Akcje GPW, NewConnect i GlobalConnect Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
01C (01CYBATON)	16:39	3.90	-0.16	(-3.94%)	4.06	3.90	3.84	4.05	3 082	11 994
06N (06MAGNA)	17:00	3.75	-0.02	(-0.66%)	3.77	3.75	3.67	3.75	13 708	50 585
08N (08OCTAVA)	15:23	1.01	0.00	(0.00%)	1.01	1.01	1.01	1.01	28	28
11B (11BIT)	17:00	677.00	+10.00	(+1.50%)	667.00	665.00	663.00	680.00	2 625	1 768 430
1AT (ATAL)	17:00	45.20	+1.90	(+4.39%)	43.30	43.50	43.40	45.50	15 314	682 579
3RG (3RGAMES)	17:00	0.500	+0.040	(+8.70%)	0.460	0.472	0.455	0.510	443 645	216 270
4MB (4MOBILITY)	09:00	1.77	0.00	(0.00%)	1.77	1.77	1.77	1.77	2	4
4MS (4MASS)	17:00	2.375	+0.015	(+0.64%)	2.360	2.360	2.360	2.450	10 774	25 731
7FT (7FIT)	28 mar 15:13	4.00	+0.02	(+0.50%)	3.98	3.90	3.90	4.00	1 213	4 801
7LV (7LEVELS)	28 mar 14:48	14.50	-0.20	(-1.36%)	14.70	14.70	14.50	14.70	138	2 015
AAS (AALLIANCE)	28 mar 11:55	15.00	0.00	(0.00%)	15.00	15.00	15.00	15.00	5	75
AAT (ALTA)	16:49	1.84	+0.01	(+0.55%)	1.83	1.83	1.83	1.84	1 853	3 404
ABE (ABPL)	17:00	50.90	+0.30	(+0.59%)	50.60	50.60	50.50	52.50	22 171	1 129 293
ABK (ABAK)	15:02	3.86	0.00	(0.00%)	3.86	3.70	3.70	3.86	11	41
ABS (ASSECOBS)	17:00	40.50	+2.00	(+5.19%)	38.50	39.00	39.00	41.50	21 151	852 621
ACA (ACARTUS)	09:15	0.420	0.000	(0.00%)	0.420	0.420	0.420	0.420	20	8
ACG (ACAUTOGAZ)	15:43	33.70	+0.60	(+1.81%)	33.10	33.10	33.00	33.70	2 253	75 161
ACP (ASSECOPOL)	17:04	75.00	0.00	(0.00%)	75.00	75.70	74.80	76.35	80 116	6 035 789
ACT (ACTION)	17:00	17.60	-0.10	(-0.56%)	17.70	17.60	17.46	17.96	32 177	571 069
ADV (ADIUVO)	16:49	0.820	+0.030	(+3.80%)	0.790	0.834	0.774	0.834	6 283	4 956
ADX (ADATEX)	09:38	0.264	0.000	(0.00%)	0.264	0.264	0.264	0.264	2 000	528
AER (AERFINANC)	01 cze 11:00	0.136	0.000	(0.00%)	0.136	0.136	0.136	0.136	100	14
AFC (AKCEPTFIN)	26 maj 15:05	2.02	-0.12	(-5.61%)	2.14	2.02	2.02	2.02	19 999	40 398
AFH (AFHOL)	15:05	2.53	-0.45	(-15.10%)	2.98	2.97	2.53	2.97	736	1 866
AGL (AGROLIGA)	12:58	17.70	-0.15	(-0.84%)	17.85	17.85	17.70	18.10	318	5 703
AGO (AGORA)	17:00	6.30	-0.06	(-0.94%)	6.36	6.48	6.15	6.48	28 676	181 304
AGP (AGROMEP)	13:31	4.84	-0.02	(-0.41%)	4.86	4.84	4.84	4.84	75	363
AGT (AGROTON)	16:45	3.15	-0.21	(-6.25%)	3.36	3.21	2.90	3.21	44 761	135 144
AIN (ABSINVEST)	15:56	0.890	+0.020	(+2.30%)	0.870	0.880	0.880	0.890	1 000	884
AIT (AITON)	09:36	0.280	0.000	(0.00%)	0.280	0.280	0.280	0.280	229	64
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ALE (ALLEGRO)	17:03	26.105	+0.205	(+0.79%)	25.900	26.180	25.535	26.430	3 272 679	85 082 768
ALG (AIGAMES)	16:48	1.400	-0.095	(-6.35%)	1.495	1.450	1.400	1.470	23 894	33 644
ALI (ALTUS)	17:00	1.75	+0.01	(+0.58%)	1.74	1.68	1.60	1.75	7 900	12 866
ALL (AILLERON)	17:00	20.60	-0.10	(-0.48%)	20.70	20.60	20.00	20.70	7 498	152 783
ALR (ALIOR)	17:03	37.84	+0.98	(+2.66%)	36.86	37.15	36.65	38.10	260 321	9 773 929
ALV (ALLIANZ)	27 mar 09:11	980.00	-1.60	(-0.16%)	981.60	980.00	980.00	980.00	2	1 960
AMB (AMBRA)	17:00	23.55	-0.35	(-1.46%)	23.90	23.90	23.20	24.00	12 249	292 732
AMC (AMICA)	17:00	75.90	-0.80	(-1.04%)	76.70	77.00	75.90	77.00	1 706	130 615
AML (ALUMETAL)	17:00	81.40	-0.50	(-0.61%)	81.90	82.00	81.10	82.10	19 016	1 553 902
AMV (ASMODEV)	16:14	0.950	+0.030	(+3.26%)	0.920	0.920	0.882	0.950	4 536	4 292
ANR (ANSWEAR)	16:28	31.45	+0.45	(+1.45%)	31.00	31.10	30.85	31.90	10 731	335 706
AOL (ANALIZY)	09:00	13.50	-0.40	(-2.88%)	13.90	13.50	13.50	13.50	2	27
APA (APANET)	09:55	2.95	+0.05	(+1.72%)	2.90	2.89	2.89	2.95	1 356	3 976
APC (APOLLO)	27 mar 15:00	0.900	+0.030	(+3.45%)	0.870	0.900	0.900	0.900	50	45
APE (APSENERGY)	15:09	3.29	-0.05	(-1.50%)	3.34	3.41	3.26	3.45	9 016	30 069
APL (AMPLI)	27 mar 11:00	1.14	0.00	(0.00%)	1.14	1.14	1.14	1.14	700	798
APN (APLISENS)	13:51	16.00	+0.30	(+1.91%)	15.70	16.00	15.70	16.00	488	7 724
APR (AUTOPARTN)	17:00	17.66	-0.20	(-1.12%)	17.86	17.86	17.34	18.02	29 954	529 014
APS	14:16	4.10	+0.16	(+4.06%)	3.94	3.80	3.72	4.10	1 614	6 115
APT (APATOR)	17:01	14.66	+0.66	(+4.71%)	14.00	14.08	14.04	14.66	13 109	189 055
AQA (AQUAPOZ)	22 mar 15:40	9.96	0.00	(0.00%)	9.96	10.15	9.96	10.15	233	2 359
AQT (AQUATECH)	15 mar 16:30	2.71	-0.28	(-9.36%)	2.99	2.88	2.53	2.88	24 167	64 038
AQU (AQUABB)	15:17	15.00	-0.10	(-0.66%)	15.10	14.70	14.70	15.00	21	309
ARE (ARENAPL)	17:00	2.64	-0.16	(-5.71%)	2.80	2.65	2.64	2.65	650	1 718
ARG (ARTGAMES)	17:00	1.436	+0.048	(+3.46%)	1.388	1.372	1.372	1.436	3 329	4 649
ARH (ARCHICOM)	15:10	18.40	0.00	(0.00%)	18.40	18.45	18.20	18.45	872	15 989
ARI	11:00	0.370	+0.020	(+5.71%)	0.350	0.370	0.370	0.370	110	41
ARR (ARTERIA)	11:00	9.00	0.00	(0.00%)	9.00	9.00	9.00	9.00	2	18
ART (ARTIFEX)	17:00	11.45	-0.25	(-2.14%)	11.70	11.65	11.15	11.65	3 788	42 940
ASA (APIS)	16:44	0.0250	-0.0004	(-1.57%)	0.0254	0.0242	0.0241	0.0256	134 431	3 364
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ASB (ASBIS)	17:04	28.58	-0.18	(-0.63%)	28.76	28.76	28.04	29.30	254 962	7 288 966
ASE (ASSECOSEE)	13:36	48.10	-1.00	(-2.04%)	49.10	49.10	48.10	49.10	124	5 987
ASM (ASMGROUP)	04 paź 13:07	0.450	+0.018	(+4.17%)	0.432	0.450	0.450	0.450	1	0
ASR (ASTRO)	09:43	0.237	-0.002	(-0.84%)	0.239	0.237	0.237	0.237	100	24
AST (ASTARTA)	17:00	23.80	+0.40	(+1.71%)	23.40	23.60	23.40	23.80	10 009	236 627
ATA (ATCCARGO)	17:00	17.85	+0.40	(+2.29%)	17.45	17.45	17.00	18.40	6 752	117 814
ATC (ARCTIC)	17:00	20.80	-0.20	(-0.95%)	21.00	21.30	20.80	21.30	82 227	1 733 388
ATD (ATENDE)	17:00	2.69	-0.01	(-0.37%)	2.71	2.71	2.60	2.71	41 064	108 713
ATG (ATMGRUPA)	16:48	3.08	0.00	(0.00%)	3.08	3.08	3.07	3.13	12 767	39 621
ATJ (ATOMJELLY)	15:39	1.690	-0.015	(-0.88%)	1.705	1.620	1.610	1.690	7 234	11 742
ATO (ATONHT)	26 maj 11:00	0.178	+0.021	(+13.38%)	0.157	0.178	0.178	0.178	1 000	178
ATP (ATLANTAPL)	15:45	8.40	0.00	(0.00%)	8.40	8.16	8.16	8.40	2 487	20 776
ATR (ATREM)	13:00	6.16	+1.46	(+31.06%)	4.70	4.70	4.66	6.16	51 510	279 613
ATS (ATLANTIS)	18 mar 17:04	1.030	-0.350	(-25.36%)	1.380	1.360	1.000	1.490	2 156 003	2 380 693
ATT (GRUPAAZOTY)	17:01	35.12	+1.24	(+3.66%)	33.88	33.92	33.92	35.60	121 726	4 233 580
AUX (AUXILIA)	28 mar 13:29	1.58	0.00	(0.00%)	1.58	1.56	1.48	1.58	1 089	1 627
AVE (ADVERTIGO)	23 mar 09:07	0.350	-0.017	(-4.63%)	0.367	0.301	0.301	0.350	1 621	489
AWM (AIRWAY)	17:00	0.3080	-0.0075	(-2.38%)	0.3155	0.3060	0.3000	0.3100	233 055	70 929
AZC (AZTEC)	10:42	3.28	0.00	(0.00%)	3.28	3.28	3.28	3.28	5	16
B24 (BRAND24)	16:49	25.90	+0.20	(+0.78%)	25.70	26.20	25.30	26.30	7 444	192 673
BAH (BAHOLDING)	17:00	0.4600	-0.0460	(-9.09%)	0.5060	0.5060	0.4600	0.5090	14 259	6 810
BBD (BBIDEV)	15:43	4.15	-0.21	(-4.82%)	4.36	4.30	4.14	4.30	29	120
BBT (BOOMBIT)	16:44	13.94	-0.18	(-1.27%)	14.12	14.12	13.94	14.14	15 703	221 063
BCM (BETACOM)	09:10	8.00	+0.10	(+1.27%)	7.90	8.00	8.00	8.00	375	3 000
BCS (BIGCHEESE)	16:14	48.30	+0.70	(+1.47%)	47.60	47.60	47.30	48.50	3 277	157 264
BCX (BIOCELTIX)	17:00	47.60	+1.00	(+2.15%)	46.60	46.60	46.00	47.90	5 240	247 621
BDX (BUDIMEX)	17:00	312.50	-7.50	(-2.34%)	320.00	320.00	311.50	321.00	16 008	5 082 012
BDZ (BEDZIN)	09:24	6.50	+0.50	(+8.33%)	6.00	6.50	6.50	6.50	1	7
BEE (BEEIN)	17:02	24.90	-2.30	(-8.46%)	27.20	27.20	24.90	27.20	5 114	130 168
BEP (BIOMASS)	17:00	0.2745	+0.0025	(+0.92%)	0.2720	0.2735	0.2680	0.2765	131 482	35 707
