | 27 153 |
  |
| MSZ (MOSTALZAB) | 16:13 | 6,28 | -0,08 | (-1,26%) | 6,36 | 6,36 | 6,18 | 6,36 | 32 765 | 205 121 |
  |
| MTN (MILTON) | 16:05 | 0,725 | -0,015 | (-2,03%) | 0,740 | 0,740 | 0,670 | 0,740 | 85 042 | 59 034 |
  |
| MUN (MUNAR) | 12:25 | 0,352 | +0,004 | (+1,15%) | 0,348 | 0,348 | 0,305 | 0,352 | 4 136 | 1 301 |
  |
| MUR (MURAPOL) | 16:26 | 41,70 | -0,05 | (-0,12%) | 41,75 | 42,00 | 41,30 | 42,40 | 30 095 | 1 253 625 |
  |
| MVP (MARVIPOL) | 16:20 | 8,60 | -0,10 | (-1,15%) | 8,70 | 8,60 | 8,42 | 8,62 | 10 857 | 92 592 |
  |
| MWT (MWTRADE) | 10:55 | 3,78 | 0,00 | (0,00%) | 3,78 | 3,76 | 3,58 | 3,78 | 570 | 2 123 |
  |
| MXC (MAXCOM) | 13:25 | 6,26 | -0,38 | (-5,72%) | 6,64 | 6,26 | 6,26 | 6,26 | 50 | 313 |
  |
| MXP (MAXIPIZZA) | 12:29 | 0,450 | 0,000 | (0,00%) | 0,450 | 0,450 | 0,450 | 0,450 | 20 | 9 |
  |
| MZA (MUZA) | 5 cze 16:03 | 9,05 | -0,25 | (-2,69%) | 9,30 | 9,10 | 9,05 | 9,45 | 2 511 | 22 752 |
  |
| NCL (NOCTILUCA) | 16:26 | 99,80 | -0,10 | (-0,10%) | 99,90 | 99,90 | 95,70 | 100,00 | 3 537 | 348 368 |
  |
| NEU (NEUCA) | 16:27 | 715,00 | -4,00 | (-0,56%) | 719,00 | 724,00 | 707,00 | 730,00 | 1 092 | 779 602 |
  |
| NFLX (NETFLIX) | 10:30 | 308,15 | +3,55 | (+1,17%) | 304,60 | 308,15 | 308,15 | 308,15 | 10 | 3 082 |
  |
| NIKE | 15:31 | 167,00 | +3,16 | (+1,93%) | 163,84 | 164,14 | 164,14 | 167,00 | 100 | 16 557 |
  |
| NNG (NANOGROUP) | 16:15 | 2,26 | -0,04 | (-1,74%) | 2,30 | 2,28 | 2,26 | 2,31 | 53 261 | 121 325 |
  |
| NOB (NOOBZ) | 15:02 | 13,10 | -1,00 | (-7,09%) | 14,10 | 13,80 | 13,10 | 13,80 | 113 | 1 503 |
  |
| NOV (NOVINA) | 13:53 | 0,630 | -0,004 | (-0,63%) | 0,634 | 0,636 | 0,622 | 0,636 | 8 990 | 5 699 |
  |
| NRS (NEURONE) | 16:21 | 0,720 | -0,220 | (-23,40%) | 0,940 | 0,890 | 0,720 | 0,970 | 4 928 | 4 561 |
 |
| NST (NESTMEDIC) | 16:23 | 0,622 | 0,000 | (0,00%) | 0,622 | 0,622 | 0,574 | 0,646 | 57 138 | 34 562 |
  |
| NTC (NTCAPITAL) | 09:04 | 0,608 | +0,008 | (+1,33%) | 0,600 | 0,600 | 0,600 | 0,608 | 2 747 | 1 656 |
  |
| NTS (NOTORIA) | 5 cze 16:01 | 8,40 | 0,00 | (0,00%) | 8,40 | 8,40 | 8,40 | 8,40 | 45 | 378 |
  |
| NTT (NTTSYSTEM) | 16:07 | 12,70 | -0,75 | (-5,58%) | 13,45 | 13,35 | 12,70 | 13,35 | 21 205 | 274 442 |
  |
| NTU (NOVATURAS) | 5 cze 12:05 | 6,00 | -0,20 | (-3,23%) | 6,20 | 6,00 | 6,00 | 6,00 | 11 | 66 |
  |
| NTV (NTVSA) | 09:55 | 0,165 | 0,000 | (0,00%) | 0,165 | 0,165 | 0,165 | 0,165 | 100 | 17 |
  |
| NVA (PANOVA) | 16:26 | 15,85 | +0,30 | (+1,93%) | 15,55 | 15,75 | 15,75 | 15,85 | 677 | 10 681 |
  |
| NVDA (NVIDIA) | 16:00 | 775,50 | -15,40 | (-1,95%) | 790,90 | 780,60 | 770,00 | 790,90 | 217 | 170 299 |
  |
| NVG (NOVAVISGR) | 15:08 | 0,650 | -0,015 | (-2,26%) | 0,665 | 0,635 | 0,635 | 0,666 | 18 639 | 12 178 |
  |
| NVO (NVONORDSK) | 15:38 | 153,46 | -8,14 | (-5,04%) | 161,60 | 155,44 | 153,46 | 155,44 | 100 | 15 450 |
  |
| NVT (NOVITA) | 13:50 | 107,50 | -1,00 | (-0,92%) | 108,50 | 107,00 | 107,00 | 108,50 | 70 | 7 498 |
  |
| NWA (NWAI) | 14:48 | 30,60 | -0,20 | (-0,65%) | 30,80 | 30,80 | 30,60 | 30,80 | 374 | 11 469 |
  |
| NWG (NEWAG) | 16:27 | 101,00 | +0,40 | (+0,40%) | 100,60 | 100,40 | 95,20 | 101,80 | 16 837 | 1 676 818 |
  |
| NXG (NEXITY) | 11:49 | 1,010 | +0,065 | (+6,88%) | 0,945 | 1,000 | 0,950 | 1,050 | 5 885 | 5 859 |
  |
| O2T (ONE2TRIBE) | 14:55 | 0,280 | 0,000 | (0,00%) | 0,280 | 0,280 | 0,280 | 0,280 | 100 | 28 |
  |
| OBL (ORZBIALY) | 15:13 | 39,00 | -1,00 | (-2,50%) | 40,00 | 39,00 | 39,00 | 39,00 | 381 | 14 859 |
  |
| ODL (ODLEWNIE) | 16:28 | 23,10 | -0,50 | (-2,12%) | 23,60 | 23,00 | 22,30 | 23,30 | 39 743 | 898 942 |
  |
| OLY (OLYMP) | 10:48 | 0,276 | -0,001 | (-0,36%) | 0,277 | 0,276 | 0,276 | 0,276 | 50 | 14 |
  |
| OML (ONEMORE) | 16:28 | 2,530 | -0,370 | (-12,76%) | 2,900 | 2,400 | 2,200 | 2,600 | 1 342 464 | 3 207 074 |
  |
| ONC (ONICO) | 15:22 | 16,00 | -0,40 | (-2,44%) | 16,40 | 16,40 | 16,00 | 16,40 | 6 | 97 |
  |
