Akcje GPW i NewConnect Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
01C (01CYBATON)	11:36	7.65	+0.45	(+6.25%)	7.20	7.00	7.00	7.90	92 656	699 186
06N (06MAGNA)	28 wrz 15:07	0.20	-0.03	(-13.04%)	0.23	0.20	0.20	0.20	40 007	8 001
08N (08OCTAVA)	22 sty 15:00	0.800	0.000	(0.00%)	0.800	0.800	0.800	0.800	31	25
11B (11BIT)	11:38	455.00	+6.00	(+1.34%)	449.00	451.00	451.00	460.00	3 522	1 604 761
1AT (ATAL)	11:30	42.00	0.00	(0.00%)	42.00	42.40	41.50	42.40	1 910	80 145
2IT (2INTELLECT)	09:21	2.10	+0.02	(+0.96%)	2.08	2.10	2.10	2.10	5	11
4FM (4FUNMEDIA)	09:00	5.54	0.00	(0.00%)	5.54	5.54	5.54	5.54	5	28
4MB (4MOBILITY)	22 sty 11:21	7.00	0.00	(0.00%)	7.00	7.00	7.00	7.00	10	70
4MS (4MASS)	11:33	0.1670	-0.0130	(-7.22%)	0.1800	0.1800	0.1630	0.1830	287 097	48 890
5AH (5THAVENUE)	09:16	1.70	0.00	(0.00%)	1.70	1.70	1.70	1.70	50	85
7FT (7FIT)	11:19	1.75	+0.09	(+5.42%)	1.66	1.66	1.66	1.82	6 356	10 815
7LV (7LEVELS)	09:23	21.20	-1.40	(-6.19%)	22.60	23.20	21.20	23.20	101	2 195
AAS (AALLIANCE)	13 sty 16:43	50.50	-1.50	(-2.88%)	52.00	48.00	47.20	50.50	25	1 185
AAT (ALTA)	10:40	1.91	0.00	(0.00%)	1.91	1.90	1.86	1.91	1 951	3 713
ABE (ABPL)	10:54	26.20	+0.20	(+0.77%)	26.00	26.20	26.10	26.20	775	20 300
ABK (ABAK)	10 sty 16:39	1.58	+0.08	(+5.33%)	1.50	1.59	1.58	1.65	2 800	4 481
ABS (ASSECOBS)	09:00	30.80	0.00	(0.00%)	30.80	30.80	30.80	30.80	2	62
ACA (ACARTUS)	10:11	0.234	-0.022	(-8.59%)	0.256	0.256	0.234	0.256	1 905	450
ACG (ACAUTOGAZ)	10:59	49.00	0.00	(0.00%)	49.00	49.00	47.40	49.00	1 227	59 260
ACK (ACKERMAN)	09:56	8.00	-1.00	(-11.11%)	9.00	8.80	8.00	8.80	564	4 812
ACP (ASSECOPOL)	11:35	65.85	-0.85	(-1.27%)	66.70	66.70	65.65	66.70	14 622	962 708
ACR (ACREBIT)	21 sty 15:15	0.780	+0.100	(+14.71%)	0.680	0.780	0.780	0.780	1	1
ACT (ACTION)	10:34	2.99	0.00	(0.00%)	2.99	2.94	2.94	2.99	477	1 423
ADV (ADIUVO)	10:56	6.56	-0.04	(-0.61%)	6.60	6.56	6.56	6.56	10	66
ADX (ADATEX)	09:00	0.815	+0.005	(+0.62%)	0.810	0.815	0.815	0.815	73	59
AER (AERFINANC)	10:48	0.175	+0.045	(+34.62%)	0.130	0.156	0.156	0.175	1 187	189
AFC (AKCEPTFIN)	02 sty 09:08	0.820	+0.135	(+19.71%)	0.685	0.820	0.820	0.820	10	8
AFH (AFHOL)	10:28	15.10	+0.50	(+3.42%)	14.60	14.10	14.00	15.10	397	5 805
AGL (AGROLIGA)	09:35	18.30	+0.20	(+1.10%)	18.10	18.30	18.30	18.30	80	1 464
AGO (AGORA)	09:47	12.85	+0.15	(+1.18%)	12.70	12.50	12.50	12.85	586	7 395
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
AGP (AGROMEP)	20 gru 16:42	5.00	-0.10	(-1.96%)	5.10	5.00	5.00	5.00	100	500
AGT (AGROTON)	11:31	3.72	+0.02	(+0.54%)	3.70	3.70	3.70	3.77	2 651	9 823
AIN (ABSINVEST)	22 sty 09:29	0.710	0.000	(0.00%)	0.710	0.710	0.710	0.710	20	14
AIT (AITON)	22 sty 09:08	0.260	+0.002	(+0.78%)	0.258	0.260	0.260	0.260	6 071	1 578
ALD (ALDA)	20 sty 12:31	2.50	-0.14	(-5.30%)	2.64	2.50	2.50	2.50	800	2 000
ALI (ALTUSTFI)	11:36	2.15	-0.15	(-6.30%)	2.30	2.18	1.98	2.22	153 139	322 002
ALL (AILLERON)	11:23	8.56	-0.08	(-0.93%)	8.64	8.76	8.56	8.76	160	1 392
ALR (ALIOR)	11:37	27.52	+0.12	(+0.44%)	27.40	27.40	27.32	27.80	66 165	1 822 045
ALU (ALUMAST)	09:00	1.08	-0.03	(-2.70%)	1.11	1.08	1.08	1.08	10	11
AMB (AMBRA)	09:47	18.95	0.00	(0.00%)	18.95	18.90	18.90	18.95	720	13 629
AMC (AMICA)	11:13	143.20	-0.40	(-0.28%)	143.60	145.00	143.20	145.00	216	31 174
AML (ALUMETAL)	11:36	43.50	-0.80	(-1.81%)	44.30	44.40	43.50	44.40	140	6 135
AOL (ANALIZY)	16 sty 10:10	21.00	+1.00	(+5.00%)	20.00	21.00	21.00	21.00	248	5 208
APA (APANET)	09:35	1.07	0.00	(0.00%)	1.07	1.07	1.07	1.07	10	11
APC (APOLLO)	11:01	0.720	+0.080	(+12.50%)	0.640	0.660	0.660	0.720	40	27
APE (APSENERGY)	10:37	2.28	0.00	(0.00%)	2.28	2.29	2.28	2.29	405	923
APL (AMPLI)	30 gru 15:00	0.22	+0.01	(+4.76%)	0.21	0.22	0.22	0.22	1 020	224
APN (APLISENS)	11:39	10.50	-0.20	(-1.87%)	10.70	10.80	10.50	11.00	3 160	33 940
APR (AUTOPARTN)	11:06	5.00	-0.02	(-0.40%)	5.02	5.04	4.97	5.04	25 898	129 565
APS	17 sty 11:25	2.26	-0.04	(-1.74%)	2.30	2.26	2.26	2.26	467	1 055
APT (APATOR)	11:38	20.90	+0.20	(+0.97%)	20.70	20.90	20.30	20.90	4 576	94 547
AQA (AQUAPOZ)	11:37	7.70	-0.70	(-8.33%)	8.40	8.30	7.60	9.50	1 271	10 258
AQT (AQUATECH)	10:56	8.75	0.00	(0.00%)	8.75	8.75	8.75	8.75	2	18
AQU (AQUABB)	10:56	15.80	0.00	(0.00%)	15.80	15.80	15.80	15.80	2	32
ARC (ARCUS)	20 sty 12:26	2.16	-0.10	(-4.42%)	2.26	2.18	2.16	2.18	3 516	7 665
ARE (ARENAPL)	09:23	0.99	-0.15	(-13.48%)	1.15	1.00	0.99	1.00	1 200	1 199
ARG (ARTGAMES)	09:00	1.720	0.000	(0.00%)	1.720	1.720	1.720	1.720	580	998
ARH (ARCHICOM)	10:15	19.10	+0.05	(+0.26%)	19.05	19.10	19.10	19.30	1 064	20 339
ARI	09:21	0.288	0.000	(0.00%)	0.288	0.288	0.288	0.288	50	14
ARK (ARKROYAL)	09:42	0.137	+0.002	(+1.48%)	0.135	0.137	0.137	0.137	100	14
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ARR (ARTERIA)	09:00	5.60	+0.10	(+1.82%)	5.50	5.60	5.60	5.60	5	28
ART (ARTIFEX)	10:35	3.19	+0.02	(+0.79%)	3.17	3.19	3.19	3.19	353	1 126
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)	10:49	0.0600	-0.0100	(-14.29%)	0.0700	0.0600	0.0600	0.0600	4 000	240
ASB (ASBIS)	11:34	3.985	-0.015	(-0.38%)	4.000	4.050	3.965	4.050	87 636	352 093
ASE (ASSECOSEE)	11:20	24.80	+0.20	(+0.81%)	24.60	24.80	24.60	24.80	615	15 142
ASM (ASMGROUP)	16 gru 09:00	3.42	+0.14	(+4.27%)	3.28	3.42	3.42	3.42	1	3
ASP (AUTOSPA)	11:00	0.120	0.000	(0.00%)	0.120	0.120	0.120	0.120	100	12
ASR (ASTRO)	10:16	0.292	-0.006	(-2.01%)	0.298	0.298	0.292	0.298	3 613	1 063
AST (ASTARTA)	11:04	16.80	-0.20	(-1.18%)	17.00	16.95	16.75	17.10	2 300	38 794
ATA (ATCCARGO)	10:41	8.00	-0.85	(-9.60%)	8.85	8.00	8.00	8.50	280	2 310
ATC (ARCTIC)	11:20	4.02	+0.09	(+2.29%)	3.93	4.00	3.93	4.02	21 980	87 867
ATD (ATENDE)	11:31	3.56	0.00	(0.00%)	3.56	3.60	3.46	3.60	13	46
ATG (ATMGRUPA)	09:32	4.86	0.00	(0.00%)	4.86	4.86	4.80	4.86	405	1 965
ATL (ATLASEST)	22 sty 16:26	1.520	+0.010	(+0.66%)	1.510	1.520	1.520	1.520	654	994
ATM	10:03	9.40	-0.04	(-0.42%)	9.44	9.85	9.40	9.85	251	2 362
ATO (ATONHT)	11:29	0.250	-0.030	(-10.71%)	0.280	0.250	0.250	0.250	24 040	6 010
ATP (ATLANTAPL)	09:07	4.70	-0.07	(-1.47%)	4.77	4.70	4.70	4.70	589	2 768
ATR (ATREM)	09:00	1.92	0.00	(0.00%)	1.92	1.92	1.92	1.92	8	15
ATS (ATLANTIS)	11:37	0.564	+0.014	(+2.55%)	0.550	0.550	0.550	0.564	3 850	2 129
ATT (GRUPAAZOTY)	11:36	27.60	+0.04	(+0.15%)	27.56	27.62	27.10	27.62	54 666	1 505 207
AUG (AUGA)	30 gru 09:00	1.95	-0.13	(-6.25%)	2.08	1.95	1.95	1.95	1	2
AUX (AUXILIA)	11:31	4.74	+0.12	(+2.60%)	4.62	4.62	4.56	4.74	1 386	6 477
AVE (ADVERTIGO)	22 sty 13:15	0.0905	-0.0095	(-9.50%)	0.1000	0.0905	0.0905	0.0905	2 000	181
AWB (AWBUD)	11:13	0.800	0.000	(0.00%)	0.800	0.800	0.800	0.800	3 460	2 768
AWM (AIRWAY)	09:35	0.566	0.000	(0.00%)	0.566	0.566	0.542	0.566	5 860	3 292
AZC (AZTEC)	10:47	2.22	-0.12	(-5.13%)	2.34	2.34	2.22	2.44	705	1 599
B24 (BRAND24)	09:39	20.00	+0.05	(+0.25%)	19.95	20.00	20.00	20.50	300	6 090
BAH (BAHOLDING)	11:33	1.050	-0.040	(-3.67%)	1.090	1.100	1.034	1.106	649 304	688 214
BAL (BALTONA)	09:02	6.40	+0.05	(+0.79%)	6.35	6.40	6.40	6.40	2	13
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BBA (BBINWEST)	20 sty 10:49	1.80	0.00	(0.00%)	1.80	1.80	1.80	1.80	10	18
BBD (BBIDEV)	10:06	4.61	-0.18	(-3.76%)	4.79	4.61	4.61	4.62	1 570	7 245
BBT (BOOMBIT)	11:26	11.78	-0.42	(-3.44%)	12.20	12.00	11.60	12.58	26 823	321 712
BCM (BETACOM)	09:00	9.15	+0.21	(+2.35%)	8.94	9.15	9.15	9.15	5	46
BDX (BUDIMEX)	11:35	190.40	-0.20	(-0.10%)	190.60	192.00	190.40	192.00	283	54 050
BDZ (BEDZIN)	09:03	13.30	0.00	(0.00%)	13.30	13.30	13.30	13.30	1	13
BEP (BIOMASS)	11:38	1.015	-0.035	(-3.33%)	1.050	1.040	0.962	1.100	561 803	572 671