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BER (BIOERG)	22 mar 16:49	0.1355	-0.0080	(-5.57%)	0.1435	0.1385	0.1330	0.1385	15 724	2 120
BFC (BIOFACTOR)	13:33	4.30	+0.02	(+0.47%)	4.28	4.28	4.28	4.30	301	1 289
BFT (BENEFIT)	17:00	1140.00	-15.00	(-1.30%)	1155.00	1160.00	1125.00	1180.00	1 692	1 944 260
BGD (BIOGENED)	23 mar 16:45	13.00	0.00	(0.00%)	13.00	12.90	12.90	13.00	154	1 994
BHW (HANDLOWY)	17:00	81.00	+0.20	(+0.25%)	80.80	82.30	80.80	82.40	19 879	1 623 031
BHX (BINARY)	17 mar 14:51	1.19	0.00	(0.00%)	1.19	1.19	1.19	1.19	25	30
BIO (BIOTON)	16:34	3.390	+0.060	(+1.80%)	3.330	3.360	3.350	3.405	15 080	50 964
BIP (BIOPLANET)	15:00	10.85	+0.05	(+0.46%)	10.80	10.85	10.85	10.85	260	2 821
BKD (BKDGAMES)	09:32	7.67	-0.05	(-0.65%)	7.72	7.67	7.67	7.67	550	4 219
BLO (BLOOBER)	17:00	21.90	-0.15	(-0.68%)	22.05	22.00	21.30	22.15	36 274	782 525
BLT (BALTICON)	28 mar 11:32	13.20	+0.55	(+4.35%)	12.65	12.70	12.60	13.20	342	4 330
BMC (BUMECH)	17:03	30.76	-0.90	(-2.84%)	31.66	31.98	30.62	31.98	120 090	3 724 474
BML (BIOMEDLUB)	17:00	5.362	+0.222	(+4.32%)	5.140	5.200	5.150	5.548	427 759	2 295 338
BMW	28 mar 09:12	470.90	+3.50	(+0.75%)	467.40	470.90	470.90	470.90	5	2 355
BMX (BIOMAXIMA)	17:04	25.30	-0.55	(-2.13%)	25.85	25.50	24.60	25.65	7 890	197 505
BNP (BNPPPL)	17:00	50.20	+0.50	(+1.01%)	49.70	51.40	50.20	51.40	572	29 053
BOS	17:00	8.93	-0.15	(-1.65%)	9.08	9.00	8.70	9.07	24 707	218 390
BOW (BOWIM)	17:00	10.52	+0.12	(+1.15%)	10.40	10.40	10.28	10.76	22 647	237 481
BPC	15:00	0.248	+0.003	(+1.22%)	0.245	0.248	0.248	0.248	120	30
BPN (BLACKPOIN)	09:00	1.06	0.00	(0.00%)	1.06	1.06	1.06	1.06	10	11
BRA (BRASTER)	14:44	0.575	-0.017	(-2.87%)	0.592	0.575	0.550	0.590	40 446	22 794
BRG (BERLING)	13 mar 15:29	6.95	0.00	(0.00%)	6.95	6.95	6.95	6.95	21 545	149 738
BRH (BERGHOLDI)	15:00	0.405	-0.015	(-3.57%)	0.420	0.405	0.405	0.405	4 002	1 621
BRO (CZARNKOW)	15:17	0.171	-0.029	(-14.50%)	0.200	0.171	0.171	0.175	3 600	624
BRP (BLACKROSE)	17:00	7.28	-0.28	(-3.70%)	7.56	7.60	7.00	7.60	1 115	7 941
BRS (BORYSZEW)	17:00	5.98	+0.02	(+0.34%)	5.96	5.91	5.91	6.14	13 684	81 417
BSA (BRAS)	01 cze 17:00	0.239	+0.020	(+9.11%)	0.220	0.220	0.214	0.263	169 397	39 096
BSH	16:21	1.780	0.000	(0.00%)	1.780	1.780	1.780	1.780	110	196
BST (BEST)	13:32	21.00	0.00	(0.00%)	21.00	20.00	20.00	21.00	121	2 421
BTC (BTCSTUDIO)	16:23	0.375	+0.001	(+0.27%)	0.374	0.374	0.374	0.375	3 020	1 132
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BTG (BLUETAX)	11:00	10.20	-0.60	(-5.56%)	10.80	10.20	10.20	10.20	10	102
BTK (BIZTECH)	13:45	0.286	0.000	(0.00%)	0.286	0.286	0.270	0.286	2 501	699
BTX (BETOMAX)	27 mar 15:27	4.40	0.00	(0.00%)	4.40	4.20	4.20	4.40	532	2 249
BVT	12:51	0.225	0.000	(0.00%)	0.225	0.224	0.224	0.225	1 225	275
CAI (CARLSON)	11:31	39.00	0.00	(0.00%)	39.00	39.20	39.00	39.20	2 062	80 818
CAR (INTERCARS)	17:00	550.00	0.00	(0.00%)	550.00	554.00	537.00	559.00	15 175	8 333 236
CAV (CAVATINA)	16:38	18.70	+0.35	(+1.91%)	18.35	18.00	18.00	18.70	577	10 736
CBD (CANNABIS)	17:00	0.3300	-0.0185	(-5.31%)	0.3485	0.3495	0.3260	0.3495	240 646	79 630
CCC	17:00	36.09	+0.11	(+0.31%)	35.98	36.00	35.67	36.45	112 624	4 062 690
CCE (CCENERGY)	11:00	0.390	0.000	(0.00%)	0.390	0.390	0.390	0.390	16	6
CCR (CONSTANCE)	14:27	19.00	+0.30	(+1.60%)	18.70	18.20	17.60	19.40	439	8 015
CCS	17:00	2.30	-0.30	(-11.54%)	2.60	2.54	2.30	2.54	5 632	13 724
CDA	16:15	19.15	0.00	(0.00%)	19.15	19.15	19.00	19.15	2 121	40 601
CDL (CDRL)	17:00	17.90	-0.65	(-3.50%)	18.55	17.80	17.80	17.90	199	3 552
CDR (CDPROJEKT)	17:04	110.18	+1.18	(+1.08%)	109.00	110.00	105.52	110.84	470 410	51 159 492
CDT (CODEADDIC)	17:00	0.910	+0.012	(+1.34%)	0.898	0.910	0.900	0.978	20 173	18 620
CEZ	16:00	201.00	+4.30	(+2.19%)	196.70	200.00	200.00	201.00	104	20 815
CFG	17:00	11.85	-0.15	(-1.25%)	12.00	12.20	11.40	12.20	5 554	65 437
CFI	17:04	0.210	-0.005	(-2.33%)	0.215	0.225	0.210	0.226	11 006	2 420
CFS (CFSA)	14:31	4.88	+0.02	(+0.41%)	4.86	4.88	4.88	4.88	1 330	6 490
CHP (CHERRY)	16:49	16.45	-0.05	(-0.30%)	16.50	16.55	15.70	16.55	461	7 441
CIE (CIECH)	17:00	55.90	+0.60	(+1.08%)	55.30	55.75	55.30	56.00	169 995	9 485 962
CIG (CIGAMES)	17:03	3.375	+0.255	(+8.17%)	3.120	3.145	3.145	3.550	2 029 715	6 887 828
CLA (CONSOLE)	16:18	12.40	-0.80	(-6.06%)	13.20	13.10	12.40	13.10	832	10 785
CLC (COLUMBUS)	15:29	8.00	0.00	(0.00%)	8.00	8.00	8.00	8.00	5 178	41 424
CLD (CLOUD)	15:33	47.00	0.00	(0.00%)	47.00	47.00	45.70	47.50	617	29 006
CLE (COALENERG)	17:02	1.330	+0.016	(+1.22%)	1.314	1.332	1.300	1.338	11 925	15 709
CLN (CLNPHARMA)	17:01	15.30	+0.32	(+2.14%)	14.98	15.02	14.90	15.58	39 178	601 197
CMC (COMECO)	02 mar 10:38	0.307	-0.073	(-19.21%)	0.380	0.367	0.300	0.367	436 067	139 646
CMI	09:37	29.00	0.00	(0.00%)	29.00	29.00	29.00	29.00	1	29
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CMP (COMP)	17:00	49.60	+0.10	(+0.20%)	49.50	50.00	49.50	50.20	1 892	94 074
CMR (COMARCH)	17:01	139.00	-1.00	(-0.71%)	140.00	141.00	137.60	141.20	4 365	609 362
CNT	14:44	14.85	+0.05	(+0.34%)	14.80	14.80	14.80	14.85	40	592
COG (COGNOR)	17:04	10.78	-0.10	(-0.92%)	10.88	10.98	10.60	10.98	268 025	2 884 851
COS (COSMA)	15:00	0.930	-0.050	(-5.10%)	0.980	0.980	0.930	0.980	151	143
CPA (CAPITAL)	28 mar 15:00	1.14	+0.07	(+6.54%)	1.07	1.07	1.07	1.14	11 057	12 531
CPD (CELTIC)	16:22	7.40	+0.24	(+3.35%)	7.16	7.18	7.18	7.60	12 110	88 588
CPG (CPGROUP)	09:00	8.96	0.00	(0.00%)	8.96	8.96	8.96	8.96	2	18
CPL (COMPERIA)	17:00	8.60	-0.10	(-1.15%)	8.70	8.50	8.50	8.60	314	2 669
CPR (COMPREMUM)	17:00	2.54	-0.04	(-1.74%)	2.58	2.59	2.50	2.59	7 965	20 027
CPS (CYFRPLSAT)	17:02	16.220	+0.480	(+3.05%)	15.740	15.970	15.800	16.350	825 552	13 318 595
CRB (CARBONSTU)	16:23	15.00	+0.40	(+2.74%)	14.60	14.95	14.95	15.20	201	3 019
CRC (CARPATHIA)	16:36	2.63	-0.18	(-6.41%)	2.81	2.77	2.30	2.77	1 494	3 754
CRI (CREOTECH)	17:00	153.00	+0.20	(+0.13%)	152.80	150.00	146.00	154.60	136	20 661
CRJ (CREEPYJAR)	16:47	824.00	-15.00	(-1.79%)	839.00	830.00	821.00	835.00	480	396 352
CRM (CORMAY)	17:04	0.800	+0.024	(+3.09%)	0.776	0.775	0.774	0.810	26 510	21 012
CRP (CEREALPLT)	13 maj 15:10	11.00	0.00	(0.00%)	11.00	11.00	11.00	11.00	10	110
CRS (COPERNIC)	14 lut 15:00	1.03	+0.18	(+21.18%)	0.85	1.03	1.03	1.03	200	206
CSR (CASPAR)	09:00	13.50	+0.50	(+3.85%)	13.00	13.50	13.50	13.50	2	27
CTF (CENTURION)	15 mar 16:02	1.03	-0.04	(-3.74%)	1.07	1.07	1.03	1.07	210	223
CTS (CITYSERV)	09:46	5.70	-0.10	(-1.72%)	5.80	5.70	5.70	5.70	30	171
CTX (CAPTORTX)	17:00	153.00	+0.50	(+0.33%)	152.50	153.00	152.00	154.50	7 112	1 081 675
CZT (CZTOREBKA)	28 mar 11:03	0.630	0.000	(0.00%)	0.630	0.630	0.630	0.630	142	89
DAD (DADELO)	14:43	10.30	-0.20	(-1.90%)	10.50	10.50	10.30	10.50	55	573
DAT (DATAWALK)	16:48	67.00	+0.20	(+0.30%)	66.80	67.65	63.75	68.74	2 621	173 116
DBC (DEBICA)	12:41	62.80	+0.80	(+1.29%)	62.00	61.60	61.00	62.80	308	18 986
DBE (DBENERGY)	17:00	29.30	-0.10	(-0.34%)	29.40	29.40	29.00	29.40	1 678	48 975
DCR (DECORA)	16:05	35.60	-0.10	(-0.28%)	35.70	35.80	35.50	35.80	364	12 944
DDI (DDISTANCE)	17:00	1.175	+0.020	(+1.73%)	1.155	1.160	1.120	1.190	7 175	8 237
DEG (DETGAMES)	09:41	2.90	-0.05	(-1.69%)	2.95	2.90	2.90	2.90	20	58
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
DEK (DEKPOL)	12:30	30.90	+0.50	(+1.64%)	30.40	30.80	30.80	30.90	30	926