| OND (ONDE) | 16:28 | 8,21 | -0,08 | (-0,97%) | 8,29 | 8,26 | 8,10 | 8,26 | 15 751 | 128 827 |
  |
| ONE (1SOLUTION) | 11:28 | 0,0906 | -0,0012 | (-1,31%) | 0,0918 | 0,0916 | 0,0906 | 0,0916 | 8 000 | 727 |
  |
| ONO (ONESANO) | 16:10 | 0,602 | -0,028 | (-4,44%) | 0,630 | 0,602 | 0,602 | 0,630 | 8 020 | 4 831 |
  |
| OPG (ORCOGROUP) | 5 cze 14:07 | 3,98 | +0,48 | (+13,71%) | 3,50 | 3,98 | 3,98 | 3,98 | 276 | 1 098 |
  |
| OPI (OPTIGIS) | 12:05 | 0,394 | +0,028 | (+7,65%) | 0,366 | 0,394 | 0,394 | 0,394 | 3 | 1 |
  |
| OPL (ORANGEPL) | 16:28 | 15,850 | +0,095 | (+0,60%) | 15,755 | 15,685 | 15,500 | 15,910 | 996 217 | 15 644 340 |
  |
| OPM (OPTEAM) | 16:26 | 6,80 | +0,05 | (+0,74%) | 6,75 | 6,70 | 6,50 | 6,80 | 2 801 | 18 821 |
  |
| OPN (OPONEO.PL) | 16:26 | 95,40 | -0,70 | (-0,73%) | 96,10 | 96,10 | 93,50 | 96,10 | 8 112 | 770 535 |
  |
| ORCL (ORACLE) | 15:22 | 825,40 | -17,70 | (-2,10%) | 843,10 | 821,00 | 821,00 | 825,40 | 56 | 46 104 |
 |
| ORG (ORGANIC) | 09:11 | 8,25 | -0,65 | (-7,30%) | 8,90 | 8,25 | 8,25 | 8,25 | 50 | 413 |
  |
| ORL (ORZLOPONY) | 11:11 | 2,08 | -0,12 | (-5,45%) | 2,20 | 2,20 | 2,08 | 2,20 | 5 033 | 10 492 |
  |
| OTM (OTMUCHOW) | 16:13 | 5,04 | 0,00 | (0,00%) | 5,04 | 5,08 | 5,02 | 5,30 | 399 | 2 022 |
  |
| OTS (OTLOG) | 16:17 | 15,30 | -0,10 | (-0,65%) | 15,40 | 15,40 | 14,40 | 15,40 | 4 463 | 67 764 |
  |
| OUT (OUTDOORZY) | 14:46 | 1,400 | -0,050 | (-3,45%) | 1,450 | 1,450 | 1,400 | 1,450 | 1 533 | 2 153 |
  |
| OVI (OVIDWORKS) | 14:00 | 0,430 | 0,000 | (0,00%) | 0,430 | 0,430 | 0,404 | 0,430 | 22 021 | 9 164 |
  |
| OZE (OZECAPITAL) | 5 cze 16:39 | 0,416 | 0,000 | (0,00%) | 0,416 | 0,394 | 0,392 | 0,416 | 4 644 | 1 826 |
  |
| P24 (PRESENT24) | 15:14 | 0,110 | -0,001 | (-0,90%) | 0,111 | 0,115 | 0,108 | 0,115 | 13 176 | 1 441 |
  |
| P2B (PLANETB2B) | 15:44 | 0,0520 | 0,0000 | (0,00%) | 0,0520 | 0,0520 | 0,0515 | 0,0520 | 80 700 | 4 156 |
  |
| P2C (P2CHILL) | 14:32 | 2,100 | +0,200 | (+10,53%) | 1,900 | 1,980 | 1,910 | 2,100 | 3 474 | 7 047 |
  |
| PAC (PROACTA) | 16:04 | 1,780 | -0,070 | (-3,78%) | 1,850 | 1,830 | 1,710 | 1,840 | 12 014 | 20 958 |
  |
| PAS (PASSUS) | 16:25 | 121,20 | +2,20 | (+1,85%) | 119,00 | 118,00 | 117,00 | 121,40 | 3 062 | 365 429 |
  |
| PAT (PATENTUS) | 14:31 | 2,74 | -0,02 | (-0,72%) | 2,76 | 2,71 | 2,71 | 2,76 | 531 | 1 442 |
  |
| PBF (PBSFINANSE) | 15:06 | 1,20 | +0,20 | (+20,00%) | 1,00 | 1,10 | 1,10 | 1,20 | 2 101 | 2 511 |
  |
| PBG | 25 wrz 12:19 | 0,0180 | +0,0010 | (+5,88%) | 0,0170 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 | |
| PBT (PBGAMES) | 18 maj 15:00 | 0,142 | -0,018 | (-11,25%) | 0,160 | 0,152 | 0,142 | 0,152 | 5 498 | 786 |
  |
| PBX (PEKABEX) | 16:28 | 9,59 | +0,41 | (+4,47%) | 9,18 | 9,34 | 9,18 | 9,64 | 32 066 | 302 346 |
  |
| PCE (POLICE) | 13:54 | 7,46 | -0,02 | (-0,27%) | 7,48 | 7,60 | 7,46 | 7,60 | 1 519 | 11 520 |
  |
| PCF (PCFGROUP) | 16:24 | 3,520 | +0,055 | (+1,59%) | 3,465 | 3,610 | 3,360 | 3,635 | 61 230 | 216 826 |
  |
| PCGL (PROCTER) | 14:32 | 532,30 | +12,70 | (+2,44%) | 519,60 | 532,30 | 532,30 | 532,30 | 3 | 1 597 |
 |
| PCO (PEPCO) | 16:28 | 34,09 | -0,11 | (-0,32%) | 34,20 | 34,08 | 33,44 | 34,24 | 316 460 | 10 729 669 |
  |
| PCR (PCCROKITA) | 16:20 | 67,80 | +0,10 | (+0,15%) | 67,70 | 67,50 | 67,40 | 68,80 | 1 283 | 87 317 |
  |
| PCX (PCCEXOL) | 14:40 | 1,955 | -0,005 | (-0,26%) | 1,960 | 1,980 | 1,945 | 1,980 | 35 509 | 69 663 |
  |
| PDG (PYRAMID) | 16:17 | 5,15 | -0,85 | (-14,17%) | 6,00 | 6,20 | 5,00 | 6,20 | 2 647 | 14 373 |
  |
| PEN (PHOTON) | 15:56 | 1,220 | -0,035 | (-2,79%) | 1,255 | 1,235 | 1,200 | 1,255 | 10 497 | 12 895 |
  |
| PEO (PEKAO) | 16:28 | 232,70 | +1,90 | (+0,82%) | 230,80 | 230,50 | 227,60 | 233,70 | 839 033 | 193 602 795 |
  |
| PEP | 16:26 | 52,30 | +0,10 | (+0,19%) | 52,20 | 52,20 | 51,90 | 52,40 | 1 984 | 103 440 |
  |
| PFG (PREFAGRP) | 1 cze 11:24 | 31,40 | -2,60 | (-7,65%) | 34,00 | 31,40 | 31,40 | 31,40 | 12 | 377 | |