BFC (BIOFACTOR)	21 sty 09:00	2.44	-0.26	(-9.63%)	2.70	2.44	2.44	2.44	184	449
BFT (BENEFIT)	11:04	956.00	0.00	(0.00%)	956.00	960.00	956.00	960.00	818	782 012
BGD (BIOGENED)	09:02	7.90	0.00	(0.00%)	7.90	7.90	7.90	7.90	2	16
BHW (HANDLOWY)	11:38	55.10	+0.90	(+1.66%)	54.20	54.30	54.20	55.40	7 147	391 251
BHX (BINARY)	10:40	0.520	0.000	(0.00%)	0.520	0.480	0.480	0.520	6 026	2 989
BIK	09:00	13.80	0.00	(0.00%)	13.80	13.80	13.80	13.80	5	69
BIO (BIOTON)	10:36	3.85	0.00	(0.00%)	3.85	3.83	3.78	3.85	14 232	54 152
BIP (BIOPLANET)	15 sty 10:30	8.60	0.00	(0.00%)	8.60	8.60	8.60	8.60	500	4 300
BIT (BITEVIL)	11:34	1.23	-0.13	(-9.56%)	1.36	1.31	1.23	1.41	10 140	13 332
BKM (PBKM)	09:02	63.40	+0.40	(+0.63%)	63.00	63.40	63.40	63.40	1	63
BLO (BLOOBER)	11:38	76.80	+1.80	(+2.40%)	75.00	75.00	74.60	77.00	5 030	382 466
BLR (BLIRT)	22 sty 12:20	1.55	-0.07	(-4.32%)	1.62	1.65	1.55	1.65	1 100	1 715
BLT (BALTICON)	16 sty 11:46	10.60	+0.80	(+8.16%)	9.80	9.80	9.80	10.60	210	2 060
BMC (BUMECH)	10:10	2.73	+0.00	(+0.18%)	2.73	2.73	2.64	2.73	2 044	5 494
BML (BIOMEDLUB)	10:54	1.070	+0.005	(+0.47%)	1.065	1.075	1.060	1.095	110 059	118 093
BMX (BIOMAXIMA)	09:36	3.52	+0.02	(+0.57%)	3.50	3.52	3.52	3.52	4	14
BNP (BNPPPL)	11:39	73.00	-0.20	(-0.27%)	73.20	74.00	72.20	74.00	448	32 415
BOA	11:00	0.770	0.000	(0.00%)	0.770	0.770	0.770	0.770	1 500	1 155
BOS	10:23	6.80	0.00	(0.00%)	6.80	6.62	6.62	6.80	4 321	28 804
BOW (BOWIM)	22 sty 12:22	1.98	-0.06	(-2.94%)	2.04	1.99	1.80	1.99	7 897	15 493
BPC	11:08	7.25	0.00	(0.00%)	7.25	7.25	7.25	7.25	2 005	14 536
BPN (BLACKPOIN)	10:23	1.000	+0.200	(+25.00%)	0.800	0.900	0.855	1.000	18 817	17 141
BPX	10:04	1.44	-0.15	(-9.43%)	1.59	1.45	1.44	1.45	1 500	2 161
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BRA (BRASTER)	11:25	0.4750	-0.0030	(-0.63%)	0.4780	0.4780	0.4725	0.4870	38 407	18 401
BRG (BERLING)	16 sty 11:00	4.36	+0.02	(+0.46%)	4.34	4.36	4.36	4.36	300	1 308
BRO (CZARNKOW)	11:00	0.100	0.000	(0.00%)	0.100	0.100	0.100	0.100	100	10
BRS (BORYSZEW)	10:02	4.425	+0.025	(+0.57%)	4.400	4.425	4.400	4.425	3 049	13 474
BRU (BORUTA)	09:00	0.1860	-0.0035	(-1.85%)	0.1895	0.1860	0.1860	0.1860	4 826	898
BSA (BRAS)	11:00	0.0550	+0.0050	(+10.00%)	0.0500	0.0550	0.0550	0.0550	1 111	61
BSC (BSCDRUK)	11:17	46.00	+0.50	(+1.10%)	45.50	46.00	45.60	47.10	5 504	253 492
BST (BEST)	20 sty 15:20	23.00	-1.00	(-4.17%)	24.00	23.20	23.00	23.20	100	2 309
BTC (BLKCHNLAB)	11:37	1.44	+0.03	(+2.13%)	1.41	1.40	1.30	1.49	11 466	16 342
BTG (BLUETAX)	11:11	0.0150	+0.0015	(+11.11%)	0.0135	0.0150	0.0150	0.0150	800 970	12 015
BTK (BIZTECH)	11:38	0.1640	+0.0170	(+11.56%)	0.1470	0.1470	0.1390	0.1640	151 643	23 450
BTX (BETOMAX)	22 sty 10:03	2.88	+0.02	(+0.70%)	2.86	2.88	2.88	2.88	1 000	2 880
BVT	11:33	0.326	+0.002	(+0.62%)	0.324	0.326	0.326	0.326	200	65
CAI (CARLSON)	22 sty 14:53	4.20	-0.36	(-7.89%)	4.56	4.56	4.20	4.56	739	3 163
CAM (CAMBRIDGE)	11:35	0.170	-0.080	(-32.00%)	0.250	0.210	0.160	0.210	43 621	7 482
CAR (INTERCARS)	11:35	232.00	-3.00	(-1.28%)	235.00	237.00	231.00	237.00	157	36 473
CBD (CANNABIS)	09:01	0.700	-0.018	(-2.51%)	0.718	0.720	0.700	0.720	1 090	781
CCC	11:39	92.40	-2.25	(-2.38%)	94.65	94.55	92.05	94.65	38 871	3 616 278
CCE (CCENERGY)	30 gru 15:00	0.06	-0.01	(-14.29%)	0.07	0.07	0.06	0.07	24 017	1 595
CCS	22 sty 11:27	0.610	0.000	(0.00%)	0.610	0.610	0.610	0.610	176	107
CCT (CCTOOLS)	27 wrz 09:48	0.05	0.00	(0.00%)	0.05	0.05	0.05	0.05	200	10
CDA	11:31	14.00	-0.50	(-3.45%)	14.50	14.50	14.00	14.50	199	2 823
CDL (CDRL)	11:13	20.60	-0.40	(-1.90%)	21.00	21.00	20.60	21.00	998	20 653
CDR (CDPROJEKT)	11:39	277.50	+1.90	(+0.69%)	275.60	274.00	273.80	278.50	143 623	39 599 242
CEZ	09:08	87.00	-1.00	(-1.14%)	88.00	87.00	87.00	87.00	10	870
CFG	11:21	14.26	-0.18	(-1.25%)	14.44	14.30	13.84	14.30	364	5 107
CFI	11:02	0.309	0.000	(0.00%)	0.309	0.309	0.309	0.309	600	185
CFS (CFSA)	22 sty 11:18	1.90	+0.05	(+2.70%)	1.85	1.90	1.90	1.90	560	1 064
CHP (CHERRY)	10:26	26.50	+0.10	(+0.38%)	26.40	26.50	26.00	26.50	124	3 249
CHS (CHEMOS)	30 kwi 16:48	0.33	-0.01	(-2.94%)	0.34	0.32	0.30	0.35	259 590	80 427
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CIE (CIECH)	11:35	36.70	-0.30	(-0.81%)	37.00	37.00	36.55	37.00	2 252	82 834
CIG (CIGAMES)	11:38	0.818	+0.025	(+3.15%)	0.793	0.804	0.790	0.819	325 431	261 438
CLC (COLUMBUS)	11:39	23.40	+1.40	(+6.36%)	22.00	23.00	22.60	23.80	60 071	1 394 636
CLD (CLOUD)	11:18	7.74	+0.32	(+4.31%)	7.42	7.76	7.40	7.76	843	6 407
CLE (COALENERG)	11:01	0.150	-0.009	(-5.66%)	0.159	0.150	0.150	0.150	9 336	1 400
CLN (CLNPHARMA)	11:36	49.20	-0.40	(-0.81%)	49.60	49.50	49.00	49.50	3 010	148 028
CMC (COMECO)	22 sty 09:15	0.170	0.000	(0.00%)	0.170	0.170	0.170	0.170	15 407	2 619
CMI	20 sty 09:16	55.40	-3.10	(-5.30%)	58.50	58.50	55.40	58.50	12	670
CMP (COMP)	11:21	65.80	-0.60	(-0.90%)	66.40	66.00	64.60	66.00	433	28 230
CMR (COMARCH)	10:58	203.00	-2.00	(-0.98%)	205.00	207.00	202.00	207.00	162	33 027
CNG (NOWAGALA)	10:58	0.820	+0.070	(+9.33%)	0.750	0.760	0.760	0.890	19 905	16 478
CNT	10:51	14.80	0.00	(0.00%)	14.80	14.80	14.50	14.90	439	6 408
COG (COGNOR)	11:03	1.290	+0.010	(+0.78%)	1.280	1.280	1.270	1.290	7 021	8 940
COM (COMPRESS)	11:00	0.890	0.000	(0.00%)	0.890	0.890	0.890	0.890	500	445
COR (CORELENS)	09:37	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	70	11
CPA (CAPITAL)	09:00	1.28	-0.01	(-0.78%)	1.29	1.28	1.28	1.28	900	1 152
CPD (CELTIC)	11:30	6.30	-0.10	(-1.56%)	6.40	6.30	6.30	6.30	344	2 167
CPG (CPGROUP)	09:23	7.19	0.00	(0.00%)	7.19	7.20	7.19	7.20	2 345	16 881
CPL (COMPERIA)	09:03	2.56	-0.12	(-4.48%)	2.68	2.56	2.56	2.56	2 308	5 908
CPS (CYFRPLSAT)	11:37	27.32	-0.48	(-1.73%)	27.80	27.90	27.24	27.90	34 872	957 377
CRB (CARBONSTU)	11:06	30.300	-0.400	(-1.30%)	30.700	30.700	29.000	30.700	1 779	52 700
CRC (CARPATHIA)	09:37	3.00	-0.20	(-6.25%)	3.20	3.25	3.00	3.25	469	1 424
CRJ (CREEPYJAR)	10:13	209.00	+1.00	(+0.48%)	208.00	210.50	208.50	210.50	146	30 548
CRM (CORMAY)	10:38	0.988	+0.012	(+1.23%)	0.976	0.970	0.961	0.988	19 402	18 831
CRP (CEREALPLT)	23 gru 09:35	10.40	-0.20	(-1.89%)	10.60	10.60	10.40	10.60	105	1 093
CRS (COPERNIC)	22 sty 16:33	3.00	-0.30	(-9.09%)	3.30	3.24	3.00	3.24	2 000	6 056
CSR (CASPAR)	02 gru 11:03	24.40	+0.80	(+3.39%)	23.60	24.40	24.40	24.40	82	2 001
CSY	20 sty 16:49	7.65	-0.55	(-6.71%)	8.20	7.65	7.65	7.65	25	191
CTE	20 sty 15:26	1.20	-0.30	(-20.00%)	1.50	1.20	1.20	1.20	536	643
CTF (CENTURION)	12 gru 10:29	0.330	0.000	(0.00%)	0.330	0.330	0.330	0.330	150	50
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
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)	22 sty 14:12	9.20	-0.20	(-2.13%)	9.40	9.20	9.20	9.20	619	5 695
CWA	11:04	0.500	+0.050	(+11.11%)	0.450	0.500	0.500	0.500	8 955	4 478
CZK (CIASTZKRA)	16 sty 15:14	0.400	+0.040	(+11.11%)	0.360	0.400	0.400	0.400	24	10
CZT (CZTOREBKA)	30 wrz 11:14	0.370	-0.030	(-7.50%)	0.400	0.370	0.370	0.370	6 000	2 220
DAM (DENTAMDC)	11:00	0.0345	0.0000	(0.00%)	0.0345	0.0345	0.0345	0.0345	1 000	35
DAT (DATAWALK)	11:20	55.60	0.00	(0.00%)	55.60	55.60	55.00	56.00	2 030	111 809
DBC (DEBICA)	11:33	82.80	-0.20	(-0.24%)	83.00	82.80	82.60	83.00	341	28 217
DBE (DBENERGY)	11:24	25.22	+0.04	(+0.16%)	25.18	25.18	25.17	25.22	461	11 610
DCD	30 maj 10:26	0.0480	0.0000	(0.00%)	0.0480	0.0400	0.0400	0.0480	481	21
DCR (DECORA)	09:00	19.50	-0.20	(-1.02%)	19.70	19.50	19.50	19.50	2	39
DDI (DDISTANCE)	11:03	1.400	-0.035	(-2.44%)	1.435	1.380	1.380	1.440	5 905	8 201