DEL (DELKO)	16:12	11.00	+0.20	(+1.85%)	10.80	11.00	10.75	11.00	1 990	21 735
DEV (DEVORAN)	17:00	0.0956	-0.0060	(-5.91%)	0.1016	0.1004	0.0923	0.1014	200 220	18 970
DGA	17:00	7.50	+0.10	(+1.35%)	7.40	7.50	7.00	7.50	3 125	22 376
DGE (DRAGOENT)	17:01	42.80	+0.60	(+1.42%)	42.20	42.90	41.10	43.20	2 071	87 185
DGN (DGNET)	09:59	1.86	0.00	(0.00%)	1.86	1.86	1.86	1.86	10	19
DIG (DIGITANET)	09:03	13.25	0.00	(0.00%)	13.25	13.70	13.25	13.70	42	557
DKR (DEKTRA)	16:07	12.90	0.00	(0.00%)	12.90	12.90	12.80	13.20	3 162	41 166
DNP (DINOPL)	17:02	385.30	-15.10	(-3.77%)	400.40	400.40	384.50	400.40	331 390	128 605 872
DNS (DANKS)	27 mar 14:41	0.710	-0.025	(-3.40%)	0.735	0.730	0.690	0.730	10 500	7 565
DOK (DOOK)	31 sty 15:30	21.00	0.00	(0.00%)	21.00	21.20	21.00	21.20	23	484
DOM (DOMDEV)	17:00	129.80	+1.80	(+1.41%)	128.00	129.00	127.40	130.00	4 410	569 854
DOW (DSTREAM)	17:03	1.970	-0.010	(-0.51%)	1.980	1.970	1.970	1.970	2 615	5 152
DPL (DROZAPOL)	16:11	6.78	+0.18	(+2.73%)	6.60	6.52	6.52	6.78	3 407	22 854
DRF (DRFINANCE)	13:19	0.670	-0.038	(-5.37%)	0.708	0.670	0.670	0.670	1 741	1 166
DRG (DRAGEUS)	11:25	1.66	0.00	(0.00%)	1.66	1.66	1.54	1.66	21	35
DTR (DIGITREE)	13:19	12.40	0.00	(0.00%)	12.40	12.40	12.40	12.40	105	1 302
DTX (DITIX)	12:18	0.1095	0.0000	(0.00%)	0.1095	0.1100	0.1020	0.1100	22 437	2 435
DUA (DUALITY)	16:38	3.05	+0.02	(+0.66%)	3.03	3.02	2.98	3.07	3 010	9 009
DVL (DEVELIA)	17:00	3.115	+0.070	(+2.30%)	3.045	3.045	3.045	3.150	75 653	234 478
EAH (ESOTIQ)	15:11	28.00	-0.80	(-2.78%)	28.80	29.00	28.00	29.00	715	20 324
EAT (AMREST)	17:02	17.84	-0.34	(-1.87%)	18.18	18.18	17.84	18.38	42 097	757 052
EBX (EKOBOX)	14:10	0.415	-0.038	(-8.39%)	0.453	0.453	0.415	0.453	2 780	1 218
ECC (ECCGAMES)	16:06	0.674	-0.024	(-3.44%)	0.698	0.698	0.672	0.710	16 213	11 316
ECH (ECHO)	17:00	3.35	-0.05	(-1.62%)	3.40	3.29	3.28	3.35	15 192	50 203
ECK (EUROSNACK)	17:00	2.30	+0.20	(+9.52%)	2.10	2.10	2.10	2.32	2 363	5 043
ECL (EASYCALL)	09:48	5.12	+0.12	(+2.40%)	5.00	5.12	5.12	5.12	20	102
ECT (ECO5TECH)	16:46	1.838	-0.022	(-1.18%)	1.860	1.868	1.838	1.900	1 410	2 639
EDI (EDINVEST)	12:34	4.00	0.00	(0.00%)	4.00	4.00	4.00	4.00	377	1 508
EDN (EDISON)	17:00	6.06	-0.42	(-6.48%)	6.48	6.40	5.38	6.50	1 643	8 949
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
EEE (EKIPA)	17:00	4.14	-0.06	(-1.43%)	4.20	4.13	3.94	4.15	10 654	43 131
EEX (EKOEXPORT)	16:04	1.560	+0.040	(+2.63%)	1.520	1.520	1.500	1.560	23 218	35 185
EFE (EFENERGII)	09:49	0.217	-0.001	(-0.46%)	0.218	0.206	0.205	0.217	30 200	6 197
EFK (EFEKT)	20 mar 11:00	6.90	+0.20	(+2.99%)	6.70	6.90	6.90	6.90	96	662
EGH (EKOPOL)	16:16	8.38	-0.02	(-0.24%)	8.40	8.10	7.94	8.38	1 388	11 268
EHG (EUROHOLD)	11:17	3.62	-0.18	(-4.72%)	3.80	3.80	3.62	3.80	837	3 040
EKE (EKOOZE)	24 mar 12:44	0.133	+0.004	(+3.10%)	0.129	0.129	0.129	0.133	2 100	272
EKP (ELKOP)	17:00	0.370	-0.010	(-2.63%)	0.380	0.380	0.366	0.380	1 725	645
EKS (EKIOSK)	13:13	1.48	-0.04	(-2.63%)	1.52	1.48	1.48	1.48	300	444
ELM (EMONT)	15:12	0.238	+0.028	(+13.33%)	0.210	0.220	0.220	0.238	12 675	2 870
ELQ	11:00	1.25	-0.03	(-2.34%)	1.28	1.25	1.25	1.25	192	240
ELT (ELEKTROTI)	17:00	10.10	+0.30	(+3.06%)	9.80	9.80	9.68	10.20	59 043	586 733
ELZ (ELZAB)	17:00	1.85	-0.02	(-1.07%)	1.87	1.85	1.85	1.85	800	1 480
EMA (EMTASIA)	25 lip 17:00	33.90	+1.00	(+3.04%)	32.90	33.90	33.90	33.90	200	6 780
EMC (EMCINSMED)	16:23	9.55	-0.05	(-0.52%)	9.60	9.60	9.55	9.70	37	355
EMP (EMPLOCITY)	09:48	14.60	0.00	(0.00%)	14.60	14.60	14.60	14.60	159	2 321
EMU (EMUZYKA)	21 lut 09:04	6.80	-0.40	(-5.56%)	7.20	7.10	6.70	7.10	220	1 548
ENA (ENEA)	17:02	5.860	-0.065	(-1.10%)	5.925	5.950	5.755	6.010	1 102 273	6 479 154
ENE (ENELMED)	17:00	13.30	-0.40	(-2.92%)	13.70	13.70	13.30	13.70	32	426
ENG (ENERGA)	17:00	6.80	-0.04	(-0.58%)	6.84	6.84	6.78	6.86	14 604	99 413
ENI (ENERGOINS)	15:00	0.682	+0.122	(+21.79%)	0.560	0.570	0.570	0.682	14 100	9 392
ENP (ENAP)	15:00	1.89	0.00	(0.00%)	1.89	1.85	1.85	1.89	120	226
ENT (ENTER)	16:28	35.00	+0.40	(+1.16%)	34.60	34.60	34.00	35.00	3 058	105 536
EON (EONET)	09:06	20.00	+0.40	(+2.04%)	19.60	19.90	19.90	20.00	175	3 490
EPR (EKOPARK)	14:35	7.82	-0.02	(-0.26%)	7.84	7.50	7.50	7.82	18	136
ERA (ERATONRG)	15:01	0.310	-0.010	(-3.13%)	0.320	0.320	0.310	0.320	27 160	8 508
ERB (ERBUD)	17:00	35.10	-0.90	(-2.50%)	36.00	36.40	34.00	36.50	666	23 902
ERG	28 mar 17:00	43.60	0.00	(0.00%)	43.60	43.00	43.00	43.60	15	646
ESK (ESKIMOS)	11:00	0.102	0.000	(0.00%)	0.102	0.102	0.102	0.102	100	10
EST (ESTAR)	07 mar 09:19	1.28	-0.05	(-3.98%)	1.33	1.28	1.28	1.28	5	6
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ETL (EUROTEL)	17:00	79.00	-0.60	(-0.75%)	79.60	79.00	77.80	79.80	1 135	89 637
ETN (ETNASOFT)	17:00	0.179	-0.011	(-5.79%)	0.190	0.190	0.168	0.190	57 875	9 728
ETX (EUROTAX)	09:24	3.48	+0.34	(+10.83%)	3.14	3.48	3.48	3.48	1	3
EUC (EUCO)	17:01	1.160	-0.040	(-3.33%)	1.200	1.195	1.125	1.195	19 287	22 083
EUR (EUROCASH)	17:04	17.20	+1.21	(+7.57%)	15.99	15.97	15.96	17.87	1 875 470	32 305 428
EXA (EXAMOBILE)	09:29	7.00	-0.20	(-2.78%)	7.20	7.00	7.00	7.00	400	2 800
EXC (EXCELLENC)	17:00	0.1414	+0.0004	(+0.28%)	0.1410	0.1408	0.1284	0.1446	37 850	5 087
EXM (EXIMIT)	21 mar 16:05	67.50	+0.50	(+0.75%)	67.00	67.50	67.50	67.50	42	2 835
F51 (FARM51)	17:00	25.30	+0.60	(+2.43%)	24.70	24.70	24.70	25.65	5 805	146 403
FEE (FEERUM)	09:23	5.90	0.00	(0.00%)	5.90	5.90	5.90	5.90	1	6
FEM (FEMTECH)	24 mar 11:00	0.890	0.000	(0.00%)	0.890	0.890	0.890	0.890	1 124	1 000
FER (FERRUM)	16:43	3.50	+0.02	(+0.57%)	3.48	3.50	3.50	3.50	18	63
FFI (FASTFIN)	15:00	0.690	+0.075	(+12.20%)	0.615	0.700	0.690	0.700	11	8
FHD (FHDOM)	11:14	10.00	0.00	(0.00%)	10.00	10.00	10.00	10.00	730	7 300
FIG (FIGENE)	17:00	1.05	-0.11	(-9.48%)	1.16	1.05	1.01	1.14	9 264	9 858
FKD (FABRYKAKD)	28 mar 11:00	0.100	0.000	(0.00%)	0.100	0.100	0.100	0.100	275	28
FLG (FALCON)	28 mar 14:38	0.326	-0.012	(-3.55%)	0.338	0.332	0.300	0.332	2 219	668
FMF (FAMUR)	17:00	3.752	+0.062	(+1.68%)	3.690	3.730	3.656	3.784	163 701	611 026
FMG	17:03	38.00	-11.60	(-23.39%)	49.60	46.80	38.00	49.00	2 439	99 076
FON	14:17	4.48	+0.08	(+1.82%)	4.40	4.30	4.24	4.48	1 275	5 563
FOR (FOREVEREN)	15:21	4.87	-0.01	(-0.31%)	4.88	4.94	4.83	4.94	4 206	20 577
FPO (FORPOSTA)	16:25	1.45	+0.10	(+7.41%)	1.35	1.35	1.35	1.45	46	63
FRO (FERRO)	16:19	25.20	+0.50	(+2.02%)	24.70	24.70	24.70	25.70	5 333	134 742
FSG (FASING)	17:00	12.90	0.00	(0.00%)	12.90	12.55	12.55	12.90	430	5 544
FTE (FORTE)	17:03	28.00	+0.20	(+0.72%)	27.80	28.40	27.70	28.40	2 871	80 487
FTH (FINTECH)	15:19	0.920	+0.050	(+5.75%)	0.870	0.870	0.870	0.920	1 051	914
FTL (FOOTHILLS)	11:00	0.530	-0.015	(-2.75%)	0.545	0.530	0.530	0.530	210	111
FVE (FOTOVOLT)	17:00	0.351	-0.036	(-9.30%)	0.387	0.351	0.351	0.351	200	70
GAL (GALVO)	13:48	1.94	-0.02	(-1.02%)	1.96	1.83	1.83	1.94	6 701	12 400
GAR (GARIN)	11:39	0.580	+0.140	(+31.82%)	0.440	0.580	0.580	0.580	10	6
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
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
GDC (GAMEDUST)	15:00	0.199	-0.004	(-1.97%)	0.203	0.201	0.199	0.201	1 150	231
GEN (GENOMED)	24 mar 12:20	36.40	0.00	(0.00%)	36.40	36.40	36.40	36.40	12	437
GHY (GHYDROGEN)	09 gru 14:38	8.00	0.00	(0.00%)	8.00	8.05	7.75	8.05	18 934	151 654