| PGE | 16:28 | 10,120 | -0,135 | (-1,32%) | 10,255 | 10,200 | 10,040 | 10,210 | 1 819 791 | 18 387 695 |
  |
| PGG (PROGUNSGR) | 13:48 | 5,20 | 0,00 | (0,00%) | 5,20 | 5,20 | 5,20 | 5,35 | 8 441 | 43 900 |
  |
| PGM (PMPG) | 15:53 | 2,00 | +0,04 | (+2,30%) | 1,96 | 2,00 | 2,00 | 2,00 | 4 498 | 8 996 |
  |
| PGV (PGFGROUP) | 16:11 | 0,586 | -0,007 | (-1,18%) | 0,593 | 0,587 | 0,561 | 0,587 | 15 038 | 8 700 |
  |
| PHN | 09:00 | 9,30 | -0,10 | (-1,06%) | 9,40 | 9,30 | 9,30 | 9,30 | 10 | 93 |
  |
| PHR (PHARMENA) | 12:39 | 3,18 | +0,01 | (+0,32%) | 3,17 | 3,18 | 3,18 | 3,18 | 16 | 51 |
  |
| PIT (POLARISIT) | 15:12 | 0,302 | -0,006 | (-1,95%) | 0,308 | 0,302 | 0,302 | 0,302 | 35 884 | 10 837 | |
| PJP (PJPMAKRUM) | 15:59 | 18,20 | 0,00 | (0,00%) | 18,20 | 18,25 | 17,65 | 18,25 | 193 | 3 470 |
  |
| PKN (PKNORLEN) | 16:28 | 143,88 | +0,88 | (+0,62%) | 143,00 | 145,00 | 142,52 | 146,50 | 1 105 901 | 159 469 441 |
  |
| PKO (PKOBP) | 16:28 | 98,06 | -0,23 | (-0,23%) | 98,29 | 97,80 | 96,87 | 98,78 | 1 580 010 | 154 774 584 |
  |
| PKP (PKPCARGO) | 16:28 | 12,82 | -0,32 | (-2,44%) | 13,14 | 13,14 | 12,76 | 13,20 | 199 064 | 2 580 643 |
  |
| PLG (PLGROUP) | 3 cze 15:05 | 0,292 | +0,010 | (+3,55%) | 0,282 | 0,282 | 0,260 | 0,298 | 94 645 | 25 343 | |
| PLI (PLATIGE) | 09:20 | 6,66 | -0,04 | (-0,60%) | 6,70 | 6,70 | 6,66 | 6,70 | 101 | 673 |
  |
| PLM (POLMAN) | 09:39 | 0,409 | +0,004 | (+0,99%) | 0,405 | 0,409 | 0,409 | 0,409 | 123 | 50 |
  |
| PLT (PLOTTWIST) | 12:43 | 1,50 | 0,00 | (0,00%) | 1,50 | 1,50 | 1,41 | 1,50 | 1 242 | 1 759 |
  |
| PLTR (PALANTIR) | 15:13 | 511,80 | -7,60 | (-1,46%) | 519,40 | 508,70 | 508,70 | 511,80 | 67 | 34 238 |
 |
| PLW (PLAYWAY) | 16:25 | 241,00 | +1,50 | (+0,63%) | 239,50 | 238,50 | 238,00 | 241,00 | 650 | 156 055 |
  |
| PLZ (PLAZACNTR) | 16:20 | 1,324 | -0,020 | (-1,49%) | 1,344 | 1,336 | 1,290 | 1,336 | 35 149 | 45 798 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PNT (POINTPACK) | 15:52 | 13,20 | -0,20 | (-1,49%) | 13,40 | 13,60 | 12,70 | 13,60 | 4 317 | 56 636 |
  |
| PPS (PEPEES) | 09:00 | 0,828 | 0,000 | (0,00%) | 0,828 | 0,828 | 0,828 | 0,828 | 2 | 2 |
  |
| PRA (PRIME) | 2 cze 16:42 | 0,850 | -0,050 | (-5,56%) | 0,900 | 0,810 | 0,715 | 0,865 | 13 876 | 11 110 |
  |
| PRE (PRESIDENT) | 16:20 | 113,00 | -1,00 | (-0,88%) | 114,00 | 114,00 | 113,00 | 115,00 | 1 164 | 132 930 |
  |
| PRH (POLHOLROZ) | 14:30 | 2,52 | -0,08 | (-3,08%) | 2,60 | 2,48 | 2,38 | 2,52 | 1 553 | 3 740 |
  |
| PRI (PRAGMAINK) | 5 cze 10:01 | 3,20 | 0,00 | (0,00%) | 3,20 | 3,20 | 3,20 | 3,20 | 10 | 32 |
  |
| PRM (PROCHEM) | 14:23 | 23,40 | -0,80 | (-3,31%) | 24,20 | 24,40 | 23,40 | 24,40 | 11 | 258 |
  |
| PRN (PARTNER) | 16:18 | 0,270 | +0,008 | (+3,05%) | 0,262 | 0,274 | 0,270 | 0,290 | 27 984 | 7 687 |
  |
| PRO (PROMISE) | 15:18 | 8,00 | 0,00 | (0,00%) | 8,00 | 8,05 | 8,00 | 8,05 | 574 | 4 596 |
  |
| PRS (PRYMUS) | 5 cze 10:01 | 5,85 | -0,15 | (-2,50%) | 6,00 | 5,90 | 5,80 | 5,90 | 1 593 | 9 306 |
  |
| PRT (PROTEKTOR) | 16:26 | 1,350 | +0,002 | (+0,15%) | 1,348 | 1,336 | 1,290 | 1,354 | 148 358 | 195 622 |
  |
| PRX (PROSUS) | 2 cze 11:28 | 181,26 | +15,70 | (+9,48%) | 165,56 | 173,34 | 173,34 | 181,26 | 20 | 3 546 |
  |
| PSHE (PORSCHE) | 13:30 | 132,25 | -2,05 | (-1,53%) | 134,30 | 132,25 | 132,25 | 132,25 | 57 | 7 538 |
  |
| PTG (POLTREG) | 16:09 | 18,90 | -0,10 | (-0,53%) | 19,00 | 19,00 | 17,50 | 19,00 | 5 834 | 107 202 |
  |
| PTN (POLTRONIC) | 3 cze 16:40 | 0,780 | 0,000 | (0,00%) | 0,780 | 0,780 | 0,780 | 0,780 | 29 | 23 |
  |
| PTW (PTWP) | 16:08 | 134,00 | +2,00 | (+1,52%) | 132,00 | 132,00 | 130,00 | 134,00 | 524 | 68 858 |
  |
| PUR (PURE) | 16:26 | 2,585 | +0,245 | (+10,47%) | 2,340 | 2,780 | 2,505 | 2,840 | 982 861 | 2 629 744 |
  |
| PWX (POLWAX) | 16:25 | 0,998 | -0,002 | (-0,20%) | 1,000 | 1,000 | 0,998 | 1,000 | 433 | 432 |
  |
| PXM (POLIMEXMS) | 16:28 | 7,535 | -0,230 | (-2,96%) | 7,765 | 7,675 | 7,410 | 7,690 | 444 510 | 3 340 193 |
  |