DEK (DEKPOL)	09:00	25.70	0.00	(0.00%)	25.70	25.70	25.70	25.70	2	51
DEL (DELKO)	09:56	11.70	0.00	(0.00%)	11.70	11.70	11.70	11.70	102	1 193
DGA	09:00	6.16	+0.02	(+0.33%)	6.14	6.16	6.16	6.16	6	37
DGL (DIGITAL)	11:39	0.720	-0.035	(-4.64%)	0.755	0.790	0.710	0.790	78 502	57 764
DIN (DAMFINW)	11:38	3.30	+0.15	(+4.76%)	3.15	2.94	2.94	3.30	4 759	15 321
DKR (DEKTRA)	10:25	5.95	+0.25	(+4.39%)	5.70	5.95	5.95	5.95	102	607
DLK (DOMLEK)	10:20	5.00	-0.40	(-7.41%)	5.40	5.40	5.00	5.40	250	1 291
DNP (DINOPL)	11:38	167.60	+0.70	(+0.42%)	166.90	166.90	166.00	171.50	98 099	16 566 331
DNS (DANKS)	22 sty 14:46	0.414	+0.034	(+8.95%)	0.380	0.414	0.414	0.414	100	41
DOK (DOOK)	11:04	5.80	-0.70	(-10.77%)	6.50	5.80	5.30	5.80	1 436	7 748
DOM (DOMDEV)	11:37	97.00	-0.40	(-0.41%)	97.40	98.00	97.00	98.00	3 400	329 907
DPL (DROZAPOL)	10:01	1.470	+0.060	(+4.26%)	1.410	1.470	1.470	1.470	44	65
DRE (DREWEX)	25 wrz 11:00	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	464	255
DRF (DRFINANCE)	22 sty 14:29	0.306	+0.036	(+13.33%)	0.270	0.306	0.306	0.306	10 889	3 332
DRG (DRAGEUS)	10:58	4.4400	+0.0800	(+1.83%)	4.3600	4.3600	4.3000	4.4400	3 858	16 645
DRP (DROP)	30 gru 15:00	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	37	6
DTR (DIGITREE)	22 sty 14:37	4.40	0.00	(0.00%)	4.40	4.60	4.32	4.70	5 018	22 324
DVL (DEVELIA)	11:39	2.640	+0.040	(+1.54%)	2.600	2.610	2.610	2.650	172 434	452 052
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
EAH (ESOTIQ)	10:19	11.55	+0.10	(+0.87%)	11.45	12.00	11.50	12.00	2 623	30 202
EAT (AMREST)	11:35	46.35	+0.50	(+1.09%)	45.85	45.90	45.90	46.50	62 221	2 887 063
EBX (EKOBOX)	14 sty 09:06	0.440	0.000	(0.00%)	0.440	0.440	0.440	0.440	74	33
EC2	11:37	1.53	+0.20	(+15.04%)	1.33	1.65	1.44	1.65	61 999	95 315
ECA (UHYECA)	11:38	0.590	-0.040	(-6.35%)	0.630	0.640	0.590	0.640	17 910	10 722
ECC (ECCGAMES)	11:39	2.400	-0.020	(-0.83%)	2.420	2.420	2.330	2.420	20 379	48 463
ECH (ECHO)	11:07	5.12	+0.04	(+0.79%)	5.08	5.08	5.08	5.12	29 207	148 757
ECK (EUROSNACK)	14 sty 15:36	0.400	-0.050	(-11.11%)	0.450	0.400	0.400	0.400	5 000	2 000
ECL (EASYCALL)	22 sty 13:32	1.58	-0.02	(-1.25%)	1.60	1.60	1.58	1.60	100	160
EDI (EDINVEST)	10:30	2.22	0.00	(0.00%)	2.22	2.22	2.22	2.22	1	2
EDN (EDISON)	22 sty 10:40	2.70	+0.30	(+12.50%)	2.40	2.40	2.40	2.70	630	1 569
EEX (EKOEXPORT)	11:37	5.35	-0.08	(-1.47%)	5.43	5.45	5.25	5.45	9 482	50 718
EFE (EFENERGII)	11:36	0.418	-0.010	(-2.34%)	0.428	0.436	0.390	0.440	160 804	66 416
EFK (EFEKT)	09:00	5.60	+0.05	(+0.90%)	5.55	5.60	5.60	5.60	108	605
EFX (EFIXDM)	11:00	1.62	0.00	(0.00%)	1.62	1.62	1.62	1.62	10	16
EGH (EKOPOL)	09:27	2.14	-0.04	(-1.83%)	2.18	2.14	2.14	2.14	940	2 012
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)	02 sty 09:01	5.70	0.00	(0.00%)	5.70	5.70	5.70	5.70	7	40
EKP (ELKOP)	11:35	1.230	+0.100	(+8.85%)	1.130	1.130	1.130	1.320	226 061	270 840
EKS (EKIOSK)	16 sty 12:39	0.670	-0.005	(-0.74%)	0.675	0.665	0.665	0.670	3 000	1 997
ELB (ELBUDOWA)	11:26	7.98	-0.26	(-3.16%)	8.24	8.24	7.74	8.34	36 788	292 337
ELM (EMONT)	21 sty 16:28	0.620	+0.020	(+3.33%)	0.600	0.600	0.600	0.620	4 761	2 857
ELQ	09:57	3.44	-0.04	(-1.15%)	3.48	3.30	3.30	3.44	1 103	3 645
ELT (ELEKTROTI)	11:01	4.70	-0.02	(-0.42%)	4.72	4.68	4.68	4.70	1 250	5 851
ELZ (ELZAB)	22 sty 16:00	2.98	-0.02	(-0.67%)	3.00	3.00	2.94	3.00	809	2 379
EMC (EMCINSMED)	22 sty 15:23	5.85	+0.05	(+0.86%)	5.80	5.65	5.65	5.85	30	172
EMM (EMMERSON)	16 sty 11:00	0.0500	0.0000	(0.00%)	0.0500	0.0500	0.0500	0.0500	18 000	900
EMT (ELEMENTAL)	11:01	1.800	0.000	(0.00%)	1.800	1.770	1.770	1.800	7 548	13 506
EMU (EMUZYKA)	21 sty 12:16	2.50	0.00	(0.00%)	2.50	2.50	2.50	2.50	450	1 125
ENA (ENEA)	11:38	7.325	+0.040	(+0.55%)	7.285	7.300	7.205	7.325	93 268	677 484
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ENE (ENELMED)	22 sty 09:07	13.50	+0.50	(+3.85%)	13.00	13.50	13.50	13.50	2	27
ENG (ENERGA)	11:35	7.550	+0.010	(+0.13%)	7.540	7.495	7.495	7.550	41 930	315 247
ENI (ENERGOINS)	10:07	0.700	+0.068	(+10.76%)	0.632	0.704	0.700	0.704	65	46
ENP (ENAP)	11:29	1.49	-0.01	(-0.67%)	1.50	1.49	1.49	1.49	302	450
ENT (ENTER)	11:35	52.20	-0.40	(-0.76%)	52.60	52.60	51.00	53.00	1 590	82 522
EPR (EKOPARK)	13 sty 11:30	1.10	-0.10	(-8.33%)	1.20	1.10	1.10	1.10	200	220
ERB (ERBUD)	11:39	20.60	+0.50	(+2.49%)	20.10	20.80	20.10	20.80	214	4 379
ERG	09:00	28.60	0.00	(0.00%)	28.60	28.60	28.60	28.60	1	29
ERS	20 sty 11:00	0.0580	0.0000	(0.00%)	0.0580	0.0580	0.0580	0.0580	200	12
ESK (ESKIMOS)	11:34	0.360	-0.008	(-2.17%)	0.368	0.360	0.360	0.360	50	18
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)	11:35	26.80	0.00	(0.00%)	26.80	27.00	26.70	27.00	916	24 564
ETX (EUROTAX)	09:01	4.00	0.00	(0.00%)	4.00	4.00	4.00	4.00	1	4
EUC (EUCO)	11:33	5.74	+0.40	(+7.49%)	5.34	5.32	5.10	5.78	70 514	384 334
EUR (EUROCASH)	11:39	20.90	-0.10	(-0.48%)	21.00	20.70	20.70	21.00	14 063	292 881
EVE (EVEREST)	21 sty 15:29	0.790	+0.120	(+17.91%)	0.670	0.750	0.750	0.790	3 381	2 611
EXA (EXAMOBILE)	11:23	3.14	+0.18	(+6.08%)	2.96	2.96	2.96	3.18	17 864	55 325
EXC (EXCELLENC)	22 sty 09:19	0.100	0.000	(0.00%)	0.100	0.100	0.100	0.100	100	10
EXM (EXIMIT)	09 sty 10:45	100.00	+10.00	(+11.11%)	90.00	100.00	100.00	100.00	2	200
F51 (FARM51)	11:33	22.24	-0.24	(-1.07%)	22.48	22.46	22.00	22.46	4 704	103 979
FAV (FACHOWCY)	03 kwi 11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	116	1
FDG (FDGAMES)	11:11	0.216	-0.002	(-0.92%)	0.218	0.211	0.210	0.224	109 238	23 788
FEE (FEERUM)	09:00	12.45	-0.05	(-0.40%)	12.50	12.45	12.45	12.45	162	2 017
FER (FERRUM)	09:00	3.79	+0.14	(+3.84%)	3.65	3.79	3.79	3.79	1	4
FFI (FASTFIN)	30 lis 17:00	0.09	0.00	(0.00%)	0.09	0.09	0.07	0.10	433 156	36 118
FGT (FENGHUA)	04 maj 12:10	17.52	0.00	(0.00%)	17.52	17.52	17.52	17.52	10	175
FHD (FHDOM)	09:00	2.60	0.00	(0.00%)	2.60	2.60	2.60	2.60	389	1 011
FIG (FIGENE)	22 sty 11:24	0.390	0.000	(0.00%)	0.390	0.330	0.330	0.390	3 300	1 227
FKD (FABRYKAKD)	22 sty 15:00	0.148	+0.004	(+2.78%)	0.144	0.148	0.148	0.148	240	36
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
FLD (FLUID)	11:20	0.1500	0.0000	(0.00%)	0.1500	0.1500	0.1500	0.1500	6 308	946
FLG (FALCON)	22 sty 09:06	0.610	+0.100	(+19.61%)	0.510	0.610	0.610	0.610	1	1
FMF (FAMUR)	11:08	3.500	+0.035	(+1.01%)	3.465	3.475	3.475	3.500	10 385	36 256
FMG	14 sty 11:00	8.10	0.00	(0.00%)	8.10	8.10	8.10	8.10	4	32
FON	11:38	0.2010	+0.0330	(+19.64%)	0.1680	0.1800	0.1800	0.2200	3 050 550	608 347
FOR (FOREVEREN)	11:33	7.08	+0.08	(+1.14%)	7.00	7.06	6.86	7.12	20 635	145 231
FPO (FORPOSTA)	22 sty 09:51	0.520	-0.060	(-10.34%)	0.580	0.580	0.520	0.600	2 004	1 042
FRO (FERRO)	11:08	17.75	-0.05	(-0.28%)	17.80	17.80	17.75	17.80	500	8 885
FSG (FASING)	09:00	15.00	+0.40	(+2.74%)	14.60	15.00	15.00	15.00	400	6 000
FTE (FORTE)	11:35	28.35	0.00	(0.00%)	28.35	28.30	28.00	28.80	34 287	970 303
FTH (FINTECH)	22 sty 09:19	0.240	+0.020	(+9.09%)	0.220	0.240	0.240	0.240	50	12
FTI (FTIPROFIT)	09:00	0.1850	0.0000	(0.00%)	0.1850	0.1850	0.1850	0.1850	5	1
FTN (FITEN)	21 sty 11:00	0.0600	+0.0100	(+20.00%)	0.0500	0.0600	0.0600	0.0600	250	15
GAL (GALVO)	11:32	1.16	-0.01	(-0.85%)	1.17	1.16	1.16	1.17	1 800	2 093
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)	09:02	1.548	+0.026	(+1.71%)	1.522	1.548	1.548	1.548	10	16
GEM (GRUPAEMM)	02 sty 11:32	0.0450	+0.0050	(+12.50%)	0.0400	0.0450	0.0450	0.0450	2 500	113
GEN (GENOMED)	13 sty 16:17	27.80	-0.80	(-2.80%)	28.60	28.60	27.80	28.60	135	3 787
GKI (IMMOBILE)	09:00	2.72	-0.01	(-0.37%)	2.73	2.72	2.72	2.72	4	11