GIF (GAMFACTOR)	17:00	5.60	+0.04	(+0.72%)	5.56	5.56	5.48	5.66	99	543
GIG (GIGROUP)	13:22	1.484	-0.002	(-0.13%)	1.486	1.452	1.452	1.486	1 120	1 642
GKI (IMMOBILE)	17:02	2.75	+0.63	(+29.72%)	2.12	2.13	2.13	2.82	289 737	758 328
GKS (GKSKAT)	15 mar 11:00	0.228	0.000	(0.00%)	0.228	0.228	0.228	0.228	5 368	1 224
GLC (GLCOSMED)	15:02	2.04	-0.00	(-0.24%)	2.04	2.05	2.00	2.05	3 357	6 782
GMB (GAMESBOX)	27 mar 16:11	9.50	0.00	(0.00%)	9.50	9.40	9.20	9.50	162	1 496
GME (GRMEDIA)	27 mar 12:34	122.00	-6.00	(-4.69%)	128.00	122.00	122.00	122.00	17	2 074
GMT (GENOMTEC)	16:48	10.30	-0.10	(-0.96%)	10.40	10.40	10.00	10.48	12 792	130 025
GMV (GAMIVO)	17:00	115.00	+2.00	(+1.77%)	113.00	115.00	108.00	115.00	93	10 283
GMZ (GRUPAMZ)	22 mar 17:00	0.4095	-0.0845	(-17.11%)	0.4940	0.4780	0.3945	0.4780	324 056	132 931
GNG (GENRG)	15:31	0.300	-0.020	(-6.25%)	0.320	0.300	0.300	0.300	7 000	2 100
GOB (GOBARTO)	15:00	8.60	+0.20	(+2.38%)	8.40	8.50	8.50	8.60	2 761	23 639
GOL (GOLAB)	22 mar 11:00	0.200	-0.050	(-20.00%)	0.250	0.200	0.200	0.200	400	80
GOP (GAMEOPS)	17:00	13.50	+0.15	(+1.12%)	13.35	13.30	13.00	13.55	5 509	72 877
GOV (GOVENA)	15:00	0.0440	-0.0010	(-2.22%)	0.0450	0.0422	0.0422	0.0440	11 500	487
GPH (GRAPHENE)	17:00	2.27	-0.17	(-7.16%)	2.44	2.44	2.27	2.44	8 805	20 697
GPP (GRUPRACUJ)	17:00	55.00	-0.20	(-0.36%)	55.20	55.90	55.00	55.90	63 029	3 472 915
GPW	17:04	35.70	0.00	(0.00%)	35.70	35.96	35.70	35.96	23 721	848 936
GRC (GRUPAREC)	17:00	57.50	0.00	(0.00%)	57.50	57.50	54.50	57.50	90	4 935
GRE (GREENENER)	11:00	0.300	0.000	(0.00%)	0.300	0.300	0.300	0.300	150	45
GRM (GREMPCO)	10:32	0.532	-0.008	(-1.48%)	0.540	0.540	0.532	0.540	950	509
GRN (GRODNO)	17:00	13.32	-0.14	(-1.04%)	13.46	13.46	13.24	13.48	7 984	106 168
GRX (GREENX)	17:04	1.940	+0.190	(+10.86%)	1.750	1.768	1.750	2.130	5 362 390	10 535 597
GTC	17:00	6.16	0.00	(0.00%)	6.16	6.14	6.00	6.16	1 904	11 620
GTF (GOTFI)	15 lut 11:10	10.80	+1.80	(+20.00%)	9.00	10.80	10.80	10.80	1	11
GTN (GETIN)	16:49	0.615	-0.010	(-1.60%)	0.625	0.611	0.590	0.616	815 247	488 899
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GTP (GEOTERM)	20 lut 15:00	8.20	-0.90	(-9.89%)	9.10	8.20	8.20	8.20	50	410
GTS (GEOTRANS)	17:00	10.56	+0.70	(+7.10%)	9.86	9.62	9.62	11.20	25 651	258 277
GTY (GTRINITY)	02 mar 15:00	3.54	0.00	(0.00%)	3.54	3.54	3.54	3.54	9	32
GX1 (GENXONE)	16:46	8.80	-0.18	(-2.00%)	8.98	8.62	8.50	8.96	638	5 458
HDR (HYDROTOR)	14:44	41.00	+0.40	(+0.99%)	40.60	41.00	40.50	41.00	33	1 351
HEL (HELIO)	09:12	11.20	-0.20	(-1.75%)	11.40	11.20	11.20	11.20	108	1 210
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)	16:49	19.90	+0.70	(+3.65%)	19.20	19.20	19.00	20.00	872	17 008
HMP (HEMP)	15:25	0.1350	-0.0050	(-3.57%)	0.1400	0.1418	0.1350	0.1418	13 685	1 855
HOR (HORTICO)	15:29	5.16	0.00	(0.00%)	5.16	5.18	4.92	5.18	1 399	6 920
HPM (HIPROMINE)	17:00	247.00	0.00	(0.00%)	247.00	248.00	237.00	248.00	25	6 176
HPS (HYDRAPRES)	12:27	0.570	0.000	(0.00%)	0.570	0.520	0.500	0.570	4 282	2 247
HRC (GRUPAHRC)	09:13	1.20	+0.01	(+0.84%)	1.19	1.20	1.20	1.20	1	1
HRL (HORNIGOLD)	11:20	0.0558	-0.0002	(-0.36%)	0.0560	0.0558	0.0558	0.0558	34 921	1 949
HRP (HARPER)	17:00	4.63	-0.21	(-4.44%)	4.84	4.84	4.63	4.84	2 295	10 778
HRS (HERKULES)	17:00	0.998	0.000	(0.00%)	0.998	0.998	0.970	0.998	6 698	6 513
HRT (HURTIMEX)	28 mar 15:19	0.197	0.000	(0.00%)	0.197	0.182	0.182	0.197	6 849	1 292
HUB (HUBTECH)	16:25	0.3630	+0.0005	(+0.14%)	0.3625	0.3680	0.3535	0.3700	154 983	56 323
HUG (HUUUGE)	17:03	27.80	+0.04	(+0.14%)	27.76	27.80	27.42	27.90	117 958	3 278 347
HYD (HYDRA)	09:25	17.50	0.00	(0.00%)	17.50	17.50	17.50	17.50	1	18
IBC (IBCPOLSKA)	16:47	2.20	+0.11	(+5.26%)	2.09	2.07	2.04	2.60	6 753	14 852
IBS (IBSM)	16:25	65.00	-1.00	(-1.52%)	66.00	65.50	65.00	67.00	41	2 674
ICA (INCANA)	11:00	1.22	0.00	(0.00%)	1.22	1.22	1.22	1.22	10	12
ICD (ICPD)	01 cze 16:44	1.33	+0.13	(+10.83%)	1.20	1.26	1.19	1.33	1 755	2 177
ICE (MEDINICE)	16:26	16.20	+0.70	(+4.52%)	15.50	15.80	15.10	16.20	30 425	477 712
ICG (ICECODE)	15:46	0.434	+0.024	(+5.85%)	0.410	0.437	0.434	0.437	2 223	971
IDG (INDYGO)	02 maj 15:01	0.250	0.000	(0.00%)	0.250	0.250	0.250	0.250	1 950	488
IDH	11:00	3.68	+0.03	(+0.82%)	3.65	3.68	3.68	3.68	49	180
IDM (IDMSA)	27 mar 17:00	0.825	+0.025	(+3.12%)	0.800	0.805	0.805	0.825	210	173
IFA (INFRA)	24 mar 15:00	1.040	0.000	(0.00%)	1.040	1.005	1.005	1.040	272	273
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
IFC (IFCAPITAL)	30 mar 16:25	1.025	-0.430	(-29.55%)	1.455	1.365	1.005	1.500	1 481 771	1 639 405
IFI (IFIRMA)	17:00	20.40	+0.40	(+2.00%)	20.00	20.10	19.90	20.90	6 638	135 097
IFR (IFSA)	10:42	2.40	+0.01	(+0.42%)	2.39	2.39	2.39	2.40	2 006	4 794
IGN (INNOGENE)	15:41	5.24	-0.05	(-0.95%)	5.29	5.20	5.12	5.29	3 394	17 554
IGT (IGORIA)	09:56	0.260	0.000	(0.00%)	0.260	0.260	0.260	0.260	50	13
IIA (IIAAV)	16 mar 13:48	53.50	-0.20	(-0.37%)	53.70	53.50	53.50	53.50	46	2 461
IMC (IMCOMPANY)	17:01	14.90	-0.10	(-0.67%)	15.00	15.30	14.90	15.30	3 403	50 963
IMG (IMMGAMES)	13:27	2.83	-0.19	(-6.29%)	3.02	2.83	2.83	2.83	580	1 641
IMP (IMPERIO)	14:49	1.75	-0.09	(-4.89%)	1.84	1.80	1.73	1.80	6 502	11 683
IMR (INTM)	10:50	0.255	0.000	(0.00%)	0.255	0.230	0.217	0.255	1 330	310
IMS	16:41	2.58	-0.02	(-0.77%)	2.60	2.69	2.56	2.69	10 693	27 628
INC	17:00	1.750	-0.228	(-11.53%)	1.978	1.978	1.750	1.978	81 734	149 045
ING (INGBSK)	17:04	157.60	-3.00	(-1.87%)	160.60	162.40	157.40	163.80	13 518	2 156 814
INK (INSTALKRK)	11:06	32.40	0.00	(0.00%)	32.40	32.40	32.00	32.40	420	13 560
INL (INTROL)	15:59	6.10	-0.04	(-0.65%)	6.14	6.18	6.10	6.20	3 974	24 547
INM (INVENTION)	16:08	0.1186	-0.0032	(-2.63%)	0.1218	0.1218	0.1184	0.1218	80 493	9 601
INP (INPRO)	15:32	5.30	+0.20	(+3.92%)	5.10	5.30	5.10	5.30	497	2 572
INS (INDOS)	10:09	3.16	-0.14	(-4.24%)	3.30	3.18	3.16	3.18	296	936
INT (INTERNITY)	16:33	4.00	0.00	(0.00%)	4.00	4.00	4.00	4.00	3	12
IPE (IPOPEMA)	17:00	2.40	+0.10	(+4.35%)	2.30	2.30	2.30	2.40	1 607	3 696
IPO (INTERSPPL)	14:34	0.800	0.000	(0.00%)	0.800	0.800	0.770	0.800	9 745	7 781
IPW (IMAGEPWR)	10:54	24.80	-1.60	(-6.06%)	26.40	25.90	24.80	25.90	89	2 222
IRL (INTERAOLT)	16 mar 17:00	11.54	-2.46	(-17.57%)	14.00	14.00	10.22	15.40	568 018	6 838 081
ITB (INTERBUD)	27 mar 15:00	1.03	+0.09	(+9.57%)	0.94	1.03	1.03	1.03	50	52
IUS (IU)	17:00	5.30	+0.20	(+3.92%)	5.10	5.10	5.10	5.30	12	63
IVE (INVESTEKO)	24 mar 16:35	3.21	+0.01	(+0.31%)	3.20	3.21	3.21	3.21	200	642
IVO (INCUVO)	17:01	2.56	+0.02	(+0.79%)	2.54	2.48	2.45	2.56	13 055	32 744
IWS (IRONWOLF)	10:02	5.30	+0.02	(+0.38%)	5.28	5.30	5.30	5.30	2	11
IZB (IZOBLOK)	15:00	35.50	+0.30	(+0.85%)	35.20	35.50	35.50	35.50	66	2 343
IZO (IZOLACJA)	12:22	3.40	+0.01	(+0.29%)	3.39	3.39	3.35	3.40	472	1 598
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
IZS (IZOSTAL)	17:00	3.22	-0.02	(-0.62%)	3.24	3.27	3.08	3.55	595 503	2 005 719
JJB (JUJUBEE)	17:01	2.24	-0.08	(-3.45%)	2.32	2.29	2.12	2.29	7 007	15 423
JRC (JRCGROUP)	16:40	0.1090	-0.0040	(-3.54%)	0.1130	0.1125	0.1090	0.1125	95 461	10 422
JRH (JRHOLDING)	17:01	8.60	-1.28	(-12.96%)	9.88	9.88	7.98	9.88	43 887	383 212
JSW	17:02	46.91	+1.54	(+3.39%)	45.37	46.15	45.27	47.24	547 706	25 406 128
JWW (JWWINVEST)	16:00	2.00	+0.08	(+4.17%)	1.92	1.96	1.96	2.00	550	1 088