| PZU | 16:28 | 63,02 | +0,80 | (+1,29%) | 62,22 | 62,20 | 61,70 | 63,12 | 1 517 285 | 94 892 395 |
  |
| QNA (QNATECHNO) | 16:14 | 42,20 | +0,50 | (+1,20%) | 41,70 | 41,50 | 40,50 | 42,40 | 1 119 | 46 323 |
  |
| QNT (QUANTUM) | 15:27 | 32,80 | 0,00 | (0,00%) | 32,80 | 32,20 | 32,20 | 32,80 | 1 931 | 63 319 |
  |
| QRS (QUERCUS) | 16:11 | 12,16 | +0,12 | (+1,00%) | 12,04 | 11,78 | 11,10 | 12,16 | 21 686 | 254 417 |
  |
| QRT (QUART) | 4 lut 14:57 | 3,88 | -0,20 | (-4,90%) | 4,08 | 3,88 | 3,88 | 4,02 | 278 | 1 106 |
 |
| QUB (QUBICGMS) | 14:16 | 0,635 | +0,020 | (+3,25%) | 0,615 | 0,600 | 0,590 | 0,670 | 11 118 | 6 721 |
  |
| RAF (RAFAMET) | 12:21 | 54,50 | +0,50 | (+0,93%) | 54,00 | 53,90 | 53,40 | 54,50 | 217 | 11 653 |
  |
| RAY (PURPLERAY) | 12:54 | 5,64 | 0,00 | (0,00%) | 5,64 | 5,64 | 5,64 | 5,64 | 238 | 1 342 |
 |
| RBS (ROBINSON) | 11:50 | 3,32 | 0,00 | (0,00%) | 3,32 | 3,32 | 3,32 | 3,32 | 1 018 | 3 380 |
  |
| RBW (RAINBOW) | 16:27 | 140,80 | -1,40 | (-0,98%) | 142,20 | 140,00 | 138,60 | 141,20 | 45 785 | 6 402 716 |
  |
| RCA (ROCCA) | 5 cze 17:00 | 3,24 | +0,02 | (+0,62%) | 3,22 | 3,12 | 3,10 | 3,24 | 18 | 56 |
  |
| RCM (REDCARPET) | 2 cze 16:44 | 30,80 | +0,20 | (+0,65%) | 30,60 | 30,80 | 30,80 | 30,80 | 2 | 62 | |
| RCW (RUCHCHORZ) | 3 cze 11:00 | 0,300 | -0,040 | (-11,76%) | 0,340 | 0,300 | 0,300 | 0,300 | 4 283 | 1 285 |
  |
| RDG (READGENE) | 10:14 | 5,10 | -0,02 | (-0,39%) | 5,12 | 5,10 | 5,10 | 5,10 | 2 | 10 |
  |
| RDN (REDAN) | 2 maj 11:00 | 0,0500 | 0,0000 | (0,00%) | 0,0500 | 0,0500 | 0,0500 | 0,0500 | 112 678 | 5 634 | |
| REG (REGNON) | 30 wrz 15:00 | 0,795 | -0,085 | (-9,66%) | 0,880 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| REXA (REX-PDA) | 16:01 | 13,80 | -0,19 | (-1,36%) | 13,99 | 14,06 | 13,80 | 14,06 | 2 165 | 29 943 | |
| RGL (ROBSGROUP) | 18 sie 17:00 | 0,230 | -0,065 | (-22,03%) | 0,295 | 0,279 | 0,225 | 0,295 | 872 595 | 217 462 |
 |
| RHD (REINHOLD) | 3 cze 11:00 | 0,0390 | 0,0000 | (0,00%) | 0,0390 | 0,0390 | 0,0390 | 0,0390 | 360 | 14 |
 |
| RHM (RHEINMET) | 11:56 | 5 160,00 | -31,00 | (-0,60%) | 5 191,00 | 5 090,00 | 5 090,00 | 5 160,00 | 2 | 10 250 |
 |
| RKG (ROCKGAME) | 10:03 | 13,800 | -0,100 | (-0,72%) | 13,900 | 13,800 | 13,800 | 13,800 | 1 | 14 | |
| RLP (RELPOL) | 5 cze 16:01 | 5,68 | +0,02 | (+0,35%) | 5,66 | 5,64 | 5,60 | 5,70 | 1 124 | 6 301 |
  |
| RMK (REMAK) | 16:12 | 11,45 | -0,05 | (-0,43%) | 11,50 | 11,50 | 11,00 | 11,65 | 2 281 | 25 620 |
  |
| RNC (REINO) | 15:30 | 1,30 | +0,02 | (+1,56%) | 1,28 | 1,26 | 1,21 | 1,30 | 5 190 | 6 529 |
  |
| RND (RENDER) | 10:52 | 75,00 | -0,20 | (-0,27%) | 75,20 | 75,00 | 75,00 | 76,20 | 408 | 30 663 |
  |
| RNK (RANKPROGR) | 16:23 | 4,61 | 0,00 | (0,00%) | 4,61 | 4,61 | 4,61 | 4,66 | 6 049 | 27 950 |
  |
| RNT (PRIVRNT) | 3 cze 17:00 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,50 | 5,50 | 5,50 | 13 | 72 | |
| RPC (ROPCZYCE) | 16:24 | 25,70 | +0,60 | (+2,39%) | 25,10 | 25,50 | 25,00 | 25,80 | 855 | 21 745 |
  |
| RRH (RRHGROUP) | 11:02 | 0,0685 | -0,0040 | (-5,52%) | 0,0725 | 0,0685 | 0,0685 | 0,0685 | 3 000 | 206 |
  |
| RSG (RSGAMES) | 15:03 | 6,90 | -0,65 | (-8,61%) | 7,55 | 7,55 | 6,90 | 7,55 | 139 | 974 |
  |
| RSP (REMORSOL) | 16:02 | 5,00 | -0,40 | (-7,41%) | 5,40 | 5,00 | 5,00 | 5,00 | 190 | 950 |
  |
| RST (ROAD) | 11:32 | 6,62 | -0,38 | (-5,43%) | 7,00 | 6,70 | 6,62 | 6,70 | 61 | 406 |
  |
| RVU (RYVU) | 16:28 | 15,78 | +1,58 | (+11,13%) | 14,20 | 14,20 | 13,88 | 15,84 | 144 595 | 2 212 432 |
  |
| RWE | 5 cze 12:41 | 240,20 | +8,70 | (+3,76%) | 231,50 | 240,20 | 240,20 | 240,20 | 10 | 2 402 |
  |
| RWL (RAWLPLUG) | 15:59 | 14,50 | 0,00 | (0,00%) | 14,50 | 13,75 | 13,75 | 14,50 | 708 | 10 223 |
  |
| S2B (SYN2BIO) | 16:27 | 33,75 | -1,20 | (-3,43%) | 34,95 | 34,95 | 33,32 | 34,96 | 25 450 | 860 994 | |
| S4E | 5 cze 10:44 | 47,00 | 0,00 | (0,00%) | 47,00 | 46,80 | 46,00 | 47,00 | 752 | 35 168 |
  |
| SAN (SANTANDER) | 15:56 | 45,18 | -0,26 | (-0,56%) | 45,44 | 46,00 | 45,00 | 46,00 | 822 | 37 218 |