GKS (GKSKAT)	22 sty 09:47	0.165	0.000	(0.00%)	0.165	0.165	0.165	0.165	500	83
GLC (GLCOSMED)	15 sty 17:00	1.28	0.00	(0.00%)	1.28	1.25	1.18	1.28	1 205	1 476
GME (GRMEDIA)	17 sty 11:11	170.00	-10.00	(-5.56%)	180.00	168.00	168.00	170.00	15	2 538
GNB (GETINOBLE)	11:03	0.3290	0.0000	(0.00%)	0.3290	0.3290	0.3290	0.3290	37 809	12 439
GNG (GENRG)	11:18	0.815	+0.005	(+0.62%)	0.810	0.810	0.790	0.830	48 372	39 063
GOB (GOBARTO)	22 sty 15:03	6.70	-0.10	(-1.47%)	6.80	6.80	6.70	6.80	2 180	14 695
GOL (GOLAB)	22 sty 09:31	0.140	+0.020	(+16.67%)	0.120	0.130	0.130	0.140	114	15
GOV (GOVENA)	11:26	0.0330	-0.0018	(-5.17%)	0.0348	0.0330	0.0330	0.0330	439 230	14 495
GPW	11:35	41.10	-0.30	(-0.72%)	41.40	41.30	41.00	41.30	4 040	166 196
GRC (GRUPAREC)	09:00	24.00	+0.80	(+3.45%)	23.20	24.00	24.00	24.00	5	120
GRM (GREMPCO)	22 sty 15:10	0.150	-0.020	(-11.76%)	0.170	0.180	0.144	0.184	11 625	1 710
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GRN (GRODNO)	11:25	6.48	-0.10	(-1.52%)	6.58	6.72	6.24	6.72	11 724	75 030
GTC	11:34	9.47	-0.13	(-1.35%)	9.60	9.60	9.44	9.60	20 322	192 818
GTF (GOTFI)	16 sty 09:21	9.60	+0.10	(+1.05%)	9.50	9.60	9.60	9.60	5	48
GTK (GEOTREKK)	04 mar 15:00	0.0400	-0.0100	(-20.00%)	0.0500	0.0400	0.0400	0.0400	14	1
GTN (GETIN)	11:33	1.550	+0.010	(+0.65%)	1.540	1.548	1.526	1.550	99 828	153 527
GTP (GEOTERM)	20 sty 16:45	4.70	+0.72	(+18.09%)	3.98	3.98	3.98	4.70	1 690	7 038
GTS (GEOTRANS)	11:37	22.20	+2.20	(+11.00%)	20.00	19.90	19.00	23.00	57 461	1 197 971
GTY (GTRINITY)	20 sty 15:00	1.40	-0.12	(-7.89%)	1.52	1.25	1.25	1.40	227	285
HBG (HGAMES)	11:00	1.71	0.00	(0.00%)	1.71	1.71	1.71	1.71	260	445
HDR (HYDROTOR)	10:10	35.40	+0.40	(+1.14%)	35.00	35.40	35.40	35.40	10	354
HEF (HEFAL)	04 cze 11:00	0.03	0.00	(0.00%)	0.03	0.03	0.03	0.03	100	3
HEL (HELIO)	09:01	9.60	+0.30	(+3.23%)	9.30	9.60	9.60	9.60	2	19
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)	11:21	16.30	+0.20	(+1.24%)	16.10	16.10	16.10	16.30	170	2 763
HMP (HEMP)	11:14	0.192	-0.009	(-4.25%)	0.200	0.205	0.192	0.215	468 963	96 120
HOR (HORTICO)	22 sty 09:00	1.48	+0.08	(+5.71%)	1.40	1.48	1.48	1.48	250	370
HPS (HYDRAPRES)	22 sty 10:04	0.348	+0.032	(+10.13%)	0.316	0.348	0.348	0.348	1 031	359
HRC (GRUPAHRC)	03 gru 16:01	26.00	+1.00	(+4.00%)	25.00	26.00	26.00	26.00	2	52
HRL (HORNIGOLD)	09:00	0.219	0.000	(0.00%)	0.219	0.219	0.219	0.219	500	110
HRP (HARPER)	11:00	0.1200	0.0000	(0.00%)	0.1200	0.1200	0.1200	0.1200	500	60
HRS (HERKULES)	11:31	0.950	-0.040	(-4.04%)	0.990	0.970	0.930	0.970	235	220
HRT (HURTIMEX)	15 sty 10:12	0.162	+0.002	(+1.25%)	0.160	0.162	0.162	0.162	2 657	430
HUB (HUBSTYLE)	25 wrz 15:00	0.398	+0.059	(+17.40%)	0.339	0.372	0.372	0.398	1 918	760
I2D (I2DEV)	09:00	8.50	0.00	(0.00%)	8.50	8.50	8.50	8.50	16	136
IAG (IALBGR)	22 sty 15:00	0.362	-0.036	(-9.05%)	0.398	0.362	0.362	0.362	8 570	3 102
IBC (IBCPOLSKA)	21 sty 10:42	1.10	0.00	(0.00%)	1.10	1.10	1.10	1.10	20	22
IBS (IBSM)	11:01	10.00	0.00	(0.00%)	10.00	10.00	10.00	10.00	50	500
ICA (INCANA)	17 sty 10:30	0.750	0.000	(0.00%)	0.750	0.750	0.750	0.750	220	165
ICD (ICPD)	11:00	0.260	0.000	(0.00%)	0.260	0.260	0.260	0.260	3 000	780
ICE (MEDINICE)	11:10	10.70	+1.10	(+11.46%)	9.60	9.65	9.65	10.70	3 107	31 626
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
IDA (IDEABANK)	11:21	2.320	-0.010	(-0.43%)	2.330	2.320	2.320	2.350	2 578	5 981
IDG (INDYGO)	02 maj 15:01	0.25	0.00	(0.00%)	0.25	0.25	0.25	0.25	1 950	488
IDH	11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	296 600	2 966
IDM (IDMSA)	11:38	0.900	+0.020	(+2.27%)	0.880	0.900	0.900	0.900	200	180
IFA (INFRA)	09:46	0.870	+0.040	(+4.82%)	0.830	0.800	0.800	0.870	1 050	852
IFC (IFCAPITAL)	11:09	0.540	0.000	(0.00%)	0.540	0.540	0.540	0.540	2 096	1 132
IFI (IFIRMA)	10:25	3.67	+0.05	(+1.38%)	3.62	3.62	3.62	3.67	406	1 487
IFM	22 sty 17:00	0.620	-0.020	(-3.13%)	0.640	0.630	0.550	0.630	4 431	2 645
IFR (IFSA)	11:09	0.264	0.000	(0.00%)	0.264	0.264	0.264	0.264	5 815	1 535
IGN (INNOGENE)	11:17	3.36	+0.36	(+12.00%)	3.00	3.18	3.14	3.40	28 116	90 673
IGT (IGORIA)	02 sty 09:00	0.122	+0.002	(+1.67%)	0.120	0.122	0.122	0.122	9 550	1 165
IIA (IIAAV)	09:05	106.20	+1.80	(+1.72%)	104.40	106.20	106.20	106.20	33	3 505
IMC (IMCOMPANY)	10:12	13.50	-0.20	(-1.46%)	13.70	13.95	13.50	13.95	114	1 565
IMG (IMAGIS)	16 sty 15:00	0.200	0.000	(0.00%)	0.200	0.200	0.200	0.200	100	20
IMP (IMPERA)	22 sty 13:45	0.950	0.000	(0.00%)	0.950	0.950	0.950	0.950	6	6
IMS	10:49	3.86	+0.04	(+1.05%)	3.82	3.86	3.86	3.86	260	1 004
INB (INBOOK)	09:49	0.260	0.000	(0.00%)	0.260	0.260	0.260	0.260	50	13
INC	22 sty 17:00	1.95	+0.10	(+5.41%)	1.85	1.86	1.84	1.95	11 706	22 536
IND (INDYKPOL)	11 gru 09:00	63.50	-0.50	(-0.78%)	64.00	63.50	63.50	63.50	1	64
INF (INTERFERI)	22 sty 15:44	3.88	-0.02	(-0.51%)	3.90	3.68	3.68	3.88	2 001	7 364
ING (INGBSK)	11:35	203.50	-0.50	(-0.25%)	204.00	204.00	202.50	204.00	169	34 365
INK (INSTALKRK)	09:43	18.10	-0.55	(-2.95%)	18.65	18.60	18.10	18.60	404	7 364
INL (INTROL)	09:16	2.48	-0.02	(-0.80%)	2.50	2.60	2.48	2.60	599	1 497
INM (INVENTION)	09:15	1.10	-0.10	(-8.33%)	1.20	1.10	1.10	1.20	2 826	3 110
INP (INPRO)	09:05	4.96	+0.24	(+5.08%)	4.72	4.96	4.96	4.96	2	10
INS (INDOS)	21 sty 12:35	2.96	+0.04	(+1.37%)	2.92	2.96	2.96	2.96	1 080	3 197
INT (INTERNITY)	09:00	1.93	0.00	(0.00%)	1.93	1.93	1.93	1.93	100	193
INV (INVISTA)	11:00	0.390	-0.010	(-2.50%)	0.400	0.390	0.390	0.390	150	59
IOD (IPODS)	22 sty 14:28	0.180	-0.030	(-14.29%)	0.210	0.160	0.140	0.180	7 375	1 176
IPE (IPOPEMA)	11:38	2.30	+0.14	(+6.48%)	2.16	2.17	2.17	2.32	18 922	42 620
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
IPF (PROVIDENT)	09:01	7.38	0.00	(0.00%)	7.38	7.38	7.38	7.38	1	7
IPL (IMPEL)	11:10	8.50	+0.40	(+4.94%)	8.10	8.10	7.70	8.50	577	4 660
IPO (INTERSPPL)	09:00	1.800	+0.060	(+3.45%)	1.740	1.800	1.800	1.800	22	40
IQP	22 sty 11:01	0.151	-0.049	(-24.50%)	0.200	0.151	0.151	0.151	1 221	184
IRL (INTERAOLT)	11:25	22.10	+0.90	(+4.25%)	21.20	21.20	21.20	22.20	3 901	84 447
ISG (ISIAG)	09:42	1.30	-0.04	(-2.99%)	1.34	1.30	1.30	1.30	10	13
IST (INFOSCAN)	10:41	1.440	+0.030	(+2.13%)	1.410	1.420	1.420	1.440	711	1 010
ITB (INTERBUD)	20 sty 15:00	0.480	-0.040	(-7.69%)	0.520	0.480	0.480	0.480	156	75
ITL (INTELIWIS)	22 sty 13:42	1.28	-0.09	(-6.57%)	1.37	1.40	1.28	1.40	2 230	2 873
ITM (ITMTRADE)	11:10	1.870	-0.030	(-1.58%)	1.900	1.870	1.870	1.870	2 826	5 285
IUS (IU)	19 gru 15:57	1.75	-0.05	(-2.78%)	1.80	1.75	1.75	1.75	1 000	1 750
IVE (INVESTEKO)	22 sty 15:45	1.10	+0.17	(+18.28%)	0.93	0.98	0.98	1.10	1 610	1 627
IZB (IZOBLOK)	11:34	38.30	-0.30	(-0.78%)	38.60	38.60	38.20	38.60	271	10 419
IZO (IZOLACJA)	09:02	1.810	0.000	(0.00%)	1.810	1.810	1.810	1.810	10	18
IZS (IZOSTAL)	10:49	2.68	+0.01	(+0.37%)	2.67	2.69	2.68	2.69	560	1 502
JHM (JHMDEV)	16 gru 16:23	1.76	0.00	(0.00%)	1.76	1.78	1.71	1.97	270	483
JJB (JUJUBEE)	11:32	5.20	-0.05	(-0.95%)	5.25	5.25	5.20	5.35	2 217	11 658
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)	11:37	9.70	+0.90	(+10.23%)	8.80	9.30	9.25	9.80	106 943	1 016 464
JSW	11:39	20.76	-0.18	(-0.86%)	20.94	20.80	20.34	21.08	281 975	5 827 646
JWA	11:39	0.302	-0.010	(-3.21%)	0.312	0.332	0.302	0.346	40 891	12 658
JWC (JWCONSTR)	11:31	3.38	+0.06	(+1.81%)	3.32	3.35	3.35	3.38	1 662	5 574
JWW (JWWINVEST)	22 sty 17:01	2.40	+0.48	(+25.00%)	1.92	1.92	1.92	2.40	25 681	54 749
K2I (K2INTERNT)	09:29	8.70	-0.15	(-1.69%)	8.85	8.85	8.70	8.85	16	141
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)	17 sty 15:00	0.330	+0.010	(+3.13%)	0.320	0.330	0.330	0.330	2 852	941