K2H (K2HOLDING)	17:01	30.30	-0.20	(-0.66%)	30.50	30.70	30.00	30.70	550	16 650
K2P (KOOL2PLAY)	09:43	5.80	0.00	(0.00%)	5.80	5.80	5.80	5.80	5	29
KBJ	16:49	18.25	-0.45	(-2.41%)	18.70	18.80	17.65	18.80	1 143	20 515
KBT (KLABATER)	14:41	0.988	+0.002	(+0.20%)	0.986	0.980	0.954	0.988	6 331	6 172
KCH (KRAKCHEM)	15:52	0.470	-0.022	(-4.47%)	0.492	0.492	0.470	0.492	986	464
KCI	16:26	0.922	-0.026	(-2.74%)	0.948	0.936	0.922	0.944	18 835	17 435
KDM (KDMSHIPNG)	06 maj 11:00	1.40	+0.01	(+0.72%)	1.39	1.40	1.40	1.40	28 383	39 736
KER (KERNEL)	17:00	18.48	-0.06	(-0.32%)	18.54	18.54	18.45	18.54	39 068	722 483
KGH (KGHM)	17:03	118.50	+1.50	(+1.28%)	117.00	117.90	115.90	118.65	567 347	66 774 264
KGL	09:00	10.60	0.00	(0.00%)	10.60	10.60	10.60	10.60	4	42
KGN (KOGENERA)	16:44	26.50	+0.10	(+0.38%)	26.40	26.50	25.60	26.50	1 185	30 940
KLN (KLON)	12:44	1.75	+0.09	(+5.42%)	1.66	1.70	1.70	1.75	3 705	6 446
KME	18 maj 11:00	0.800	-0.005	(-0.62%)	0.805	0.800	0.800	0.800	2 198	1 758
KMP (KOMPAP)	11:39	15.60	-0.50	(-3.11%)	16.10	15.60	15.60	15.60	500	7 800
KOM (KOMPUTRON)	16:48	6.44	+0.10	(+1.58%)	6.34	6.34	6.30	6.58	10 654	68 291
KOR (KORBANK)	15:45	8.65	-0.15	(-1.70%)	8.80	8.80	8.30	8.80	1 165	9 762
KPC (KUPIEC)	15:28	1.480	-0.040	(-2.63%)	1.520	1.510	1.480	1.510	3 200	4 771
KPD (KPPD)	16:18	70.00	+1.00	(+1.45%)	69.00	68.20	68.20	70.00	308	21 184
KPI (KANCELWEC)	27 mar 11:07	1.20	0.00	(0.00%)	1.20	1.20	1.20	1.20	7	8
KPL (KINOPOL)	17:00	13.00	-0.30	(-2.26%)	13.30	13.30	12.65	13.30	4 521	59 162
KRI (KREDYTIN)	09:03	9.10	+0.30	(+3.41%)	8.80	9.10	9.10	9.10	2	18
KRK (KRKA)	17:00	490.00	+1.00	(+0.20%)	489.00	504.00	490.00	506.00	55	27 596
KRU (KRUK)	17:00	303.80	0.00	(0.00%)	303.80	307.00	300.20	309.00	30 632	9 258 301
KSG (KSGAGRO)	17:00	1.930	-0.006	(-0.31%)	1.936	1.936	1.882	1.948	9 422	17 834
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
KTY (KETY)	17:00	535.00	+4.00	(+0.75%)	531.00	536.00	531.00	542.00	7 309	3 926 437
KUB (KUBOTA)	16:30	7.90	+0.50	(+6.76%)	7.40	7.70	7.70	7.90	120	937
KVT (KRVITAMIN)	17:00	12.30	+0.06	(+0.49%)	12.24	12.24	12.24	12.78	1 263	15 552
LAB (LABOPRINT)	09:00	13.40	-0.20	(-1.47%)	13.60	13.60	13.40	13.60	105	1 407
LBD (LOKATYBUD)	15:00	0.380	+0.010	(+2.70%)	0.370	0.410	0.380	0.410	290	116
LBT (LIBET)	13:47	1.70	+0.02	(+1.19%)	1.68	1.72	1.70	1.72	1 210	2 057
LBW (LUBAWA)	17:03	3.160	+0.150	(+4.98%)	3.010	3.005	2.995	3.180	1 090 461	3 395 932
LCN (LABOCANNA)	15:26	0.454	0.000	(0.00%)	0.454	0.454	0.446	0.455	7 417	3 355
LEG (LEGIMI)	14:20	18.80	+0.60	(+3.30%)	18.20	18.50	18.50	18.80	1 000	18 770
LEN (LENA)	16:11	3.83	-0.07	(-1.79%)	3.90	3.90	3.83	3.90	21 230	81 500
LES (LESS)	17:00	0.620	0.000	(0.00%)	0.620	0.638	0.601	0.638	12 131	7 302
LET (LETUS)	15:47	1.76	0.00	(0.00%)	1.76	1.76	1.62	1.76	250	415
LGT (LGTRADE)	28 mar 17:00	1.49	-0.02	(-1.32%)	1.51	1.40	1.40	1.49	1 232	1 743
LKD (LOKUM)	17:00	16.45	+1.50	(+10.03%)	14.95	14.95	14.95	16.45	7 280	112 030
LMG (LMGAMES)	14:43	5.46	-0.44	(-7.46%)	5.90	5.70	5.04	5.72	3 573	18 977
LPP	17:00	9365.00	+20.00	(+0.21%)	9345.00	9460.00	9260.00	9460.00	2 344	21 893 496
LPS (LAURENPES)	16:24	0.0677	-0.0021	(-3.01%)	0.0698	0.0674	0.0642	0.0696	754 625	50 102
LRK (LARK)	02 maj 11:21	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	4 147	622
LRQ (LARQ)	16:26	1.22	-0.03	(-2.40%)	1.25	1.25	1.20	1.25	6 389	7 747
LSI (LSISOFT)	16:39	12.30	-0.25	(-1.99%)	12.55	12.50	12.20	12.60	3 180	39 037
LTM (LTGAMES)	17:00	5.10	-0.30	(-5.56%)	5.40	5.30	4.75	5.30	3 654	18 396
LTX (LENTEX)	17:00	7.66	-0.12	(-1.54%)	7.78	7.70	7.54	7.70	1 704	12 945
LUD (LUDUS)	16:26	0.566	-0.002	(-0.35%)	0.568	0.566	0.520	0.566	16 711	8 714
LUG	13:52	5.55	-0.15	(-2.63%)	5.70	5.60	5.55	5.60	599	3 337
LUK (LUKARDI)	17:00	0.635	0.000	(0.00%)	0.635	0.655	0.635	0.710	511	363
LVC (LIVECHAT)	17:00	143.80	-1.20	(-0.83%)	145.00	146.80	143.60	147.40	35 002	5 127 708
LWB (BOGDANKA)	17:00	36.48	-0.42	(-1.14%)	36.90	37.10	35.90	37.52	97 951	3 569 315
M4B	11:44	11.10	-0.10	(-0.89%)	11.20	11.10	11.10	11.10	71	788
MAB (MABION)	17:03	17.72	+0.37	(+2.13%)	17.35	17.50	17.40	18.14	42 188	751 342
MAD (MADKOM)	13:10	1.97	-0.34	(-14.72%)	2.31	1.97	1.97	1.97	1 016	2 002
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MAK (MAKARONPL)	16:11	10.10	-0.25	(-2.42%)	10.35	10.30	9.90	10.30	6 029	59 856
MAN (MANYDEV)	11:10	0.850	+0.050	(+6.25%)	0.800	0.830	0.830	0.850	3 045	2 587
MAX (MAXIMUS)	11:59	6.20	0.00	(0.00%)	6.20	6.25	5.90	6.25	1 758	10 918
MBF (MBFGROUP)	17:00	2.75	-0.37	(-11.86%)	3.12	3.09	2.75	3.09	5 025	13 974
MBG (MERCEDES)	15:30	332.60	-5.15	(-1.52%)	337.75	331.15	331.15	332.60	3	995
MBK (MBANK)	17:00	298.80	+12.00	(+4.18%)	286.80	292.60	288.00	299.20	29 869	8 839 296
MBR (MOBRUK)	17:00	343.00	+18.00	(+5.54%)	325.00	325.00	325.00	344.00	17 541	5 950 668
MBW (MBWS)	11:00	10.10	-0.40	(-3.81%)	10.50	10.50	10.10	10.50	93	940
MCI	17:00	17.70	+0.45	(+2.61%)	17.25	17.30	17.00	17.70	12 381	216 645
MCR (MERCOR)	16:23	18.80	-0.50	(-2.59%)	19.30	19.35	18.50	19.35	1 330	24 909
MDA (MEDAPP)	17:00	0.2680	-0.0005	(-0.19%)	0.2685	0.2620	0.2600	0.2695	114 821	30 451
MDB (MEDICOBIO)	17:00	1.035	-0.010	(-0.96%)	1.045	1.045	1.000	1.045	1 371	1 384
MDG (MEDICALG)	17:04	16.86	+0.60	(+3.69%)	16.26	16.40	16.12	16.94	29 629	490 558
MDI (MDIENERGIA)	17:00	1.495	+0.135	(+9.93%)	1.360	1.255	1.255	1.515	8 611	11 880
MDN (MEDIANPOL)	15:00	2.20	-0.06	(-2.65%)	2.26	2.20	2.20	2.20	489	1 076
MDP (MEDCAMP)	16:22	0.950	-0.030	(-3.06%)	0.980	0.950	0.950	0.980	2 940	2 797
MEG (MEGARON)	27 lut 11:00	10.50	-0.40	(-3.67%)	10.90	10.50	10.50	10.50	4	42
MEI (MERIT)	14:22	3.35	+0.05	(+1.52%)	3.30	3.29	3.29	3.38	11 800	39 116
MER (MERA)	14:19	1.35	-0.04	(-2.88%)	1.39	1.39	1.35	1.39	240	324
MET (METAVERSUM)	15:56	0.910	-0.050	(-5.21%)	0.960	0.960	0.860	0.960	10 235	9 177
MEX (MEXPOLSKA)	12:13	3.02	-0.06	(-1.95%)	3.08	3.10	3.02	3.10	641	1 940
MFD (MFOOD)	28 mar 15:00	3.46	0.00	(0.00%)	3.46	3.46	3.46	3.46	2 613	9 041
MFO	15:28	34.20	-0.30	(-0.87%)	34.50	34.30	33.80	34.40	3 742	127 527
MGT (MANGATA)	17:00	105.50	-3.50	(-3.21%)	109.00	109.00	103.50	109.00	63	6 629
MIL (MILLENNIUM)	17:00	4.256	+0.166	(+4.06%)	4.090	4.180	4.062	4.298	2 068 853	8 793 995
MIR (MIRACULUM)	16:23	1.32	-0.06	(-4.35%)	1.38	1.35	1.25	1.35	70 562	91 263
MLB (MAKOLAB)	13:11	6.70	+0.20	(+3.08%)	6.50	6.65	6.65	6.90	2 045	13 772
MLG (MLPGROUP)	14:04	73.60	-1.60	(-2.13%)	75.20	75.60	73.60	75.60	62	4 664
MLK (MILKILAND)	16:39	0.794	-0.036	(-4.34%)	0.830	0.832	0.790	0.836	3 252	2 592
MLM (MILISYS)	16:43	1.840	+0.140	(+8.24%)	1.700	1.700	1.700	1.860	5 968	10 784
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MLP (MILKPOL)	17:00	0.640	-0.095	(-12.93%)	0.735	0.700	0.635	0.790	12 387	8 269
MLS (MLSYSTEM)	17:00	55.55	-0.55	(-0.98%)	56.10	56.05	55.30	56.65	4 884	272 618
MLT (MOONLIT)	28 mar 15:53	0.410	0.000	(0.00%)	0.410	0.382	0.382	0.410	1 900	740
MMC (MMCPL)	17:00	9.60	-5.30	(-35.57%)	14.90	12.00	9.60	13.00	2 334	24 182
MMD (MILESTONE)	28 mar 11:00	1.94	0.00	(0.00%)	1.94	1.94	1.94	1.94	276	535
MMS (MADMIND)	16:39	5.49	-0.05	(-0.90%)	5.54	5.52	5.37	5.52	8 009	43 448
MNC (MENNICA)	17:00	16.80	-0.15	(-0.88%)	16.95	17.30	16.80	17.30	459	7 832
MND (MINERAL)	27 mar 11:35	0.670	-0.005	(-0.74%)	0.675	0.670	0.670	0.670	596	399