  |
| SAP | 15:30 | 671,60 | -16,70 | (-2,43%) | 688,30 | 671,60 | 671,60 | 671,60 | 56 | 37 610 |
  |
| SBE (SOFTBLUE) | 11:50 | 0,270 | -0,003 | (-1,10%) | 0,273 | 0,263 | 0,257 | 0,273 | 79 764 | 20 904 |
  |
| SCP (SCPFL) | 16:22 | 124,60 | +1,80 | (+1,47%) | 122,80 | 120,40 | 120,40 | 124,80 | 2 312 | 285 678 |
  |
| SCS (STEMCELLS) | 16:26 | 0,390 | 0,000 | (0,00%) | 0,390 | 0,390 | 0,388 | 0,390 | 113 | 44 |
  |
| SCW (SCANWAY) | 16:27 | 360,00 | +11,00 | (+3,15%) | 349,00 | 343,00 | 336,00 | 362,00 | 10 833 | 3 771 464 |
  |
| SDS (SDSOPTIC) | 14:17 | 4,56 | +0,02 | (+0,44%) | 4,54 | 4,50 | 4,36 | 4,56 | 21 536 | 95 860 |
  |
| SED (SEDIVIO) | 13:32 | 9,85 | +0,05 | (+0,51%) | 9,80 | 9,60 | 9,35 | 9,85 | 1 145 | 11 024 |
  |
| SEK (SEKO) | 16:17 | 11,55 | -0,25 | (-2,12%) | 11,80 | 11,50 | 11,20 | 11,80 | 5 723 | 65 232 |
  |
| SEL (SELENAFM) | 16:20 | 48,00 | -2,20 | (-4,38%) | 50,20 | 50,00 | 47,10 | 50,00 | 8 337 | 401 589 |
  |
| SEV (SEVENET) | 16:26 | 11,65 | -0,45 | (-3,72%) | 12,10 | 11,95 | 11,65 | 12,10 | 12 900 | 153 260 |
  |
| SFD | 16:04 | 2,63 | -0,02 | (-0,75%) | 2,65 | 2,65 | 2,63 | 2,67 | 5 106 | 13 432 |
  |
| SFG (SILVANO) | 2 cze 17:00 | 4,80 | 0,00 | (0,00%) | 4,80 | 4,80 | 4,70 | 4,80 | 260 | 1 224 |
  |
| SFK (SFKPOLKAP) | 3 cze 11:00 | 0,790 | +0,060 | (+8,22%) | 0,730 | 0,790 | 0,790 | 0,790 | 20 | 16 | |
| SFS (SFINKS) | 13:47 | 0,455 | -0,004 | (-0,87%) | 0,459 | 0,445 | 0,433 | 0,460 | 46 972 | 20 926 |
  |
| SGD (SIGMADEF) | 16:08 | 0,1725 | -0,0085 | (-4,70%) | 0,1810 | 0,1720 | 0,1720 | 0,1800 | 22 133 | 3 826 |
  |
| SGN (SYGNITY) | 16:25 | 78,10 | -0,90 | (-1,14%) | 79,00 | 79,90 | 77,00 | 79,90 | 2 154 | 167 195 |
  |
| SHD (SOHODEV) | 3 cze 15:00 | 0,150 | 0,000 | (0,00%) | 0,150 | 0,150 | 0,150 | 0,150 | 56 | 8 |
  |
| SHG (STARHEDGE) | 15:00 | 0,202 | 0,000 | (0,00%) | 0,202 | 0,202 | 0,202 | 0,202 | 1 000 | 202 |
 |
| SHO (SHOPER) | 16:28 | 41,50 | -0,35 | (-0,84%) | 41,85 | 41,30 | 40,20 | 41,90 | 19 109 | 789 868 |
  |
| SIE (SIEMENS) | 14:39 | 1 134,20 | -13,20 | (-1,15%) | 1 147,40 | 1 113,20 | 1 113,20 | 1 134,20 | 3 | 3 361 |
  |
| SIM (SIMFABRIC) | 16:09 | 1,618 | +0,050 | (+3,19%) | 1,568 | 1,620 | 1,570 | 1,620 | 898 | 1 449 |
  |
| SIN (SOLARINOV) | 11:19 | 0,0478 | +0,0014 | (+3,02%) | 0,0464 | 0,0464 | 0,0464 | 0,0478 | 35 015 | 1 625 |
  |
| SKA (SNIEZKA) | 16:28 | 87,00 | +0,80 | (+0,93%) | 86,20 | 86,20 | 84,40 | 87,20 | 2 645 | 227 397 |
  |
| SKH (SKARBIEC) | 16:21 | 35,50 | -0,30 | (-0,84%) | 35,80 | 35,10 | 34,40 | 35,70 | 2 623 | 91 737 |
  |
| SKL (SKYLINE) | 11:30 | 1,62 | +0,02 | (+1,25%) | 1,60 | 1,60 | 1,60 | 1,62 | 4 993 | 7 995 |
  |
| SKN (SAKANA) | 3 cze 09:10 | 0,334 | 0,000 | (0,00%) | 0,334 | 0,332 | 0,288 | 0,334 | 283 | 94 |
  |
| SKY (STOHID) | 10:22 | 1,640 | -0,130 | (-7,34%) | 1,770 | 1,570 | 1,570 | 1,640 | 1 243 | 1 952 |
  |
| SLT (SAULETECH) | 3 cze 16:49 | 1,350 | 0,000 | (0,00%) | 1,350 | 1,300 | 1,300 | 1,395 | 29 416 | 39 181 | |
| SLV (SELVITA) | 16:28 | 30,00 | +0,90 | (+3,09%) | 29,10 | 29,35 | 29,10 | 30,50 | 11 547 | 346 663 |
  |
| SMT (SIMTERACT) | 13:37 | 5,55 | -0,20 | (-3,48%) | 5,75 | 5,50 | 5,25 | 5,55 | 64 | 339 |
  |
| SNG (SYNERGA) | 15:00 | 0,460 | +0,010 | (+2,22%) | 0,450 | 0,400 | 0,400 | 0,460 | 2 300 | 1 046 |
  |
| SNK (SANOK) | 15:13 | 21,60 | 0,00 | (0,00%) | 21,60 | 21,60 | 21,40 | 21,60 | 335 | 7 198 |
  |
| SNN (SUNNET) | 2 cze 17:00 | 1,900 | -0,100 | (-5,00%) | 2,000 | 1,820 | 1,750 | 1,990 | 26 205 | 48 937 |
  |
| SNT (SYNEKTIK) | 16:28 | 277,40 | -0,60 | (-0,22%) | 278,00 | 278,00 | 271,20 | 279,60 | 14 191 | 3 901 924 |
  |
| SNW (SANWIL) | 15:39 | 1,495 | -0,025 | (-1,64%) | 1,520 | 1,490 | 1,440 | 1,510 | 25 707 | 37 507 |
  |
| SNX (SUNEX) | 15:58 | 2,645 | -0,055 | (-2,04%) | 2,700 | 2,650 | 2,600 | 2,740 | 11 880 | 31 131 |
  |
| SOK (SONKA) | 16:20 | 8,90 | -0,10 | (-1,11%) | 9,00 | 8,78 | 8,60 | 8,90 | 714 | 6 201 |