KBJ	09:00	8.60	+0.45	(+5.52%)	8.15	8.60	8.60	8.60	5	43
KBT (KLABATER)	10:36	6.80	-0.01	(-0.16%)	6.81	6.82	6.50	6.82	1 281	8 413
KCH (KRAKCHEM)	22 sty 15:01	0.428	+0.048	(+12.63%)	0.380	0.428	0.428	0.428	400	171
KCI	11:01	0.512	+0.002	(+0.39%)	0.510	0.512	0.512	0.512	5 743	2 940
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
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)	11:35	47.30	0.00	(0.00%)	47.30	47.45	47.30	47.80	240	11 429
KFM (KOFAMA)	21 sty 09:04	0.960	-0.090	(-8.57%)	1.050	0.960	0.960	0.960	600	576
KGH (KGHM)	11:39	97.14	+0.14	(+0.14%)	97.00	96.30	96.10	98.18	185 647	18 067 223
KGL	09:00	14.70	+0.50	(+3.52%)	14.20	14.70	14.70	14.70	2	29
KGN (KOGENERA)	09:01	36.70	0.00	(0.00%)	36.70	36.70	36.70	36.70	6	220
KKH (KKHERBAL)	10:39	0.208	-0.004	(-1.89%)	0.212	0.202	0.181	0.210	56 402	10 959
KLN (KLON)	20 sty 09:00	0.790	+0.020	(+2.60%)	0.770	0.790	0.790	0.790	200	158
KME	09:00	6.00	0.00	(0.00%)	6.00	6.00	6.00	6.00	2	12
KMP (KOMPAP)	11:36	6.95	+0.20	(+2.96%)	6.75	6.75	6.70	6.95	5 187	34 850
KOM (KOMPUTRON)	09:54	3.28	+0.01	(+0.31%)	3.27	3.27	3.11	3.28	1 064	3 467
KOR (KORBANK)	22 sty 15:59	6.00	+0.15	(+2.56%)	5.85	5.85	5.45	6.00	1 317	7 397
KPC (KUPIEC)	11:38	0.560	-0.030	(-5.08%)	0.590	0.590	0.560	0.590	1 275	715
KPD (KPPD)	09:47	23.60	0.00	(0.00%)	23.60	23.60	23.60	23.60	75	1 770
KPI (KANCELWEC)	22 sty 09:16	3.12	0.00	(0.00%)	3.12	3.02	3.02	3.12	101	309
KPL (KINOPOL)	11:33	9.65	-0.15	(-1.53%)	9.80	9.80	9.65	9.80	205	1 979
KRC (KREC)	09:00	6.56	-0.09	(-1.35%)	6.65	6.56	6.56	6.56	5	33
KRI (KREDYTIN)	22 sty 10:29	12.60	0.00	(0.00%)	12.60	12.00	12.00	12.60	629	7 550
KRK (KRKA)	10:09	315.00	+11.00	(+3.62%)	304.00	314.00	314.00	315.00	56	17 629
KRU (KRUK)	11:39	160.60	-2.90	(-1.77%)	163.50	161.20	159.20	162.60	17 683	2 856 085
KSG (KSGAGRO)	11:00	1.23	0.00	(0.00%)	1.23	1.23	1.23	1.23	750	923
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)	11:24	53.00	0.00	(0.00%)	53.00	53.00	52.60	53.20	341	18 045
KTY (KETY)	11:32	349.00	0.00	(0.00%)	349.00	349.00	349.00	349.00	211	73 639
KVT (KRVITAMIN)	09:33	4.94	-0.20	(-3.89%)	5.14	5.14	4.94	5.14	7 612	37 842
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)	09:47	10.90	0.00	(0.00%)	10.90	10.85	10.85	10.90	6	65
LBT (LIBET)	11:31	0.530	0.000	(0.00%)	0.530	0.524	0.524	0.540	17 483	9 262
LBW (LUBAWA)	10:55	0.858	-0.002	(-0.23%)	0.860	0.840	0.840	0.858	11 885	10 138
LEN (LENA)	09:00	3.86	+0.02	(+0.52%)	3.84	3.86	3.86	3.86	1 301	5 022
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
LET (LETUS)	22 sty 10:29	0.438	+0.018	(+4.29%)	0.420	0.410	0.410	0.438	831	362
LGT (LGTRADE)	09:00	0.590	-0.030	(-4.84%)	0.620	0.590	0.590	0.590	1 316	776
LKD (LOKUM)	09:03	14.80	0.00	(0.00%)	14.80	14.80	14.80	14.80	2	30
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	11:37	8620.00	-15.00	(-0.17%)	8635.00	8635.00	8560.00	8660.00	156	1 346 635
LPS (LAURENPES)	21 sty 15:00	0.0240	-0.0055	(-18.64%)	0.0295	0.0240	0.0240	0.0240	29 154	700
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)	11:04	3.48	+0.22	(+6.75%)	3.26	3.38	3.20	3.68	19 826	67 834
LSH (LSTECHHOM)	21 sty 11:00	0.0880	0.0000	(0.00%)	0.0880	0.0880	0.0880	0.0880	100	9
LSI (LSISOFT)	10:58	22.30	+0.10	(+0.45%)	22.20	22.30	22.00	22.30	615	13 611
LTS (LOTOS)	11:37	85.88	+0.78	(+0.92%)	85.10	85.10	84.86	86.40	67 440	5 776 514
LTX (LENTEX)	22 sty 15:47	7.44	-0.08	(-1.06%)	7.52	7.34	7.30	7.44	41 157	301 556
LUG	22 sty 17:00	4.10	-0.04	(-0.97%)	4.14	4.00	4.00	4.10	651	2 604
LUK (LUKARDI)	22 sty 14:46	0.500	-0.145	(-22.48%)	0.645	0.500	0.500	0.500	2 800	1 400
LVC (LIVECHAT)	11:30	47.45	+0.55	(+1.17%)	46.90	47.10	47.00	47.45	4 984	235 103
LWB (BOGDANKA)	11:28	33.80	-0.20	(-0.59%)	34.00	34.00	33.80	34.00	1 010	34 323
MAB (MABION)	11:39	74.00	-2.80	(-3.65%)	76.80	77.00	72.20	79.80	6 151	474 347
MAD (MADKOM)	17 sty 15:41	1.30	+0.02	(+1.56%)	1.28	1.28	1.28	1.30	100	129
MAK (MAKARONPL)	11:14	5.00	0.00	(0.00%)	5.00	5.05	5.00	5.05	770	3 870
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)	10:43	0.740	-0.110	(-12.94%)	0.850	0.800	0.740	0.850	12 083	9 550
MBK (MBANK)	11:37	380.00	-0.60	(-0.16%)	380.60	383.40	377.20	383.40	1 168	443 985
MBR (MOBRUK)	22 sty 12:27	139.00	0.00	(0.00%)	139.00	139.00	139.00	139.00	30	4 170
MBW (MBWS)	09:00	11.00	-0.28	(-2.48%)	11.28	11.00	11.00	11.00	22	242
MCE (MODERNCOM)	22 sty 09:21	0.150	-0.030	(-16.67%)	0.180	0.150	0.150	0.150	4 710	707
MCI	10:59	10.70	0.00	(0.00%)	10.70	10.70	10.65	10.70	3 605	38 573
MCP (MEDIACAP)	22 sty 15:33	2.10	-0.09	(-4.11%)	2.19	2.10	2.10	2.10	2 100	4 410
MCR (MERCOR)	09:58	9.34	-0.02	(-0.21%)	9.36	9.34	9.34	9.34	2	19
MDA (MEDAPP)	10:04	0.730	+0.010	(+1.39%)	0.720	0.730	0.700	0.730	9 220	6 456
MDG (MEDICALG)	11:25	22.00	-0.60	(-2.65%)	22.60	23.30	21.80	23.30	11 662	259 380
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MDI (MDIENERGIA)	09:02	2.86	+0.12	(+4.38%)	2.74	2.86	2.86	2.86	2	6
MDN (MEDIANPOL)	09:31	0.480	0.000	(0.00%)	0.480	0.480	0.480	0.480	30	14
MEG (MEGARON)	15 sty 15:20	9.20	-2.30	(-20.00%)	11.50	9.20	9.20	9.20	63	580
MEI (MERIT)	22 sty 13:14	0.900	-0.150	(-14.29%)	1.050	0.950	0.900	0.950	1 255	1 131
MER (MERA)	21 sty 11:47	0.760	0.000	(0.00%)	0.760	0.760	0.760	0.760	15 000	11 400
MEX (MEXPOLSKA)	11:34	3.02	-0.06	(-1.95%)	3.08	3.10	3.02	3.10	8 520	26 023
MFD (MFOOD)	11:00	0.950	+0.050	(+5.56%)	0.900	0.950	0.950	0.950	1 000	950
MFO	09:52	26.50	-0.50	(-1.85%)	27.00	27.20	26.50	27.20	297	7 872
MGT (MANGATA)	09:02	75.00	+2.00	(+2.74%)	73.00	75.00	75.00	75.00	1	75
MIL (MILLENNIUM)	11:39	5.950	+0.065	(+1.10%)	5.885	5.810	5.810	5.980	120 487	712 060
MIR (MIRACULUM)	09:30	1.330	+0.030	(+2.31%)	1.300	1.330	1.330	1.330	100	133
MLB (MAKOLAB)	10:59	4.06	-0.02	(-0.49%)	4.08	4.00	4.00	4.06	1 010	4 061
MLG (MLPGROUP)	09:01	56.00	+1.50	(+2.75%)	54.50	56.00	56.00	56.00	1	56
MLK (MILKILAND)	11:00	0.460	0.000	(0.00%)	0.460	0.460	0.460	0.460	2 680	1 233
MLP (MILKPOL)	20 sty 09:00	0.740	0.000	(0.00%)	0.740	0.740	0.740	0.740	234	173
MLS (MLSYSTEM)	11:38	32.60	+0.60	(+1.88%)	32.00	31.80	31.60	32.60	3 585	116 119
MLT (MOONLIT)	22 sty 10:05	4.24	0.00	(0.00%)	4.24	4.00	4.00	4.24	332	1 397
MMA (MALKOWSKI)	20 sty 12:05	0.900	-0.070	(-7.22%)	0.970	0.900	0.900	0.900	1 200	1 080
MMC (MMCPL)	07 sty 16:24	1.45	+0.05	(+3.57%)	1.40	1.30	1.05	1.75	7 292	10 535
MMD (MILESTONE)	22 sty 15:00	13.20	-0.70	(-5.04%)	13.90	13.20	13.20	13.20	450	5 940
MMS (MOBIMEDIA)	11:38	0.800	-0.045	(-5.33%)	0.845	0.845	0.800	0.850	37 343	30 029
MNC (MENNICA)	09:29	22.00	+0.40	(+1.85%)	21.60	22.00	22.00	22.00	100	2 200
MND (MINERAL)	23 gru 11:06	0.340	+0.020	(+6.25%)	0.320	0.340	0.340	0.340	6 836	2 324
MNS (MENNICASK)	09:00	20.00	+0.10	(+0.50%)	19.90	20.00	20.00	20.00	100	2 000
MOE (MODE)	10:53	0.442	0.000	(0.00%)	0.442	0.442	0.442	0.442	100	44
MOJ	22 sty 15:38	0.950	-0.030	(-3.06%)	0.980	0.950	0.950	0.950	1 050	998
MOL	22 sty 17:00	34.62	+0.08	(+0.23%)	34.54	34.64	34.50	35.48	50 071	1 732 319
MON (MONNARI)	10:57	2.81	+0.02	(+0.72%)	2.79	2.81	2.77	2.81	2 415	6 751
MOV (MOVIEGAMES)	11:19	31.60	-0.10	(-0.32%)	31.70	31.50	30.50	32.00	1 194	37 221
MPH (MASTERPHA)	09:40	4.72	-0.08	(-1.67%)	4.80	4.80	4.70	4.80	366	1 729
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MPY (MPAY)	13 sty 09:00	0.300	+0.020	(+7.14%)	0.280	0.300	0.300	0.300	3 100	930
MRB (MIRBUD)	10:43	1.070	-0.005	(-0.47%)	1.075	1.075	1.060	1.075	9 223	9 839