MNS (MENNICASK)	16:37	74.10	-1.20	(-1.59%)	75.30	74.00	74.00	75.40	502	37 430
MO2 (MOLIERA2)	16:41	0.1470	+0.0090	(+6.52%)	0.1380	0.1470	0.1470	0.1470	6 000	882
MOC (MOLECURE)	17:03	23.00	+1.65	(+7.73%)	21.35	21.30	20.95	25.50	98 232	2 350 223
MOJ	28 mar 12:17	1.96	-0.01	(-0.51%)	1.97	1.96	1.96	1.96	425	833
MOL	14:22	31.90	+0.40	(+1.27%)	31.50	31.52	31.52	31.90	325	10 261
MON (MONNARI)	17:00	4.93	-0.04	(-0.80%)	4.97	4.87	4.84	4.97	12 539	61 181
MOV (MOVIEGAMES)	16:35	17.30	+0.80	(+4.85%)	16.50	16.60	16.50	17.30	6 290	106 260
MPS (MEGAPIXEL)	10:04	9.94	0.00	(0.00%)	9.94	9.94	9.94	9.94	10	99
MPY (MPAY)	16:48	0.960	+0.002	(+0.21%)	0.958	0.946	0.911	0.960	122 413	115 871
MRB (MIRBUD)	17:00	7.21	+0.03	(+0.42%)	7.18	7.20	7.07	7.38	215 160	1 542 452
MRC (MERCATOR)	17:00	43.38	+0.39	(+0.91%)	42.99	42.70	42.13	43.38	10 892	464 680
MRD (MEDARD)	08 lut 11:59	0.600	0.000	(0.00%)	0.600	0.600	0.600	0.600	2 000	1 200
MRG (MERLINGRP)	01 cze 17:00	0.1700	-0.0265	(-13.49%)	0.1965	0.1970	0.1700	0.2000	149 047	27 381
MRH (HAMBURGER)	01 gru 16:09	0.152	+0.024	(+18.75%)	0.128	0.128	0.128	0.152	31 600	4 467
MRK (MARKA)	14 mar 11:00	0.350	-0.050	(-12.50%)	0.400	0.350	0.350	0.350	232	81
MSM	08 lut 09:00	3.54	-0.12	(-3.28%)	3.66	3.54	3.54	3.54	54	191
MSP (MOSTALPLC)	17:00	18.40	-0.15	(-0.81%)	18.55	18.55	17.80	18.55	6 839	123 209
MSW (MOSTALWAR)	16:26	6.04	+0.20	(+3.42%)	5.84	5.80	5.80	6.08	12 726	76 133
MSZ (MOSTALZAB)	17:00	2.670	+0.060	(+2.30%)	2.610	2.650	2.505	2.755	580 267	1 538 569
MTE (MTENERGIA)	13:25	0.280	-0.006	(-2.10%)	0.286	0.284	0.274	0.296	13 534	3 828
MTN (MILTON)	16:25	0.850	+0.012	(+1.43%)	0.838	0.860	0.810	0.868	4 136	3 530
MVP (MARVIPOL)	16:44	5.70	-0.16	(-2.73%)	5.86	5.78	5.54	5.86	64 432	362 149
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MVR (MOVGAMVR)	28 mar 10:35	0.318	+0.008	(+2.58%)	0.310	0.294	0.294	0.318	300	93
MWT (MWTRADE)	12:53	5.40	-0.10	(-1.82%)	5.50	5.50	5.40	5.50	707	3 821
MXC (MAXCOM)	09:03	9.56	+0.26	(+2.80%)	9.30	9.56	9.56	9.56	2	19
MXP (MAXIPIZZA)	15:11	0.600	-0.030	(-4.76%)	0.630	0.550	0.515	0.600	801	433
MZA (MUZA)	27 mar 13:09	7.50	0.00	(0.00%)	7.50	7.45	7.45	7.50	510	3 800
NCL (NOCTILUCA)	17:00	112.60	+0.60	(+0.54%)	112.00	110.40	110.40	113.00	2 612	293 436
NEU (NEUCA)	17:00	610.00	-8.00	(-1.29%)	618.00	619.00	606.00	619.00	562	343 741
NFP (NFPL)	14:02	0.218	-0.002	(-0.91%)	0.220	0.218	0.218	0.218	20	4
NGG (NGGAMES)	17:01	0.0874	-0.0022	(-2.46%)	0.0896	0.0920	0.0862	0.0920	261 502	23 249
NNG (NANOGROUP)	17:00	1.308	-0.008	(-0.61%)	1.316	1.380	1.252	1.380	45 459	59 706
NOB (NOOBZ)	17:00	18.55	+0.45	(+2.49%)	18.10	18.75	18.20	19.50	747	13 996
NOV (NOVINA)	16:17	0.564	-0.002	(-0.35%)	0.566	0.516	0.516	0.566	2 538	1 318
NRS (NEURONE)	24 mar 09:11	2.46	-0.10	(-3.91%)	2.56	2.46	2.46	2.46	200	492
NST (NESTMEDIC)	09:00	1.68	+0.01	(+0.60%)	1.67	1.68	1.68	1.68	10	17
NTC (NTCAPITAL)	17:00	0.682	+0.004	(+0.59%)	0.678	0.712	0.660	0.712	27 124	18 106
NTS (NOTORIA)	28 mar 13:14	6.35	-0.25	(-3.79%)	6.60	6.50	6.35	6.50	125	798
NTT (NTTSYSTEM)	17:00	4.78	0.00	(0.00%)	4.78	4.77	4.74	4.78	2 872	13 633
NTU (NOVATURAS)	13 mar 12:50	18.10	-0.19	(-1.04%)	18.29	15.00	15.00	18.10	190	3 295
NTV (NTVSA)	09:33	0.141	+0.003	(+1.81%)	0.138	0.141	0.141	0.141	100	14
NTW (NETWISE)	15:37	44.00	+1.20	(+2.80%)	42.80	41.60	41.40	44.00	425	18 138
NVA (PANOVA)	11:05	11.30	+0.10	(+0.89%)	11.20	11.30	11.30	11.30	90	1 017
NVG (NOVAVISGR)	16:20	1.315	+0.005	(+0.38%)	1.310	1.320	1.245	1.320	13 870	18 178
NVT (NOVITA)	14:15	110.00	0.00	(0.00%)	110.00	107.50	107.50	110.00	55	5 959
NWA (NWAI)	09:34	14.00	0.00	(0.00%)	14.00	14.00	14.00	14.00	2	28
NWG (NEWAG)	17:00	18.75	+0.05	(+0.27%)	18.70	18.50	18.50	18.95	2 064	38 500
NXB (NEXTBIKE)	15:00	9.00	0.00	(0.00%)	9.00	9.00	9.00	9.00	40	360
NXG (NEXITY)	13:10	2.98	-0.02	(-0.67%)	3.00	2.98	2.90	2.98	380	1 107
O2T (ONE2TRIBE)	12:57	0.370	+0.001	(+0.27%)	0.369	0.350	0.340	0.370	22 500	8 048
OBL (ORZBIALY)	15:00	23.60	-0.40	(-1.67%)	24.00	25.20	23.60	25.20	112	2 662
ODL (ODLEWNIE)	12:21	9.00	+0.08	(+0.90%)	8.92	8.88	8.88	9.26	1 237	11 046
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
OEX	16:01	36.80	+0.80	(+2.22%)	36.00	35.40	35.10	36.80	1 030	36 708
OLY (OLYMP)	16:47	0.910	-0.050	(-5.21%)	0.960	0.920	0.910	0.944	44 191	40 902
OML (ONEMORE)	17:00	2.77	-0.03	(-1.07%)	2.80	2.74	2.70	2.79	34 320	93 586
ONC (ONICO)	10 lut 11:00	6.00	0.00	(0.00%)	6.00	6.00	6.00	6.00	82	492
OND (ONDE)	17:01	14.34	+0.22	(+1.56%)	14.12	14.46	14.12	14.46	21 170	303 073
ONE (1SOLUTION)	15:05	0.1226	-0.0074	(-5.69%)	0.1300	0.1298	0.1226	0.1320	49 799	6 432
ONO (ONESANO)	17:03	1.200	-0.136	(-10.18%)	1.336	1.282	1.200	1.328	85 865	108 306
OPG (ORCOGROUP)	17:00	2.84	+0.10	(+3.58%)	2.74	2.77	2.77	2.84	2 509	7 034
OPI (OPTIGIS)	15:39	0.584	-0.004	(-0.68%)	0.588	0.540	0.524	0.584	12 312	6 678
OPL (ORANGEPL)	17:00	6.590	+0.040	(+0.61%)	6.550	6.630	6.508	6.630	751 104	4 937 672
OPM (OPTEAM)	16:30	8.20	+0.14	(+1.74%)	8.06	8.06	8.00	8.20	1 095	8 819
OPN (OPONEO.PL)	17:00	38.00	-0.80	(-2.06%)	38.80	38.50	37.00	38.50	2 637	100 279
ORG (ORGANIC)	11:00	2.08	0.00	(0.00%)	2.08	2.08	2.08	2.08	10	21
ORL (ORZLOPONY)	13:33	2.18	+0.10	(+4.81%)	2.08	2.10	2.10	2.18	580	1 262
OTM (OTMUCHOW)	09:00	2.87	+0.01	(+0.35%)	2.86	2.87	2.87	2.87	2	6
OTS (OTLOG)	17:00	27.60	-0.90	(-3.16%)	28.50	28.50	26.90	28.50	5 969	163 446
OUT (OUTDOORZY)	14:11	0.678	0.000	(0.00%)	0.678	0.678	0.620	0.678	7 160	4 607
OVI (OVIDWORKS)	27 mar 14:34	0.508	-0.022	(-4.15%)	0.530	0.480	0.480	0.510	2 426	1 177
OVO (OVOSTAR)	09:02	42.00	0.00	(0.00%)	42.00	42.00	42.00	42.00	1	42
OXY (OXYGEN)	10:21	0.330	+0.002	(+0.61%)	0.328	0.330	0.330	0.330	10	3
OZE (OZECAPITAL)	17:00	0.910	-0.024	(-2.57%)	0.934	0.929	0.880	0.929	12 000	10 777
P24 (PRESENT24)	13:01	0.120	0.000	(0.00%)	0.120	0.120	0.112	0.120	31 337	3 712
P2B (PLANETB2B)	17:00	0.0848	+0.0112	(+15.22%)	0.0736	0.0750	0.0670	0.0850	242 792	19 078
P2C (P2CHILL)	15:04	5.20	+0.30	(+6.12%)	4.90	5.00	4.91	5.20	704	3 509
PAS (PASSUS)	13:43	24.00	+0.70	(+3.00%)	23.30	23.90	23.90	24.50	66	1 586
PAT (PATENTUS)	16:49	1.430	+0.050	(+3.62%)	1.380	1.405	1.370	1.460	23 818	33 299
PBB (PREFABET)	15:00	2.06	0.00	(0.00%)	2.06	2.06	2.06	2.06	10	21
PBF (PBSFINANSE)	15:00	0.444	0.000	(0.00%)	0.444	0.460	0.444	0.460	6 843	3 148
PBG	12:58	0.0194	-0.0006	(-3.00%)	0.0200	0.0194	0.0194	0.0194	527 939	10 242
PBT (PBGAMES)	17:00	0.918	-0.034	(-3.57%)	0.952	0.952	0.860	0.954	44 800	41 018
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PBX (PEKABEX)	17:00	16.80	+0.65	(+4.02%)	16.15	16.15	16.10	16.80	1 384	23 066
PCE (POLICE)	15:50	11.80	0.00	(0.00%)	11.80	11.85	11.70	11.85	360	4 241
PCF (PCFGROUP)	17:01	40.95	+4.20	(+11.43%)	36.75	40.00	38.20	41.75	22 382	899 541
PCG (PCGUARD)	03 paź 15:00	1.17	-0.28	(-19.31%)	1.45	1.16	1.16	1.17	842	980
PCO (PEPCO)	17:00	41.68	+0.44	(+1.07%)	41.24	42.16	41.20	42.20	576 150	24 028 534
PCR (PCCROKITA)	17:00	139.20	-4.00	(-2.79%)	143.20	143.20	138.00	144.60	7 388	1 038 289
PCX (PCCEXOL)	17:01	3.470	+0.130	(+3.89%)	3.340	3.365	3.340	3.485	83 700	286 073
PDG (PYRAMID)	17:00	39.90	0.00	(0.00%)	39.90	40.80	39.10	40.80	2 374	94 470
PEN (PHOTON)	17:00	11.70	-0.16	(-1.33%)	11.86	11.89	11.20	11.92	56 075	653 679