  |
| SON (SONEL) | 14:37 | 14,55 | -0,15 | (-1,02%) | 14,70 | 14,65 | 14,55 | 14,85 | 751 | 11 013 |
  |
| SPH (SOPHARMA) | 12:45 | 8,06 | 0,00 | (0,00%) | 8,06 | 8,00 | 8,00 | 8,06 | 206 | 1 654 |
  |
| SPR (SPYROSOFT) | 16:19 | 399,00 | -1,00 | (-0,25%) | 400,00 | 400,00 | 392,00 | 400,00 | 145 | 57 798 |
  |
| STA (STARWARD) | 16:03 | 8,04 | -0,04 | (-0,50%) | 8,08 | 7,96 | 7,96 | 8,28 | 2 209 | 18 001 |
  |
| STD (STANDREW) | 29 maj 09:00 | 12,50 | -0,30 | (-2,34%) | 12,80 | 12,50 | 12,50 | 12,50 | 5 | 63 |
  |
| STF (STALPROFI) | 15:57 | 9,08 | -0,18 | (-1,94%) | 9,26 | 9,26 | 8,80 | 9,26 | 14 101 | 127 381 |
  |
| STP (STALPROD) | 16:22 | 229,00 | +2,00 | (+0,88%) | 227,00 | 229,00 | 226,00 | 229,00 | 263 | 59 787 |
  |
| STS (SATIS) | 3 cze 11:03 | 0,250 | -0,010 | (-3,85%) | 0,260 | 0,250 | 0,250 | 0,250 | 6 663 | 1 666 |
  |
| STX (STALEXP) | 16:25 | 3,055 | -0,045 | (-1,45%) | 3,100 | 3,110 | 3,045 | 3,115 | 408 565 | 1 258 028 |
  |
| SUN (SUNTECH) | 15:56 | 1,740 | +0,010 | (+0,58%) | 1,730 | 1,750 | 1,650 | 1,750 | 953 | 1 633 |
  |
| SVE (SNTVERSE) | 16:26 | 2,690 | +0,050 | (+1,89%) | 2,640 | 2,640 | 2,630 | 2,770 | 67 321 | 181 961 |
  |
| SVRS (SILVAIR-REGS) | 09:00 | 4,70 | +0,28 | (+6,33%) | 4,42 | 4,70 | 4,70 | 4,70 | 2 | 9 |
  |
| SWG (SECOGROUP) | 15:07 | 44,00 | 0,00 | (0,00%) | 44,00 | 44,00 | 42,20 | 44,00 | 1 052 | 46 168 |
  |
| SWM (SWMANSION) | 16:00 | 22,50 | -0,30 | (-1,32%) | 22,80 | 22,80 | 22,50 | 22,80 | 384 | 8 690 |
  |
| SYG (SYGNIS) | 16:26 | 1,245 | -0,035 | (-2,73%) | 1,280 | 1,280 | 1,200 | 1,290 | 186 828 | 228 789 |
  |
| SZR (SZAR) | 10:14 | 0,0565 | 0,0000 | (0,00%) | 0,0565 | 0,0565 | 0,0565 | 0,0565 | 100 | 6 |
  |
| TAR (TARCZYNSKI) | 13:45 | 124,50 | +1,00 | (+0,81%) | 123,50 | 125,00 | 120,00 | 125,00 | 338 | 41 698 |
  |
| TBL (TBULL) | 28 maj 11:00 | 2,42 | 0,00 | (0,00%) | 2,42 | 2,42 | 2,42 | 2,42 | 150 | 363 |
  |
| TCR (TECHROBOT) | 14:13 | 16,20 | -0,30 | (-1,82%) | 16,50 | 16,50 | 15,70 | 16,70 | 675 | 11 178 |
  |
| TEC (TECNTICA) | 15:41 | 0,690 | -0,010 | (-1,43%) | 0,700 | 0,700 | 0,652 | 0,700 | 6 476 | 4 293 |
  |
| TEN (TSGAMES) | 16:27 | 89,90 | +1,30 | (+1,47%) | 88,60 | 88,50 | 87,40 | 90,70 | 18 248 | 1 615 049 |
  |
| TGG (TRIGGO) | 5 cze 17:00 | 0,890 | 0,000 | (0,00%) | 0,890 | 0,775 | 0,735 | 0,890 | 4 644 | 3 518 |
  |
| TGS (TRUEGS) | 16:28 | 0,195 | -0,043 | (-17,93%) | 0,237 | 0,225 | 0,180 | 0,225 | 85 319 | 16 984 |
  |
| THD (THEDUST) | 11:07 | 0,525 | -0,105 | (-16,67%) | 0,630 | 0,525 | 0,525 | 0,525 | 5 200 | 2 730 |
  |
| THG (TENDERHUT) | 14:40 | 5,74 | -0,02 | (-0,35%) | 5,76 | 5,74 | 5,56 | 5,74 | 1 846 | 10 321 |
  |
| TLG (TELGAM) | 5 cze 13:52 | 0,464 | +0,024 | (+5,45%) | 0,440 | 0,440 | 0,430 | 0,464 | 24 401 | 10 571 |
  |
| TLO (TELESTO) | 11:24 | 12,90 | -0,40 | (-3,01%) | 13,30 | 12,30 | 12,30 | 12,90 | 104 | 1 307 |
  |
| TLS (TELESTR) | 16:04 | 24,60 | -0,20 | (-0,81%) | 24,80 | 24,40 | 24,40 | 24,60 | 1 190 | 29 037 |
  |
| TLX (TALEX) | 16:21 | 19,30 | -1,10 | (-5,39%) | 20,40 | 19,10 | 18,70 | 20,00 | 1 464 | 27 910 |
  |
| TME (TERMOEXP) | 29 maj 09:00 | 15,00 | +0,10 | (+0,67%) | 14,90 | 15,00 | 15,00 | 15,00 | 5 | 75 |
  |
| TMP (TELEMEDPL) | 5 cze 17:00 | 0,690 | +0,010 | (+1,47%) | 0,680 | 0,710 | 0,645 | 0,710 | 846 | 554 |
  |
| TMR (TATRY) | 12:40 | 78,50 | 0,00 | (0,00%) | 78,50 | 78,50 | 78,50 | 78,50 | 32 | 2 512 |
  |
| TNT (TNTPROENR) | 27 maj 11:50 | 0,403 | +0,001 | (+0,25%) | 0,402 | 0,403 | 0,403 | 0,403 | 9 569 | 3 856 |
  |
| TOA (TOYA) | 16:22 | 8,48 | -0,12 | (-1,40%) | 8,60 | 8,60 | 8,44 | 8,64 | 37 033 | 314 603 |
  |
| TOR (TORPOL) | 16:28 | 66,50 | -2,60 | (-3,76%) | 69,10 | 69,00 | 66,20 | 69,10 | 18 657 | 1 258 412 |
  |
| TOS (TAMEX) | 09:01 | 2,98 | 0,00 | (0,00%) | 2,98 | 2,98 | 2,98 | 2,98 | 2 | 6 |
  |
| TOW (TOWERINVT) | 2 maj 17:00 | 2,35 | -0,13 | (-5,24%) | 2,48 | 2,32 | 2,30 | 2,45 | 31 559 | 72 964 | |