MRC (MERCATOR)	09:45	8.50	+0.02	(+0.24%)	8.48	8.48	8.46	8.50	1 692	14 336
MRG (MERLINGRP)	11:00	0.1450	-0.0045	(-3.01%)	0.1495	0.1450	0.1450	0.1450	100	15
MRH (HAMBURGER)	08 sty 17:00	0.900	-0.140	(-13.46%)	1.040	1.040	0.840	1.040	1 425	1 283
MRK (MARKA)	22 sty 11:00	0.560	+0.010	(+1.82%)	0.550	0.560	0.560	0.560	200	112
MRS (METROPOLIS)	14 sty 16:41	3.00	-0.02	(-0.66%)	3.02	3.00	3.00	3.00	340	1 020
MSM	22 sty 09:11	3.35	0.00	(0.00%)	3.35	3.35	3.35	3.35	1	3
MSP (MOSTALPLC)	09:02	7.04	+0.04	(+0.57%)	7.00	7.04	7.04	7.04	2	14
MSW (MOSTALWAR)	09:42	3.84	-0.05	(-1.29%)	3.89	3.84	3.84	3.84	318	1 221
MSZ (MOSTALZAB)	11:29	0.780	-0.014	(-1.76%)	0.794	0.790	0.761	0.808	31 910	24 991
MTL (MEDIATEL)	26 wrz 09:31	0.74	0.00	(0.00%)	0.74	0.74	0.74	0.74	976	722
MVP (MARVIPOL)	09:30	4.98	+0.10	(+2.05%)	4.88	4.92	4.92	4.98	815	4 011
MWT (MWTRADE)	09:32	3.40	0.00	(0.00%)	3.40	3.40	3.40	3.40	15	51
MXC (MAXCOM)	11:02	15.50	-0.15	(-0.96%)	15.65	15.85	15.20	15.85	778	12 031
MXP (MAXIPIZZA)	09:00	0.680	-0.020	(-2.86%)	0.700	0.680	0.680	0.680	1 228	835
MZA (MUZA)	22 sty 15:11	2.50	-0.08	(-3.10%)	2.58	2.50	2.50	2.50	1 933	4 833
MZN (MORIZON)	09:57	0.712	-0.002	(-0.28%)	0.714	0.712	0.712	0.712	1 123	800
NCT (NORTCOAST)	10:02	14.95	0.00	(0.00%)	14.95	14.95	14.95	14.95	2	30
NET (NETIA)	11:28	4.42	-0.03	(-0.67%)	4.45	4.46	4.38	4.46	5 751	25 421
NEU (NEUCA)	11:12	390.00	-3.00	(-0.76%)	393.00	393.00	390.00	396.00	435	171 080
NFP (NFPL)	21 sty 16:24	0.146	+0.006	(+4.29%)	0.140	0.146	0.146	0.146	50	7
NNG (NANOGROUP)	22 sty 11:01	1.90	+0.38	(+25.00%)	1.52	1.90	1.90	1.90	660	1 254
NOV (NOVINA)	11:15	0.500	+0.019	(+3.95%)	0.481	0.502	0.500	0.502	4 820	2 416
NST (NESTMEDIC)	09:00	1.170	-0.010	(-0.85%)	1.180	1.170	1.170	1.170	1 000	1 170
NTS (NOTORIA)	08 sty 13:24	6.00	0.00	(0.00%)	6.00	5.95	5.95	6.00	27 694	164 780
NTT (NTTSYSTEM)	11:33	2.34	0.00	(0.00%)	2.34	2.34	2.34	2.34	1 489	3 484
NTU (NOVATURAS)	22 sty 09:34	19.00	+0.80	(+4.40%)	18.20	19.00	19.00	19.00	20	380
NTW (NETWISE)	10:29	5.70	-0.25	(-4.20%)	5.95	5.70	5.70	5.70	410	2 337
NVA (PANOVA)	09:49	16.50	-0.20	(-1.20%)	16.70	16.80	16.50	16.80	90	1 488
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
NVT (NOVITA)	11:21	42.90	0.00	(0.00%)	42.90	42.90	42.90	42.90	5	215
NVV (NOVAVIS)	11:39	12.80	+0.40	(+3.23%)	12.40	12.50	12.50	13.20	31 513	401 675
NWA (NWAI)	22 sty 15:41	2.90	-0.10	(-3.33%)	3.00	3.10	2.90	3.10	4 657	13 803
NWG (NEWAG)	11:07	22.60	-0.70	(-3.00%)	23.30	23.30	22.60	23.30	2 123	48 832
NXB (NEXTBIKE)	11:16	13.00	-1.00	(-7.14%)	14.00	13.00	13.00	13.00	549	7 137
OAT	11:03	12.50	-0.10	(-0.79%)	12.60	12.60	12.40	12.70	3 431	43 207
OBL (ORZBIALY)	09:03	11.40	+0.20	(+1.79%)	11.20	11.40	11.40	11.40	50	570
ODL (ODLEWNIE)	10:44	4.64	+0.10	(+2.20%)	4.54	4.52	4.52	4.76	13 417	62 184
OEX	21 sty 16:41	18.20	0.00	(0.00%)	18.20	17.50	17.50	18.20	5 458	97 064
OML (ONEMORE)	11:26	1.480	-0.060	(-3.90%)	1.540	1.550	1.480	1.550	15 153	23 035
OPF (OPENFIN)	10:13	1.160	0.000	(0.00%)	1.160	1.150	1.150	1.160	3 230	3 726
OPG (ORCOGROUP)	22 sty 17:00	1.55	0.00	(0.00%)	1.55	1.46	1.46	1.55	720	1 098
OPL (ORANGEPL)	11:37	7.340	-0.100	(-1.34%)	7.440	7.405	7.240	7.410	148 218	1 083 785
OPM (OPTEAM)	09:12	9.75	+0.25	(+2.63%)	9.50	9.75	9.75	9.75	20	195
OPN (OPONEO.PL)	10:48	24.00	-0.20	(-0.83%)	24.20	24.20	22.70	24.20	9 629	226 293
OPT (OPTIZENLB)	20 sty 11:00	0.320	0.000	(0.00%)	0.320	0.320	0.320	0.320	470	150
ORB (ORBIS)	11:35	114.00	-0.50	(-0.44%)	114.50	114.00	114.00	114.00	1	114
ORG (ORGANIC)	02 sty 11:33	5.00	-0.45	(-8.26%)	5.45	5.10	5.00	5.10	405	2 045
ORL (ORZLOPONY)	22 sty 15:00	0.945	-0.085	(-8.25%)	1.030	0.945	0.945	0.945	500	473
ORN (ORION)	23 gru 16:23	7.70	-0.10	(-1.28%)	7.80	7.70	7.65	7.70	26	200
ORP (ORPHEE)	21 sty 12:03	1.94	+0.00	(+0.15%)	1.94	1.94	1.94	1.94	865	1 681
OTM (OTMUCHOW)	09:00	1.43	0.00	(0.00%)	1.43	1.43	1.43	1.43	16	23
OTS (OTLOG)	11:38	6.45	+0.15	(+2.38%)	6.30	6.35	6.35	6.90	8 908	58 488
OUT (OUTDOORZY)	21 sty 11:05	0.615	+0.005	(+0.82%)	0.610	0.605	0.570	0.615	6 450	3 785
OVO (OVOSTAR)	09:01	77.00	0.00	(0.00%)	77.00	77.00	77.00	77.00	1	77
P24 (PRESENT24)	22 sty 16:11	0.0900	0.0000	(0.00%)	0.0900	0.0940	0.0845	0.0940	1 286	111
PAS (PASSUS)	21 sty 09:52	16.20	-1.30	(-7.43%)	17.50	16.20	16.20	16.20	65	1 053
PAT (PATENTUS)	11:00	1.410	0.000	(0.00%)	1.410	1.390	1.380	1.410	2 169	3 015
PBB (PREFABET)	09 sty 15:00	0.300	+0.040	(+15.38%)	0.260	0.300	0.300	0.300	200	60
PBF (PBSFINANSE)	22 sty 15:00	0.170	+0.039	(+29.77%)	0.131	0.155	0.155	0.170	95 723	14 867
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PBT (PBGAMES)	11:36	0.850	-0.050	(-5.56%)	0.900	0.930	0.830	0.930	2 499	2 135
PBX (PEKABEX)	10:52	11.20	0.00	(0.00%)	11.20	11.20	11.20	11.20	2 054	23 005
PCE (POLICE)	11:15	10.50	-0.20	(-1.87%)	10.70	10.20	10.20	10.50	2 460	25 092
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
PCR (PCCROKITA)	10:34	51.80	0.00	(0.00%)	51.80	51.80	51.20	51.80	372	19 199
PCX (PCCEXOL)	11:36	1.910	0.000	(0.00%)	1.910	1.900	1.900	1.910	365	696
PDZ (PRAIRIE)	11:31	0.570	-0.010	(-1.72%)	0.580	0.580	0.565	0.580	64 386	36 837
PEM (PEMANAGER)	11:07	11.40	-0.50	(-4.20%)	11.90	11.90	11.40	11.90	502	5 724
PEN (PHOTON)	11:31	5.90	0.00	(0.00%)	5.90	5.80	5.75	6.10	5 528	32 380
PEO (PEKAO)	11:38	100.60	-0.30	(-0.30%)	100.90	100.95	100.05	100.95	71 675	7 207 978
PEP	11:26	26.80	-0.20	(-0.74%)	27.00	27.30	26.60	27.30	3 034	81 415
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)	20 sty 09:00	0.150	+0.001	(+0.67%)	0.149	0.150	0.150	0.150	800	120
PFM (PFMEDICAL)	20 sty 11:00	2.18	-0.12	(-5.22%)	2.30	2.18	2.18	2.18	218	475
PGE	11:37	7.420	-0.020	(-0.27%)	7.440	7.400	7.300	7.450	402 438	2 958 765
PGM (PMPG)	22 sty 15:09	1.30	0.00	(0.00%)	1.30	1.29	1.29	1.30	2 243	2 894
PGN (PGNIG)	11:39	3.926	-0.038	(-0.96%)	3.964	3.980	3.904	3.996	2 745 389	10 777 103
PGO	11:29	1.290	0.000	(0.00%)	1.290	1.295	1.290	1.295	90	116
PHI (PHIWIERZY)	14 lis 17:00	3.60	-0.40	(-10.00%)	4.00	4.50	3.60	4.50	40	162
PHN	11:38	12.40	-0.20	(-1.59%)	12.60	12.60	12.40	12.80	718	9 044
PHR (PHARMENA)	11:30	5.40	+0.08	(+1.50%)	5.32	5.38	5.16	5.50	4 224	22 754
PIW (PLATYNINW)	11:00	0.410	+0.050	(+13.89%)	0.360	0.410	0.410	0.410	200	82
PJP (PROJPRZEM)	09:00	15.50	0.00	(0.00%)	15.50	15.50	15.50	15.50	2	31
PKN (PKNORLEN)	11:38	86.44	+1.44	(+1.69%)	85.00	84.90	84.90	86.78	886 675	76 250 066
PKO (PKOBP)	11:38	34.81	+0.33	(+0.96%)	34.48	34.37	34.32	34.92	199 436	6 909 501
PKP (PKPCARGO)	11:35	19.72	-0.18	(-0.90%)	19.90	19.90	19.60	19.90	9 333	183 410
PLE (PROPERTYF)	17 sty 11:00	0.120	0.000	(0.00%)	0.120	0.120	0.120	0.120	100	12
PLG (PLGROUP)	11:38	0.448	-0.027	(-5.68%)	0.475	0.460	0.442	0.475	47 979	21 655
PLI (PLATIGE)	10:25	25.30	-0.60	(-2.32%)	25.90	26.00	25.30	26.00	682	17 362
PLM (POLMAN)	21 sty 13:14	0.292	+0.008	(+2.82%)	0.284	0.284	0.284	0.292	8 000	2 272
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PLW (PLAYWAY)	11:37	271.00	-3.00	(-1.09%)	274.00	272.50	270.00	273.00	1 718	466 466
PLX (PLASTBOX)	09:00	2.20	0.00	(0.00%)	2.20	2.20	2.20	2.20	5	11
PLY (PLAY)	11:39	37.08	-0.92	(-2.42%)	38.00	38.00	36.72	38.00	118 741	4 422 074
PLZ (PLAZACNTR)	22 sty 15:43	2.70	0.00	(0.00%)	2.70	2.68	2.68	2.70	35	94
PMA (PRIMAMODA)	17 sty 15:10	0.605	+0.030	(+5.22%)	0.575	0.550	0.550	0.605	4 680	2 694
PME (POLMT)	25 kwi 09:00	12.50	0.00	(0.00%)	12.50	12.50	12.50	12.50	2	25
PMF (PREMIUMF)	10:05	0.620	-0.060	(-8.82%)	0.680	0.600	0.590	0.620	15 745	9 532