PEO (PEKAO)	17:02	83.66	+2.00	(+2.45%)	81.66	82.20	81.90	83.82	615 774	51 355 512
PEP	16:40	77.20	-0.80	(-1.03%)	78.00	78.20	77.20	78.40	921	71 840
PFG (PREFAGRP)	28 mar 15:00	30.00	+2.00	(+7.14%)	28.00	28.00	28.00	30.00	88	2 524
PFM (PFMEDICAL)	15:00	8.00	-1.00	(-11.11%)	9.00	9.00	8.00	9.00	102	818
PGE	17:04	6.000	-0.008	(-0.13%)	6.008	6.090	5.896	6.090	1 654 930	9 926 240
PGM (PMPG)	15:12	2.64	+0.16	(+6.45%)	2.48	2.54	2.54	2.64	9 933	25 673
PGV (PGFGROUP)	16:23	1.065	+0.010	(+0.95%)	1.055	1.055	1.055	1.085	3 288	3 505
PHN	17:00	12.00	+0.20	(+1.69%)	11.80	12.00	11.90	12.00	1 081	12 966
PHR (PHARMENA)	15:00	5.86	-0.12	(-2.01%)	5.98	5.88	5.86	5.88	331	1 942
PIT (POLARISIT)	13:33	0.820	+0.010	(+1.23%)	0.810	0.812	0.770	0.820	6 091	4 926
PIX (PIXELCROW)	28 mar 15:15	0.111	-0.001	(-0.89%)	0.112	0.113	0.111	0.113	150	17
PJP (PJPMAKRUM)	16:48	17.10	+0.90	(+5.56%)	16.20	16.30	15.80	19.00	13 159	224 111
PKN (PKNORLEN)	17:02	56.86	-0.12	(-0.21%)	56.98	57.06	56.48	57.46	2 041 298	116 238 752
PKO (PKOBP)	17:02	28.05	+0.85	(+3.13%)	27.20	27.40	27.14	28.16	2 571 898	71 715 256
PKP (PKPCARGO)	17:03	15.90	+0.63	(+4.13%)	15.27	15.40	15.30	15.90	80 224	1 258 851
PLG (PLGROUP)	01 cze 17:00	0.177	-0.040	(-18.43%)	0.217	0.185	0.177	0.200	42 375	7 846
PLI (PLATIGE)	16:47	29.50	0.00	(0.00%)	29.50	29.50	29.00	29.50	662	19 378
PLM (POLMAN)	17:00	0.421	+0.007	(+1.69%)	0.414	0.423	0.405	0.423	1 546	626
PLW (PLAYWAY)	17:00	424.00	+0.50	(+0.12%)	423.50	423.00	416.50	426.00	1 473	622 180
PLZ (PLAZACNTR)	15:45	1.980	+0.130	(+7.03%)	1.850	1.800	1.730	1.980	14 494	27 917
PMA (PRIMAMODA)	27 mar 11:09	0.720	0.000	(0.00%)	0.720	0.720	0.720	0.720	3 021	2 175
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PMP (PAMAPOL)	16:08	3.670	+0.060	(+1.66%)	3.610	3.720	3.590	3.720	4 963	17 916
PNT (POINTPACK)	15:15	43.00	-0.20	(-0.46%)	43.20	43.00	42.00	43.00	26	1 114
PNW (PLANTWEAR)	09:00	1.980	0.000	(0.00%)	1.980	1.980	1.980	1.980	10	20
PPG (PUNCHPUNK)	09:46	0.430	+0.001	(+0.23%)	0.429	0.430	0.430	0.430	50	22
PPS (PEPEES)	16:20	1.45	+0.01	(+0.69%)	1.44	1.45	1.38	1.47	33 067	47 853
PRI (PRAGMAINK)	09:00	4.40	0.00	(0.00%)	4.40	4.40	4.40	4.40	20	88
PRM (PROCHEM)	17:00	31.00	0.00	(0.00%)	31.00	31.00	29.80	31.00	723	21 646
PRN (PARTNER)	10:27	0.1085	-0.0105	(-8.82%)	0.1190	0.1185	0.1085	0.1185	3 400	385
PRO (PROMISE)	10:15	4.00	0.00	(0.00%)	4.00	4.00	4.00	4.00	2	8
PRS (PRYMUS)	09:46	5.35	0.00	(0.00%)	5.35	5.35	5.35	5.35	10	54
PRT (PROTEKTOR)	17:00	2.250	-0.020	(-0.88%)	2.270	2.250	2.150	2.270	38 028	83 160
PSH (POLYSLASH)	17:00	2.32	+0.05	(+2.20%)	2.27	2.30	2.22	2.32	1 640	3 749
PSM (PLASMA)	22 mar 15:00	0.346	-0.002	(-0.57%)	0.348	0.272	0.272	0.346	1 000	331
PTE (PARCELTEC)	15 lut 15:00	0.560	0.000	(0.00%)	0.560	0.560	0.560	0.560	994	557
PTG (POLTREG)	15:31	55.40	-0.40	(-0.72%)	55.80	55.80	55.40	56.00	1 768	98 722
PTH (PRIMETECH)	15:00	0.790	-0.020	(-2.47%)	0.810	0.850	0.790	0.850	2 301	1 878
PTN (POLTRONIC)	27 mar 12:56	1.01	0.00	(0.00%)	1.01	1.01	1.01	1.01	50	51
PTW (PTWP)	13:06	49.60	+1.40	(+2.90%)	48.20	50.50	48.40	50.50	959	46 847
PUR (PURE)	16:42	17.20	-0.10	(-0.58%)	17.30	17.30	16.90	17.30	4 651	79 253
PWX (POLWAX)	16:21	2.83	-0.04	(-1.39%)	2.87	2.86	2.77	2.86	17 132	47 828
PXM (POLIMEXMS)	17:02	4.648	+0.276	(+6.31%)	4.372	4.410	4.360	4.670	418 996	1 895 596
PZU	17:02	32.80	+0.57	(+1.77%)	32.23	32.40	32.25	32.94	1 357 775	44 376 256
QNT (QUANTUM)	28 mar 15:00	25.60	-0.40	(-1.54%)	26.00	26.00	25.60	26.00	43	1 106
QON (QUARTICON)	10:18	4.23	+0.03	(+0.71%)	4.20	4.23	4.23	4.23	2	8
QRS (QUERCUS)	17:00	3.49	-0.01	(-0.29%)	3.50	3.45	3.45	3.59	9 530	33 356
QRT (QUART)	16 mar 09:37	1.68	0.00	(0.00%)	1.68	1.68	1.68	1.68	353	593
QUB (QUBICGMS)	13:21	1.215	+0.055	(+4.74%)	1.160	1.155	1.155	1.215	4 475	5 253
R22	16:49	51.00	+0.50	(+0.99%)	50.50	51.00	50.00	51.00	4 239	213 435
RAE (RAEN)	16:10	0.492	-0.028	(-5.38%)	0.520	0.508	0.490	0.518	24 104	11 934
RAF (RAFAMET)	12:02	13.40	0.00	(0.00%)	13.40	13.00	13.00	13.40	49	641
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
RBS (ROBINSON)	17:00	3.62	-0.18	(-4.74%)	3.80	3.80	3.48	3.80	454	1 604
RBW (RAINBOW)	17:00	29.00	+0.05	(+0.17%)	28.95	28.95	28.75	29.75	13 006	380 463
RCA (ROCCA)	27 mar 15:53	3.94	-0.36	(-8.37%)	4.30	4.00	3.90	4.00	346	1 377
RCM (REDCARPET)	10:22	74.00	+1.00	(+1.37%)	73.00	74.00	74.00	74.00	1	74
RCW (RUCHCHORZ)	11:22	0.380	-0.010	(-2.56%)	0.390	0.380	0.380	0.380	5 088	1 933
RDG (READGENE)	16:41	3.44	+0.14	(+4.24%)	3.30	3.30	3.10	3.44	4 987	16 113
RDN (REDAN)	09:25	0.192	0.000	(0.00%)	0.192	0.174	0.174	0.192	3	1
RDS (REDDEV)	15 lis 17:00	0.476	-0.040	(-7.75%)	0.516	0.438	0.421	0.488	58 949	25 993
REG (REGNON)	30 wrz 15:00	0.795	-0.085	(-9.66%)	0.880	0.880	0.795	0.880	3 555	2 981
REM (REMEDIS)	14 mar 11:23	0.0450	-0.0050	(-10.00%)	0.0500	0.0450	0.0450	0.0450	10 000	450
RES (RESBUD)	28 mar 17:00	0.578	-0.002	(-0.34%)	0.580	0.560	0.560	0.578	2 110	1 198
RFK (RAFAKO)	17:04	1.390	+0.106	(+8.26%)	1.284	1.300	1.280	1.420	715 139	968 897
RHD (REINHOLD)	15:22	0.0730	-0.0330	(-31.13%)	0.1060	0.0935	0.0730	0.0935	89 007	7 209
RLP (RELPOL)	16:32	6.08	-0.08	(-1.30%)	6.16	6.16	6.04	6.16	6 979	42 522
RMK (REMAK)	17:00	13.20	-0.05	(-0.38%)	13.25	13.35	12.50	13.35	1 159	14 713
RNC (REINO)	09:02	1.43	+0.01	(+0.70%)	1.42	1.43	1.43	1.43	2	3
RND (RENDER)	11:59	147.50	+5.00	(+3.51%)	142.50	142.50	142.50	147.50	132	19 398
RNK (RANKPROGR)	17:00	2.14	-0.12	(-5.31%)	2.26	2.20	2.14	2.20	67 278	146 005
ROV (ROVITA)	16 mar 15:00	0.254	+0.024	(+10.43%)	0.230	0.254	0.254	0.254	1 000	254
RPC (ROPCZYCE)	14:24	29.00	0.00	(0.00%)	29.00	29.00	28.90	30.00	1 508	44 442
RRH (ROOFRENOV)	24 mar 16:46	0.510	+0.010	(+2.00%)	0.500	0.500	0.500	0.520	8 971	4 536
RSP (REMORSOL)	17:00	9.50	-0.34	(-3.46%)	9.84	9.86	9.50	9.86	1 036	10 094
RST (ROAD)	16:43	11.30	-0.25	(-2.16%)	11.55	11.25	10.95	11.85	1 672	19 186
RVU (RYVU)	17:00	60.10	+1.00	(+1.69%)	59.10	59.20	59.20	61.10	5 188	311 807
RWL (RAWLPLUG)	16:39	16.50	0.00	(0.00%)	16.50	16.50	16.00	16.50	5 211	83 398
S4E	15:00	13.10	0.00	(0.00%)	13.10	13.10	13.10	13.10	659	8 633
SAN (SANTANDER)	17:00	15.57	+0.14	(+0.89%)	15.43	15.43	15.43	15.85	805	12 720
SBE (SOFTBLUE)	17:00	0.289	-0.001	(-0.17%)	0.289	0.290	0.280	0.293	222 085	64 275
SCP (SCPFL)	17:01	194.20	+6.00	(+3.19%)	188.20	190.00	186.40	195.60	6 875	1 315 440
SCS (STEMCELLS)	28 mar 15:48	0.400	-0.020	(-4.76%)	0.420	0.420	0.400	0.420	11 000	4 461
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SDG (SUNDRAGON)	17:00	0.595	-0.010	(-1.65%)	0.605	0.600	0.580	0.615	758 547	450 617
SDS (SDSOPTIC)	17:00	21.50	+1.90	(+9.69%)	19.60	19.65	19.40	23.50	26 795	542 811
SED (SEDIVIO)	11:16	8.94	+0.34	(+3.95%)	8.60	8.96	8.68	8.96	3	27
SEK (SEKO)	16:28	7.30	-0.15	(-2.01%)	7.45	7.75	6.95	7.75	7 720	54 127
SEL (SELENAFM)	10:04	26.20	-0.20	(-0.76%)	26.40	26.20	26.20	26.20	70	1 834
SEN (SERINUS)	17:00	4.560	-0.080	(-1.72%)	4.640	4.640	4.520	4.640	6 325	29 011
SES (SESCOM)	15:52	27.00	-0.30	(-1.10%)	27.30	27.30	26.60	27.30	180	4 863
SEV (SEVENET)	13:57	2.20	+0.05	(+2.33%)	2.15	2.15	2.15	2.20	694	1 522
SFD	16:36	3.78	-0.05	(-1.31%)	3.83	3.82	3.72	3.82	3 933	14 695