| TPE (TAURONPE) | 16:28 | 9,236 | -0,054 | (-0,58%) | 9,290 | 9,200 | 9,074 | 9,290 | 2 486 092 | 22 801 847 |
  |
| TRI (TRITON) | 1 cze 15:00 | 3,44 | -0,04 | (-1,15%) | 3,48 | 3,44 | 3,44 | 3,44 | 556 | 1 913 |
  |
| TRK (TRAKCJA) | 16:27 | 3,260 | -0,015 | (-0,46%) | 3,275 | 3,275 | 3,215 | 3,335 | 113 586 | 370 771 |
  |
| TRN (TRANSPOL) | 16:27 | 13,25 | -0,50 | (-3,64%) | 13,75 | 13,90 | 13,20 | 13,90 | 12 649 | 170 742 |
  |
| TRR (TERMOREX) | 16:08 | 0,700 | 0,000 | (0,00%) | 0,700 | 0,700 | 0,670 | 0,700 | 107 785 | 75 122 |
  |
| TRX (TREX) | 15:44 | 3,60 | -0,08 | (-2,17%) | 3,68 | 4,00 | 3,60 | 4,00 | 6 416 | 24 256 |
  |
| TSG (TESGAS) | 09:28 | 1,840 | +0,045 | (+2,51%) | 1,795 | 1,845 | 1,815 | 1,845 | 755 | 1 372 |
  |
| TSLA (TESLA) | 13:09 | 1 497,00 | +18,60 | (+1,26%) | 1 478,40 | 1 476,60 | 1 476,60 | 1 497,00 | 2 | 2 974 |
  |
| TTWO (TAKETWO) | 14:02 | 824,00 | +4,50 | (+0,55%) | 819,50 | 821,50 | 820,00 | 824,00 | 5 | 4 114 |
 |
| TXN (TAXNET) | 15:06 | 1,55 | -0,05 | (-3,13%) | 1,60 | 1,60 | 1,55 | 1,60 | 100 | 157 |
  |
| TXT (TEXT) | 16:28 | 40,26 | -0,24 | (-0,59%) | 40,50 | 40,20 | 38,50 | 40,76 | 40 362 | 1 602 254 |
  |
| UBER | 2 cze 11:39 | 274,15 | +8,90 | (+3,36%) | 265,25 | 274,15 | 274,15 | 274,15 | 41 | 11 240 |
 |
| UCG (UNICREDIT) | 16:21 | 303,65 | -10,20 | (-3,25%) | 313,85 | 306,45 | 303,65 | 306,45 | 27 | 8 255 |
  |
| UFC (UNIFIED) | 15:00 | 0,180 | 0,000 | (0,00%) | 0,180 | 0,180 | 0,180 | 0,180 | 1 139 | 205 |
  |
| UFG (UFGAMES) | 14:39 | 0,910 | 0,000 | (0,00%) | 0,910 | 0,885 | 0,880 | 0,910 | 599 | 528 |
  |
| ULG (ULTGAMES) | 13:16 | 15,10 | -0,10 | (-0,66%) | 15,20 | 15,05 | 14,80 | 15,10 | 719 | 10 817 |
  |
| ULM (ULMA) | 09:01 | 60,50 | -0,50 | (-0,82%) | 61,00 | 60,50 | 60,50 | 60,50 | 1 | 61 |
  |
| UNF (UNFOLD) | 09:00 | 1,24 | 0,00 | (0,00%) | 1,24 | 1,24 | 1,24 | 1,24 | 10 | 12 |
  |
| UNI (UNIBEP) | 16:23 | 12,36 | +0,02 | (+0,16%) | 12,34 | 12,54 | 12,24 | 12,70 | 6 389 | 79 155 |
  |
| UNT (UNIMOT) | 16:23 | 163,00 | -2,20 | (-1,33%) | 165,20 | 161,00 | 158,60 | 164,40 | 1 423 | 229 629 |
  |
| UNV (UNIVERSE) | 29 maj 09:31 | 3,78 | -0,02 | (-0,53%) | 3,80 | 3,50 | 3,50 | 3,78 | 7 | 26 |
  |
| URT (URTESTE) | 10:20 | 43,30 | -0,50 | (-1,14%) | 43,80 | 43,40 | 42,00 | 43,40 | 202 | 8 749 |
  |
| VAI (VOLARIA) | 16:09 | 1,260 | -0,040 | (-3,08%) | 1,300 | 1,200 | 1,120 | 1,260 | 1 430 | 1 667 |
  |
| VAR (VARSAV) | 10:25 | 0,418 | -0,004 | (-0,95%) | 0,422 | 0,422 | 0,418 | 0,422 | 981 | 412 |
  |
| VDS (VIDIS) | 12:51 | 5,00 | -0,25 | (-4,76%) | 5,25 | 5,00 | 5,00 | 5,00 | 10 | 50 |
  |
| VEE | 16:03 | 11,40 | 0,00 | (0,00%) | 11,40 | 11,00 | 11,00 | 11,40 | 286 | 3 229 |
  |
| VER (MPLVERBUM) | 13:47 | 5,40 | -0,40 | (-6,90%) | 5,80 | 5,70 | 5,40 | 5,70 | 628 | 3 445 |
  |
| VEST (VESTAS) | 5 cze 12:54 | 98,44 | -3,51 | (-3,44%) | 101,95 | 98,44 | 98,44 | 98,44 | 7 | 689 |
 |
| VFA (VRFABRIC) | 14:46 | 2,82 | +0,02 | (+0,71%) | 2,80 | 2,76 | 2,66 | 2,86 | 3 320 | 9 027 |
  |
| VGO (VIGOPHOTN) | 16:25 | 582,00 | -4,00 | (-0,68%) | 586,00 | 568,00 | 536,00 | 606,00 | 1 143 | 648 980 |
  |
| VIN (VINDEXUS) | 14:54 | 14,85 | +0,35 | (+2,41%) | 14,50 | 14,70 | 14,55 | 14,95 | 3 538 | 52 323 |
  |
| VISA | 5 cze 09:05 | 1 195,80 | -10,40 | (-0,86%) | 1 206,20 | 1 195,80 | 1 195,80 | 1 195,80 | 2 | 2 392 |
  |
| VIV (VISION) | 16 maj 11:07 | 0,0220 | 0,0000 | (0,00%) | 0,0220 | 0,0220 | 0,0220 | 0,0220 | 10 950 | 241 | |
| VLT (VOOLT) | 15:17 | 1,630 | 0,000 | (0,00%) | 1,630 | 1,590 | 1,590 | 1,630 | 644 | 1 024 |
  |
| VMX (VMAXSA) | 12:52 | 14,00 | -0,80 | (-5,41%) | 14,80 | 14,00 | 14,00 | 14,00 | 8 | 112 |
  |
| VOLV (VOLVO) | 14:01 | 124,40 | -1,60 | (-1,27%) | 126,00 | 124,40 | 124,40 | 124,40 | 18 | 2 239 |
  |
| VOT (VOTUM) | 16:28 | 43,80 | +0,25 | (+0,57%) | 43,55 | 43,50 | 42,70 | 44,70 | 11 310 | 496 646 |
  |
| VOW (VOLKSWAGEN) | 2 cze 12:35 | 383,10 | -8,70 | (-2,22%) | 391,80 | 384,80 | 383,10 | 384,80 | 43 | 16 543 |