PMP (PAMAPOL)	22 sty 17:00	1.02	0.00	(0.00%)	1.02	1.00	1.00	1.02	1 281	1 282
PMT (PRIME)	10:51	8.60	0.00	(0.00%)	8.60	8.60	8.60	8.60	2	17
PND (POLNORD)	11:32	3.160	-0.170	(-5.11%)	3.330	3.380	3.140	3.380	107 372	348 363
PNT (POINTPACK)	11:31	63.00	-2.00	(-3.08%)	65.00	63.00	63.00	63.00	44	2 772
PNW (PLANTWEAR)	11:14	10.300	0.000	(0.00%)	10.300	10.300	10.300	10.300	90	927
POZ (POZBUD)	11:07	1.725	-0.025	(-1.43%)	1.750	1.760	1.690	1.760	15 412	26 240
PPS (PEPEES)	11:38	1.66	0.00	(0.00%)	1.66	1.68	1.65	1.68	4 432	7 322
PRD (PROCAD)	11:03	0.800	-0.014	(-1.72%)	0.814	0.800	0.800	0.800	1 500	1 200
PRF (PRAGMAFA)	09:48	12.50	0.00	(0.00%)	12.50	12.50	12.50	12.50	1	13
PRI (PRAGMAINK)	17 sty 09:24	7.02	0.00	(0.00%)	7.02	7.02	7.02	7.02	8	56
PRL (PROLOG)	22 sty 16:41	23.60	-0.20	(-0.84%)	23.80	23.00	23.00	23.60	113	2 659
PRM (PROCHEM)	09:00	16.65	0.00	(0.00%)	16.65	16.65	16.65	16.65	2	33
PRN (PARTNER)	11:34	0.0970	-0.0015	(-1.52%)	0.0985	0.0970	0.0970	0.0970	100	10
PRO (PROMISE)	11:35	6.00	+1.54	(+34.53%)	4.46	4.46	4.46	6.25	77 466	421 585
PRS (PRYMUS)	10:50	7.60	0.00	(0.00%)	7.60	7.60	7.60	7.60	5	38
PRT (PROTEKTOR)	09:04	3.15	0.00	(0.00%)	3.15	3.15	3.15	3.15	1	3
PSM (PLASMA)	11:00	0.555	0.000	(0.00%)	0.555	0.555	0.555	0.555	1 204	668
PSW (PGSSOFT)	11:23	11.80	-0.20	(-1.67%)	12.00	11.98	11.64	12.06	5 360	63 367
PTE (PARCELTEC)	11:35	0.540	-0.040	(-6.90%)	0.580	0.570	0.540	0.570	6 511	3 639
PTH (PRIMETECH)	11:00	1.160	+0.006	(+0.52%)	1.154	1.160	1.160	1.160	621	720
PTN (POLTRONIC)	11:02	0.310	-0.010	(-3.13%)	0.320	0.310	0.310	0.310	2 000	620
PTW (PTWP)	09:00	16.90	+1.40	(+9.03%)	15.50	16.90	16.90	16.90	5	85
PUE (ZPUE)	10:56	161.00	+4.00	(+2.55%)	157.00	158.00	158.00	161.00	74	11 840
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PUR (PURE)	11:26	53.00	+1.40	(+2.71%)	51.60	52.00	51.80	53.60	7 149	377 343
PWX (POLWAX)	10:43	3.10	-0.02	(-0.64%)	3.12	3.15	3.10	3.15	1 005	3 116
PXM (POLIMEXMS)	11:29	2.430	-0.050	(-2.02%)	2.480	2.470	2.415	2.475	80 698	196 477
PYL (PYLON)	09:55	0.0998	0.0000	(0.00%)	0.0998	0.0998	0.0998	0.0998	200	20
PZU	11:38	41.82	+0.22	(+0.53%)	41.60	41.70	41.59	41.95	786 941	32 840 602
QNT (QUANTUM)	11:00	16.40	0.00	(0.00%)	16.40	16.40	16.40	16.40	34	558
QON (QUARTICON)	09:02	36.80	+1.54	(+4.37%)	35.26	36.80	30.00	36.80	1 026	30 818
QRS (QUERCUS)	11:27	3.23	-0.05	(-1.52%)	3.28	3.30	3.23	3.30	23 551	77 301
QRT (QUART)	23 gru 10:20	1.20	0.00	(0.00%)	1.20	1.20	1.20	1.20	5 000	6 000
QUB (QUBICGMS)	11:35	3.20	+0.08	(+2.56%)	3.12	3.12	3.11	3.30	30 940	99 736
R22	10:59	24.30	-0.30	(-1.22%)	24.60	24.80	24.10	24.80	2 750	67 040
RAF (RAFAMET)	22 sty 09:23	11.90	-0.10	(-0.83%)	12.00	11.10	11.10	12.00	29	325
RBC (RUBICON)	09:00	0.600	0.000	(0.00%)	0.600	0.600	0.600	0.600	2	1
RBS (ROBINSON)	11:28	6.10	+0.05	(+0.83%)	6.05	6.05	6.05	6.10	11	67
RBW (RAINBOW)	10:50	36.50	0.00	(0.00%)	36.50	37.00	36.30	37.00	1 855	68 321
RCA (ROCCA)	11:00	0.400	0.000	(0.00%)	0.400	0.400	0.400	0.400	30	12
RDG (READGENE)	10:50	0.660	-0.040	(-5.71%)	0.700	0.660	0.660	0.750	1 542	1 136
RDL (RADPOL)	11:39	1.530	0.000	(0.00%)	1.530	1.530	1.530	1.530	847	1 296
RDN (REDAN)	11:00	0.260	+0.010	(+4.00%)	0.250	0.260	0.260	0.260	100	26
RDS (REDDEV)	11:31	1.34	+0.05	(+3.88%)	1.29	1.30	1.30	1.41	25 540	34 330
REM (REMEDIS)	20 sty 15:00	0.0370	0.0000	(0.00%)	0.0370	0.0370	0.0370	0.0370	25 000	925
RES (RESBUD)	11:00	0.570	0.000	(0.00%)	0.570	0.570	0.570	0.570	490	279
RFK (RAFAKO)	11:37	0.788	0.000	(0.00%)	0.788	0.788	0.780	0.796	162 403	127 956
RHD (REINHOLD)	22 sty 15:00	0.230	+0.030	(+15.00%)	0.200	0.218	0.218	0.230	19 485	4 338
RLP (RELPOL)	22 sty 15:58	6.00	0.00	(0.00%)	6.00	6.10	5.90	6.10	2 495	15 071
RMK (REMAK)	09:40	9.14	-0.20	(-2.14%)	9.34	9.32	9.14	9.32	172	1 591
RNC (REINO)	20 sty 09:59	1.45	+0.01	(+0.69%)	1.44	1.50	1.45	1.50	3 932	5 897
RNK (RANKPROGR)	10:42	1.300	-0.045	(-3.35%)	1.345	1.340	1.300	1.340	4 940	6 521
RON (RONSON)	09:24	0.840	+0.010	(+1.20%)	0.830	0.855	0.840	0.855	35	30
ROV (ROVITA)	11 gru 15:00	0.460	-0.030	(-6.12%)	0.490	0.460	0.460	0.460	100	46
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
RPC (ROPCZYCE)	10:40	24.40	+0.80	(+3.39%)	23.60	23.90	23.90	24.40	515	12 378
RSP (REMORSOL)	11:28	3.00	+0.06	(+2.04%)	2.94	2.70	2.70	3.08	3 175	9 177
RSY	10 sty 11:26	13.50	+0.30	(+2.27%)	13.20	13.00	13.00	13.50	1 418	18 861
RVU (RYVU)	10:43	50.40	+0.20	(+0.40%)	50.20	49.00	49.00	50.40	922	45 435
RWD (REDWOOD)	30 kwi 11:15	0.0500	-0.0090	(-15.25%)	0.0590	0.0500	0.0500	0.0500	44 142	2 207
RWL (RAWLPLUG)	10:07	7.90	-0.20	(-2.47%)	8.10	8.06	7.90	8.06	1 002	7 916
S4E	09:17	4.90	0.00	(0.00%)	4.90	4.90	4.90	4.90	221	1 083
SAN (SANTANDER)	11:02	15.70	+0.44	(+2.88%)	15.26	15.70	15.70	15.70	60	942
SBE (SOFTBLUE)	11:21	0.460	+0.030	(+6.98%)	0.430	0.452	0.420	0.460	48 294	21 767
SCO (SCOPAK)	27 wrz 11:00	0.0800	0.0000	(0.00%)	0.0800	0.0800	0.0800	0.0800	6	0
SCP (SCPFL)	11:31	144.00	-4.00	(-2.70%)	148.00	158.00	137.00	158.00	5 494	783 604
SCS (STEMCELLS)	10:57	1.44	-0.10	(-6.49%)	1.54	1.31	1.31	1.44	206	276
SEK (SEKO)	09:53	10.00	-0.40	(-3.85%)	10.40	10.00	10.00	10.00	894	8 940
SEL (SELENAFM)	11:34	16.50	-0.10	(-0.60%)	16.60	16.60	16.50	16.60	361	5 993
SEN (SERINUS)	11:38	0.505	-0.010	(-1.94%)	0.515	0.515	0.500	0.515	6 336	3 193
SES (SESCOM)	09:35	23.00	0.00	(0.00%)	23.00	23.00	23.00	23.00	7	161
SET (SETANTA)	11:39	9.30	+0.34	(+3.79%)	8.96	8.90	8.60	9.30	15 965	143 995
SEV (SEVENET)	11:35	2.02	+0.56	(+38.36%)	1.46	1.55	1.55	2.20	26 634	49 228
SFD	09:36	0.360	-0.010	(-2.70%)	0.370	0.360	0.360	0.360	1 786	643
SFG (SILVANO)	10:31	10.40	0.00	(0.00%)	10.40	10.40	10.40	10.40	156	1 622
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)	09:10	1.420	+0.020	(+1.43%)	1.400	1.400	1.400	1.420	3 030	4 272
SFS (SFINKS)	09:27	0.622	-0.004	(-0.64%)	0.626	0.582	0.582	0.622	622	382
SGN (SYGNITY)	11:36	2.74	+0.10	(+3.79%)	2.64	2.62	2.62	2.77	37 120	101 304
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)	11:00	0.586	+0.064	(+12.26%)	0.522	0.586	0.586	0.586	500	293
SHG (STARHEDGE)	10:21	0.670	-0.030	(-4.29%)	0.700	0.690	0.670	0.710	9 049	6 150
SKA (SNIEZKA)	09:09	86.00	-1.00	(-1.15%)	87.00	86.50	86.00	86.50	117	10 103
SKH (SKARBIEC)	09:44	21.40	-0.20	(-0.93%)	21.60	21.60	21.40	21.60	518	11 087
SKL (SKYLINE)	10:48	0.660	+0.010	(+1.54%)	0.650	0.650	0.650	0.660	220	145
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SKN (SAKANA)	22 sty 16:14	0.180	-0.010	(-5.26%)	0.190	0.171	0.171	0.180	11 971	2 119
SKT (SKOTAN)	11:34	0.960	+0.030	(+3.23%)	0.930	0.960	0.930	0.960	1 796	1 672
SLK (SLASKIEKA)	11:33	1.860	-0.130	(-6.53%)	1.990	1.990	1.850	1.990	13 450	25 410
SLV (SELVITA)	09:22	27.00	0.00	(0.00%)	27.00	27.00	27.00	27.00	442	11 934
SLZ (SLEEPZAG)	22 sty 09:30	0.320	-0.026	(-7.51%)	0.346	0.330	0.320	0.330	210	68
SME (SIMPLE)	09:00	7.00	-0.10	(-1.41%)	7.10	7.00	7.00	7.00	11	77
SMS (SMSKREDYT)	10:22	0.210	0.000	(0.00%)	0.210	0.210	0.210	0.210	5 000	1 050
SNG (SYNERGA)	11:22	0.0800	+0.0125	(+18.52%)	0.0675	0.0800	0.0800	0.0800	1 225 506	98 040
SNK (SANOK)	11:35	19.00	0.00	(0.00%)	19.00	19.00	19.00	19.00	761	14 459
SNT (SYNEKTIK)	10:33	13.90	-0.08	(-0.57%)	13.98	14.26	13.90	14.26	1 247	17 467
SNW (SANWIL)	22 sty 15:17	0.590	+0.020	(+3.51%)	0.570	0.560	0.560	0.590	37 856	21 811
SNX (SUNEX)	11:19	12.30	-0.45	(-3.53%)	12.75	12.80	12.30	12.80	3 464	43 472
SOK (SONKA)	10:47	5.78	-0.00	(-0.02%)	5.78	5.79	5.78	5.79	2	12
SOL (SOLAR)	11:38	5.10	0.00	(0.00%)	5.10	5.10	4.90	5.35	3 556	18 427
SON (SONEL)	09:03	9.25	-0.15	(-1.60%)	9.40	9.25	9.25	9.25	190	1 758
SPH (SOPHARMA)	30 gru 13:37	8.70	-0.96	(-9.94%)	9.66	8.70	8.70	8.70	1	9
SPK (SPARKVC)	09:35	0.650	0.000	(0.00%)	0.650	0.650	0.650	0.650	30	20
SPL (SANPL)	11:38	288.40	+1.60	(+0.56%)	286.80	291.80	287.20	292.00	4 334	1 257 008
SSK (SURFLAND)	11:00	0.610	0.000	(0.00%)	0.610	0.610	0.610	0.610	50	31
STD (STANDREW)	10:46	9.90	0.00	(0.00%)	9.90	9.90	9.90	9.90	1	10
STF (STALPROFI)	11:20	7.45	-0.20	(-2.61%)	7.65	7.70	7.45	7.70	1 112	8 500
STK (STOPKLA)	09:33	6.65	0.00	(0.00%)	6.65	6.65	6.65	6.65	2	13
STL (STELMET)	11:00	8.10	-0.15	(-1.82%)	8.25	8.10	8.10	8.10	20	162
STO (STOPPOINT)	10:17	0.1500	+0.0524	(+53.69%)	0.0976	0.1190	0.1150	0.1500	116 343	15 044
STP (STALPROD)	11:38	205.00	+3.00	(+1.49%)	202.00	201.50	199.60	205.00	513	103 688
STX (STALEXP)	11:21	3.02	0.00	(0.00%)	3.02	3.02	3.02	3.02	7 386	22 306
SUL (SUMMALING)	20 sty 09:16	15.00	+0.60	(+4.17%)	14.40	14.80	14.80	15.00	100	1 498
SUN (SUNTECH)	11:32	0.500	+0.040	(+8.70%)	0.460	0.460	0.450	0.500	50 509	23 735
SUW (SUWARY)	09:02	12.00	+0.40	(+3.45%)	11.60	12.00	12.00	12.00	11	132
SVRS (SILVAIR-REGS)	09:53	5.55	+0.05	(+0.91%)	5.50	5.70	5.55	5.70	19	106
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SWD (SWISSMED)	11:01	4.95	0.00	(0.00%)	4.95	4.95	4.95	4.95	179	886
SWG (SECOGROUP)	09:55	17.80	+0.20	(+1.14%)	17.60	17.80	17.80	17.80	1	18
SZR (SZAR)	22 sty 11:00	0.0295	0.0000	(0.00%)	0.0295	0.0295	0.0295	0.0295	400	12
T2P (TERMO2PWR)	11:31	0.320	+0.002	(+0.63%)	0.318	0.310	0.300	0.320	62 470	19 268
TAR (TARCZYNSKI)	11:00	15.00	+0.10	(+0.67%)	14.90	15.00	15.00	15.00	4	60
TBL (TBULL)	10:56	17.40	-0.40	(-2.25%)	17.80	18.25	17.40	18.25	2 830	49 820
TEN (TSGAMES)	11:36	256.00	-2.00	(-0.78%)	258.00	258.00	255.00	258.00	3 802	971 016
THD (THEDUST)	09:20	12.05	+0.05	(+0.42%)	12.00	12.00	12.00	12.05	120	1 441
TIG (TECHINVGR)	22 sty 16:29	0.260	+0.016	(+6.56%)	0.244	0.270	0.244	0.270	4 551	1 129
TIM	11:39	12.40	+0.55	(+4.64%)	11.85	11.95	11.90	12.50	45 528	557 648
TLG (TELGAM)	09:32	0.138	-0.002	(-1.43%)	0.140	0.138	0.138	0.138	80	11
TLO (TELESTO)	20 sty 15:34	7.70	+0.70	(+10.00%)	7.00	7.25	7.25	7.70	175	1 285
TLS (TELESTR)	10:52	13.00	0.00	(0.00%)	13.00	13.00	13.00	13.00	1 264	16 432
TLV (TELIANI)	22 sty 14:31	0.760	+0.140	(+22.58%)	0.620	0.645	0.645	0.760	5 707	3 943
TLX (TALEX)	09:55	12.80	-0.15	(-1.16%)	12.95	12.95	12.80	12.95	210	2 690
TME (TERMOEXP)	11 gru 09:45	1.95	0.00	(0.00%)	1.95	1.95	1.95	1.95	7	14
TMP (TELEMEDPL)	13 sty 11:54	0.400	-0.040	(-9.09%)	0.440	0.440	0.400	0.440	2 585	1 035
TMR (TATRY)	21 sty 09:01	150.00	+1.00	(+0.67%)	149.00	150.00	150.00	150.00	10	1 500
TNX (TALANX)	20 sty 15:06	192.00	+3.00	(+1.59%)	189.00	186.00	186.00	192.00	20	3 780
TOA (TOYA)	11:28	5.45	-0.10	(-1.80%)	5.55	5.60	5.45	5.65	5 982	33 042
TOR (TORPOL)	11:35	7.08	0.00	(0.00%)	7.08	7.08	7.06	7.08	8 070	57 127
TOS (TAMEX)	14 sty 12:43	0.670	+0.070	(+11.67%)	0.600	0.550	0.550	0.670	5 307	2 920
TOW (TOWERINVT)	22 sty 09:54	25.50	0.00	(0.00%)	25.50	25.50	25.50	25.50	937	23 894
TPE (TAURONPE)	11:37	1.521	-0.011	(-0.72%)	1.532	1.530	1.507	1.532	1 499 875	2 277 597
TRI (TRITON)	22 sty 15:09	2.17	0.00	(0.00%)	2.17	2.17	2.17	2.17	750	1 628
TRK (TRAKCJA)	11:13	1.782	+0.024	(+1.37%)	1.758	1.794	1.756	1.794	9 713	17 250
TRN (TRANSPOL)	09:00	3.05	0.00	(0.00%)	3.05	3.05	3.05	3.05	5	15
TRR (TERMOREX)	09:58	1.150	-0.010	(-0.86%)	1.160	1.150	1.150	1.150	41	47
TSG (TESGAS)	11:32	5.80	0.00	(0.00%)	5.80	5.75	5.45	6.00	128 945	749 374
TXM	21 sty 15:00	0.100	0.000	(0.00%)	0.100	0.093	0.093	0.100	10 430	1 043
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TXN (TAXNET)	09:39	0.650	+0.040	(+6.56%)	0.610	0.650	0.650	0.650	20	13
TYP (ARTP)	10:55	0.290	-0.010	(-3.33%)	0.300	0.316	0.290	0.316	6 190	1 796
U2K (UNIMA)	09:13	2.44	+0.06	(+2.52%)	2.38	2.40	2.40	2.50	410	993
UCG (UNICREDIT)	22 sty 16:28	53.40	-2.20	(-3.96%)	55.60	53.65	53.40	53.65	50 000	2 676 750
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)	11:39	21.00	-0.50	(-2.33%)	21.50	21.65	20.50	21.65	9 947	210 724
ULM (ULMA)	11:09	54.00	-0.50	(-0.92%)	54.50	54.50	54.00	54.50	101	5 499
UNI (UNIBEP)	10:08	9.10	+0.06	(+0.66%)	9.04	9.10	9.04	9.12	1 270	11 538
UNT (UNIMOT)	11:27	31.00	-0.30	(-0.96%)	31.30	31.00	30.30	31.10	7 108	217 878
URS (URSUS)	11:39	0.783	+0.004	(+0.51%)	0.779	0.780	0.774	0.789	67 355	52 912
VAB (VABUN)	10:40	0.960	-0.030	(-3.03%)	0.990	0.960	0.900	0.960	9 370	8 733
VAR (VARSAV)	11:29	2.600	-0.020	(-0.76%)	2.620	2.620	2.560	2.620	2 233	5 762
VCP	17 sty 11:00	0.106	+0.002	(+1.92%)	0.104	0.106	0.106	0.106	400	42
VDS (VIDIS)	09:01	2.54	+0.08	(+3.25%)	2.46	2.54	2.54	2.54	2	5
VER (MPLVERBUM)	09:01	1.48	0.00	(0.00%)	1.48	1.48	1.48	1.48	1	1
VGO (VIGOSYS)	09:03	434.00	+4.00	(+0.93%)	430.00	434.00	434.00	434.00	4	1 736
VIA (VIATRON)	22 sty 11:00	2.10	0.00	(0.00%)	2.10	2.10	2.10	2.10	239	502
VIN (VINDEXUS)	11:21	8.06	0.00	(0.00%)	8.06	8.06	8.06	8.06	8	64
VIV (VISION)	21 sty 15:00	0.0281	-0.0006	(-2.09%)	0.0287	0.0281	0.0281	0.0281	95 500	2 684
VKT (VAKOMTEK)	07 sty 13:05	0.920	+0.060	(+6.98%)	0.860	1.000	0.840	1.000	3 280	3 002
VOI (VOICETEL)	11:00	41.00	-3.60	(-8.07%)	44.60	41.00	41.00	41.00	13	533
VOT (VOTUM)	11:22	13.50	-0.10	(-0.74%)	13.60	13.20	13.00	13.75	37 980	509 585
VOX (VOXEL)	11:21	32.00	0.00	(0.00%)	32.00	32.00	31.90	32.00	120	3 838
VRB (VERBICOM)	10:20	2.02	0.00	(0.00%)	2.02	2.02	2.02	2.02	1 000	2 020
VRG	11:13	3.900	-0.020	(-0.51%)	3.920	3.920	3.865	3.920	18 630	72 512
VTG (VANTAGE)	19 cze 12:40	3.69	-0.01	(-0.27%)	3.70	3.69	3.67	3.69	4 783	17 604
VTI (VENTUREIN)	20 sty 11:53	1.05	-0.05	(-4.55%)	1.10	1.10	1.05	1.10	2 354	2 473
VTL (VISTAL)	10:59	1.995	-0.005	(-0.25%)	2.000	2.000	1.920	2.000	1 604	3 115
VVD (VIVID)	11:23	1.658	+0.054	(+3.37%)	1.604	1.600	1.600	1.658	13 155	21 545
WAS (WASKO)	11:32	1.505	-0.015	(-0.99%)	1.520	1.515	1.445	1.515	3 467	5 116
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
WAX (WADEX)	11:20	6.78	0.00	(0.00%)	6.78	6.78	6.76	6.78	160	1 084
WHH (WERTHHOLZ)	16 sty 13:23	0.150	+0.030	(+25.00%)	0.120	0.150	0.150	0.150	10	2
WIK (WIKANA)	22 sty 17:00	1.32	-0.03	(-2.22%)	1.35	1.32	1.29	1.32	2 031	2 640
WIS (WINVEST)	07 sty 11:00	0.110	0.000	(0.00%)	0.110	0.110	0.110	0.110	200	22
WLT (WIELTON)	11:36	7.02	-0.14	(-1.96%)	7.16	7.16	6.91	7.16	33 085	232 682
WOD (WODKAN)	22 sty 11:19	8.85	-1.05	(-10.61%)	9.90	8.85	8.85	8.85	2	18
WOJ (WOJAS)	09:00	5.12	+0.06	(+1.19%)	5.06	5.12	5.12	5.12	5	26
WPL (WIRTUALNA)	10:44	79.20	+1.20	(+1.54%)	78.00	79.80	78.60	80.00	504	39 926
WRL (WIERZYCL)	09:53	0.660	0.000	(0.00%)	0.660	0.660	0.660	0.660	20	13
WSE (WORKSERV)	11:36	0.4900	-0.0050	(-1.01%)	0.4950	0.4955	0.4700	0.5000	493 472	236 993
WTF (WOLFSTF)	22 sty 17:00	0.500	-0.020	(-3.85%)	0.520	0.500	0.500	0.500	121	61
WTN (WITTCHEN)	11:17	12.70	-0.30	(-2.31%)	13.00	13.00	12.70	13.00	129	1 658
WWL (WAWEL)	10:29	654.00	-4.00	(-0.61%)	658.00	654.00	654.00	654.00	2	1 308
WXF (WARIMPEX)	21 sty 15:53	6.76	0.00	(0.00%)	6.76	6.76	6.74	6.76	860	5 809
XPL (XPLUS)	09:37	0.870	0.000	(0.00%)	0.870	0.870	0.870	0.870	20	17
XTB	11:30	3.67	-0.03	(-0.81%)	3.70	3.76	3.64	3.77	16 544	60 737
XTP (XTPL)	11:21	125.50	-1.50	(-1.18%)	127.00	127.00	125.50	127.50	983	124 726
YAN (NEPTIS)	09:49	48.40	+0.40	(+0.83%)	48.00	48.40	48.40	48.40	1	48
YOL (YOLO)	09:00	1.42	+0.02	(+1.07%)	1.40	1.42	1.42	1.42	10	14
ZAP (PULAWY)	11:17	90.00	-0.2