  |
| VOX (VOXEL) | 16:26 | 115,40 | +1,60 | (+1,41%) | 113,80 | 113,60 | 110,40 | 117,00 | 7 532 | 859 934 |
  |
| VRB (VERBICOM) | 11:50 | 1,90 | -0,08 | (-4,04%) | 1,98 | 1,86 | 1,74 | 1,90 | 848 | 1 557 |
  |
| VRC (VERCOM) | 16:28 | 119,60 | -0,80 | (-0,66%) | 120,40 | 120,40 | 118,40 | 120,40 | 18 370 | 2 188 771 |
  |
| VRG | 16:21 | 5,52 | -0,12 | (-2,13%) | 5,64 | 5,58 | 5,48 | 5,58 | 9 158 | 50 515 |
  |
| VVD (VIVID) | 15:41 | 0,615 | -0,009 | (-1,44%) | 0,624 | 0,612 | 0,603 | 0,624 | 4 456 | 2 721 |
  |
| WAS (WASKO) | 16:09 | 6,44 | +0,14 | (+2,22%) | 6,30 | 6,26 | 6,06 | 6,44 | 38 434 | 239 351 |
  |
| WGP (WGPARTNER) | 2 cze 15:10 | 0,0400 | -0,0005 | (-1,23%) | 0,0405 | 0,0430 | 0,0400 | 0,0430 | 301 141 | 12 127 | |
| WHH (WERTHHOLZ) | 2 cze 12:04 | 0,192 | -0,007 | (-3,52%) | 0,199 | 0,192 | 0,192 | 0,192 | 50 | 10 |
  |
| WIK (WIKANA) | 15:55 | 8,15 | -0,05 | (-0,61%) | 8,20 | 7,95 | 7,95 | 8,15 | 111 | 904 |
  |
| WLI (WILDINT) | 12:51 | 0,800 | -0,045 | (-5,33%) | 0,845 | 0,820 | 0,780 | 0,820 | 4 202 | 3 372 |
  |
| WLT (WIELTON) | 16:05 | 5,60 | -0,11 | (-1,93%) | 5,71 | 5,64 | 5,56 | 5,68 | 30 212 | 169 545 |
  |
| WOD (WODKAN) | 3 cze 14:58 | 7,30 | +0,30 | (+4,29%) | 7,00 | 7,00 | 7,00 | 7,30 | 121 | 874 |
  |
| WPL (WIRTUALNA) | 16:26 | 57,90 | 0,00 | (0,00%) | 57,90 | 57,40 | 57,40 | 58,40 | 10 338 | 599 087 |
  |
| WPR (WOODPCKR) | 09:51 | 2,83 | -0,01 | (-0,35%) | 2,84 | 2,83 | 2,78 | 2,83 | 996 | 2 799 |
  |
| WRL (WIERZYCL) | 14:29 | 0,638 | -0,006 | (-0,93%) | 0,644 | 0,640 | 0,638 | 0,640 | 215 | 138 |
  |
| WTN (WITTCHEN) | 16:27 | 12,98 | -0,12 | (-0,92%) | 13,10 | 13,09 | 12,97 | 13,11 | 32 030 | 417 923 |
  |
| WWL (WAWEL) | 16:04 | 742,00 | -8,00 | (-1,07%) | 750,00 | 754,00 | 742,00 | 756,00 | 14 | 10 476 |
  |
| WXF (WARIMPEX) | 15:06 | 2,25 | -0,05 | (-2,17%) | 2,30 | 2,28 | 2,25 | 2,28 | 11 323 | 25 618 |
  |
| XBS (XBSPROLOG) | 10:07 | 67,00 | +0,50 | (+0,75%) | 66,50 | 66,00 | 66,00 | 67,00 | 86 | 5 677 |
  |
| XDD (MENTZEN) | 15:28 | 28,80 | -0,20 | (-0,69%) | 29,00 | 29,00 | 28,20 | 29,00 | 41 | 1 168 |
  |
| XPL (XPLUS) | 16:21 | 2,82 | -0,08 | (-2,76%) | 2,90 | 2,90 | 2,82 | 2,90 | 5 501 | 15 644 |
  |
| XTB | 16:28 | 106,38 | -2,22 | (-2,04%) | 108,60 | 108,02 | 103,62 | 108,48 | 449 112 | 47 237 705 |
  |
| XTP (XTPL) | 16:24 | 58,00 | 0,00 | (0,00%) | 58,00 | 57,10 | 57,10 | 58,50 | 2 579 | 149 710 |
  |
| YAN (YANOSIK) | 09:52 | 15,00 | 0,00 | (0,00%) | 15,00 | 14,60 | 14,60 | 15,00 | 193 | 2 820 |
  |
| YBS (YELLOWBOS) | 11:00 | 0,220 | -0,016 | (-6,78%) | 0,236 | 0,220 | 0,220 | 0,220 | 500 | 110 |
 |
| YOS (YOSHI) | 16:12 | 0,786 | -0,044 | (-5,30%) | 0,830 | 0,816 | 0,752 | 0,818 | 41 110 | 32 565 |
  |
| YRL (YARRL) | 16:05 | 6,38 | +0,12 | (+1,92%) | 6,26 | 6,26 | 6,26 | 6,40 | 1 199 | 7 570 |
  |
| ZAB (ZABKA) | 16:28 | 25,11 | +0,46 | (+1,87%) | 24,65 | 24,41 | 24,20 | 25,18 | 1 812 358 | 45 047 506 |
  |
| ZAL (ZALANDO) | 12:34 | 103,40 | -0,10 | (-0,10%) | 103,50 | 102,05 | 102,05 | 103,40 | 268 | 27 677 |
  |
| ZAP (PULAWY) | 15:33 | 49,00 | -0,90 | (-1,80%) | 49,90 | 49,10 | 48,30 | 49,80 | 1 101 | 53 904 |
  |
| ZEN (ZENERIS) | 12:22 | 2,93 | -0,02 | (-0,68%) | 2,95 | 2,95 | 2,78 | 2,95 | 1 069 | 3 015 |
  |
| ZEP (ZEPAK) | 16:18 | 17,88 | -0,40 | (-2,19%) | 18,28 | 18,12 | 17,64 | 18,22 | 9 127 | 163 691 |
  |
| ZMT (ZAMET) | 16:09 | 0,872 | -0,004 | (-0,46%) | 0,876 | 0,876 | 0,856 | 0,876 | 9 759 | 8 506 |
  |
| ZRE (ZREMB) | 16:21 | 10,24 | 0,00 | (0,00%) | 10,24 | 10,18 | 9,55 | 10,62 | 93 881 | 951 742 |
  |
| ZRX (ZORTRAX) | 2 cze 11:00 | 0,0620 | +0,0020 | (+3,33%) | 0,0600 | 0,0620 | 0,0620 | 0,0620 | 1 000 | 62 |
 |
| ZUE | 16:08 | 12,90 | -0,05 | (-0,39%) | 12,95 | 12,95 | 12,45 | 12,95 | 19 820 | 250 964 |
  |
| ZUK (STAPORKOW) | 15:37 | 4,52 | -0,06 | (-1,31%) | 4,58 | 4,50 | 4,42 | 4,54 | 8 626 | 38 439 |
  |
Biznesradar bez reklam? Sprawdź BR Plus