SFG (SILVANO)	14:41	6.00	+0.00	(+0.08%)	5.99	6.00	6.00	6.01	3 643	21 858
SFK (SFKPOLKAP)	15:00	1.19	0.00	(0.00%)	1.19	1.19	1.19	1.19	10	12
SFN (SFERANET)	09:00	4.40	-0.10	(-2.22%)	4.50	4.44	4.40	4.44	270	1 193
SFS (SFINKS)	17:00	0.838	-0.032	(-3.68%)	0.870	0.880	0.822	0.880	160 350	135 058
SGN (SYGNITY)	16:49	32.90	+0.90	(+2.81%)	32.00	32.00	31.40	32.90	3 048	96 884
SGR (SADOVAYA)	02 maj 15:00	0.120	0.000	(0.00%)	0.120	0.120	0.120	0.120	12 000	1 440
SHD (SOHODEV)	15:25	0.805	+0.005	(+0.63%)	0.800	0.805	0.805	0.805	39	31
SHG (STARHEDGE)	24 mar 11:00	0.396	-0.002	(-0.50%)	0.398	0.396	0.396	0.396	2 000	792
SHO (SHOPER)	17:00	28.50	+0.40	(+1.42%)	28.10	28.20	28.00	28.55	491	13 773
SHY (SHEEPYARD)	11:09	0.286	-0.004	(-1.38%)	0.290	0.250	0.250	0.290	9 055	2 264
SIE (SIEMENS)	20 mar 10:46	654.30	-14.40	(-2.15%)	668.70	654.30	654.30	654.30	1	654
SIM (SIMFABRIC)	16:49	4.150	+0.060	(+1.47%)	4.090	4.140	4.030	4.180	50 193	206 024
SIN (SOLARINOV)	17:00	0.0950	-0.0018	(-1.86%)	0.0968	0.0938	0.0932	0.0964	93 307	8 800
SKA (SNIEZKA)	09:00	68.00	0.00	(0.00%)	68.00	68.00	68.00	68.00	1	68
SKH (SKARBIEC)	17:00	19.85	+0.25	(+1.28%)	19.60	19.55	19.15	19.95	500	9 766
SKL (SKYLINE)	15:29	0.700	+0.020	(+2.94%)	0.680	0.690	0.690	0.700	2 000	1 385
SKN (SAKANA)	28 mar 10:33	0.450	0.000	(0.00%)	0.450	0.448	0.448	0.450	5 000	2 243
SLT (SAULETECH)	16:48	3.195	-0.085	(-2.59%)	3.280	3.320	3.130	3.320	9 928	31 884
SLV (SELVITA)	17:01	83.50	+1.50	(+1.83%)	82.00	82.00	82.00	83.50	6 110	506 035
SLZ (SLEEPZAG)	13:37	0.186	-0.014	(-7.00%)	0.200	0.186	0.186	0.186	401	75
SMT (SIMTERACT)	09:08	11.60	+0.60	(+5.45%)	11.00	11.60	11.60	11.60	86	998
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SNG (SYNERGA)	15:49	1.350	-0.030	(-2.17%)	1.380	1.380	1.330	1.380	3 230	4 355
SNK (SANOK)	17:00	18.50	+0.78	(+4.40%)	17.72	17.72	17.72	18.50	23 468	427 328
SNT (SYNEKTIK)	17:00	46.00	+0.50	(+1.10%)	45.50	45.10	45.00	46.45	14 578	669 350
SNW (SANWIL)	16:35	1.265	0.000	(0.00%)	1.265	1.235	1.235	1.265	4 400	5 546
SNX (SUNEX)	17:00	20.30	+0.20	(+1.00%)	20.10	20.20	19.80	20.30	21 940	438 449
SOK (SONKA)	17:00	3.00	-0.01	(-0.33%)	3.01	2.96	2.89	3.10	13 875	41 505
SOL (SOLAR)	16:23	4.08	+0.03	(+0.74%)	4.05	4.08	4.08	4.32	1 240	5 084
SON (SONEL)	16:43	10.55	+0.05	(+0.48%)	10.50	10.55	10.30	10.60	1 147	12 059
SPH (SOPHARMA)	16:36	12.00	-0.20	(-1.64%)	12.20	12.00	12.00	12.00	48	576
SPK (SPARKVC)	28 mar 10:54	1.55	0.00	(0.00%)	1.55	1.55	1.55	1.55	10	16
SPL (SANPL)	17:00	293.40	+7.40	(+2.59%)	286.00	288.00	283.80	293.60	59 301	17 271 886
SPR (SPYROSOFT)	16:24	598.00	+4.00	(+0.67%)	594.00	594.00	582.00	600.00	452	269 950
STA (STARWARD)	16:39	75.00	-0.80	(-1.06%)	75.80	75.40	73.20	75.40	378	27 750
STD (STANDREW)	11:53	19.90	-0.10	(-0.50%)	20.00	19.90	19.90	19.90	25	498
STF (STALPROFI)	17:00	10.40	-0.16	(-1.52%)	10.56	10.42	10.26	10.62	10 221	106 616
STH (STSHOLDING)	17:03	18.48	+0.48	(+2.67%)	18.00	18.30	17.99	18.60	128 371	2 367 678
STI (STILO)	24 mar 11:00	2.76	+0.02	(+0.73%)	2.74	2.76	2.76	2.76	247	682
STP (STALPROD)	17:00	280.50	-0.50	(-0.18%)	281.00	282.00	280.50	284.50	1 521	428 057
STS (SATIS)	13:38	0.640	0.000	(0.00%)	0.640	0.640	0.640	0.640	30	19
STX (STALEXP)	17:00	2.72	+0.02	(+0.74%)	2.70	2.72	2.69	2.72	469 349	1 263 243
SUL (SUMMALING)	12:42	23.80	-0.20	(-0.83%)	24.00	23.80	23.80	23.80	70	1 666
SUN (SUNTECH)	17:00	5.98	+0.20	(+3.46%)	5.78	5.78	5.64	5.98	14 204	81 965
SUW (SUWARY)	17:00	33.80	+0.80	(+2.42%)	33.00	33.00	32.80	33.80	2 456	81 246
SVRS (SILVAIR-REGS)	16:37	4.64	-0.32	(-6.45%)	4.96	4.96	4.64	4.96	5	24
SWG (SECOGROUP)	15:10	25.60	-0.40	(-1.54%)	26.00	25.60	25.60	25.60	40	1 024
SWT (SWALLET)	28 mar 16:43	10.25	+0.65	(+6.77%)	9.60	10.00	9.82	10.35	80	792
SYG (SYGNIS)	17:00	1.900	+0.050	(+2.70%)	1.850	1.850	1.800	1.960	12 423	23 041
SZR (SZAR)	12:34	0.1310	-0.0005	(-0.38%)	0.1315	0.1315	0.1260	0.1315	2 101	266
T2P (TERMO2PWR)	15:09	0.1960	+0.0040	(+2.08%)	0.1920	0.1860	0.1860	0.1960	16 894	3 259
TAR (TARCZYNSKI)	15:43	45.00	+0.20	(+0.45%)	44.80	44.80	44.80	45.00	148	6 640
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
TBL (TBULL)	28 mar 15:00	7.70	-0.02	(-0.26%)	7.72	7.70	7.70	7.70	726	5 590
TEN (TSGAMES)	17:01	93.00	-21.40	(-18.71%)	114.40	109.90	92.45	109.90	222 294	22 043 200
TGG (TRIGGO)	22 mar 09:17	3.30	+0.25	(+8.20%)	3.05	3.00	3.00	3.39	435	1 357
TGS (TRUEGS)	15:53	0.293	+0.005	(+1.56%)	0.289	0.253	0.253	0.298	28 967	7 945
THD (THEDUST)	14:49	12.15	+0.25	(+2.10%)	11.90	12.30	12.15	12.45	3 009	36 891
THG (TENDERHUT)	14:01	38.80	-1.20	(-3.00%)	40.00	39.70	38.60	39.70	235	9 158
TIM	17:03	48.75	+0.10	(+0.21%)	48.65	48.50	48.20	48.80	247 172	12 010 603
TLG (TELGAM)	16:43	0.342	-0.007	(-2.01%)	0.349	0.358	0.311	0.358	42 085	13 947
TLO (TELESTO)	15 mar 13:38	44.80	+6.80	(+17.89%)	38.00	44.00	38.80	44.80	46	1 995
TLS (TELESTR)	28 mar 09:28	14.70	0.00	(0.00%)	14.70	14.70	14.70	14.70	201	2 955
TLX (TALEX)	16:42	15.50	+0.30	(+1.97%)	15.20	15.20	15.10	15.90	4 209	65 427
TME (TERMOEXP)	17:00	10.60	+1.00	(+10.42%)	9.60	9.50	9.20	10.60	1 098	10 774
TMP (TELEMEDPL)	12:28	1.08	+0.01	(+0.93%)	1.07	1.09	1.00	1.09	2 929	2 956
TMR (TATRY)	16:25	125.00	0.00	(0.00%)	125.00	125.00	125.00	125.00	98	12 250
TOA (TOYA)	17:00	5.97	+0.12	(+2.05%)	5.85	5.84	5.78	5.98	28 308	166 942
TOR (TORPOL)	17:00	20.85	-0.05	(-0.24%)	20.90	21.00	20.70	21.00	25 106	522 961
TOS (TAMEX)	14:18	2.02	0.00	(0.00%)	2.02	2.03	2.02	2.03	56	113
TOW (TOWERINVT)	27 mar 15:05	7.20	0.00	(0.00%)	7.20	7.20	7.20	7.20	218	1 570
TPE (TAURONPE)	17:04	1.8625	+0.0130	(+0.70%)	1.8495	1.8500	1.8180	1.8840	3 896 104	7 200 103
TRI (TRITON)	24 mar 15:01	4.86	+0.06	(+1.25%)	4.80	3.90	3.90	4.86	19	80
TRK (TRAKCJA)	17:00	1.598	+0.020	(+1.27%)	1.578	1.550	1.532	1.598	6 763	10 557
TRN (TRANSPOL)	13:43	3.72	-0.07	(-1.85%)	3.79	3.86	3.72	3.86	3 379	12 756
TRR (TERMOREX)	23 mar 09:00	0.590	-0.010	(-1.67%)	0.600	0.590	0.590	0.590	250	148
TSG (TESGAS)	16:22	3.31	-0.02	(-0.60%)	3.33	3.33	3.26	3.33	13 502	44 854
TXM	19 mar 15:00	0.100	+0.005	(+5.49%)	0.095	0.100	0.100	0.100	75	8
TXN (TAXNET)	11:50	4.05	0.00	(0.00%)	4.05	4.05	4.05	4.05	5	20
U2K (UNIMA)	14:07	5.52	+0.14	(+2.60%)	5.38	5.38	5.36	5.52	1 865	10 215
UCG (UNICREDIT)	28 mar 16:16	77.76	+2.06	(+2.72%)	75.70	77.47	77.47	77.76	228	17 703
UFC (UNIFIED)	15:00	0.212	-0.008	(-3.64%)	0.220	0.246	0.212	0.246	3 285	700
UFG (UFGAMES)	17:00	2.57	-0.05	(-1.91%)	2.62	2.62	2.45	2.62	4 221	10 456
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ULG (ULTGAMES)	17:00	14.00	-1.24	(-8.14%)	15.24	14.90	13.70	15.18	19 889	282 267
ULM (ULMA)	09:02	55.00	0.00	(0.00%)	55.00	55.00	55.00	55.00	1	55
UNF (UNFOLD)	11:06	2.34	+0.02	(+0.86%)	2.32	2.34	2.34	2.36	2 000	4 682
UNI (UNIBEP)	17:00	7.34	+0.02	(+0.27%)	7.32	7.38	7.28	7.48	4 524	33 125
UNL (UNILABGAM)	10:24	16.85	0.00	(0.00%)	16.85	16.85	16.85	16.85	10	169
UNT (UNIMOT)	17:00	104.00	+1.20	(+1.17%)	102.80	102.80	101.00	104.80	8 306	855 118
UNV (UNIVERSE)	27 mar 11:14	6.10	+0.15	(+2.52%)	5.95	5.95	5.95	6.10	120	715
URT (URTESTE)	16:06	140.00	+3.50	(+2.56%)	136.50	140.00	136.00	140.50	160	22 183
VAR (VARSAV)	10:15	0.638	0.000	(0.00%)	0.638	0.638	0.638	0.638	195	124
VDS (VIDIS)	09:03	5.30	0.00	(0.00%)	5.30	5.30	5.30	5.30	2	11
VEE	15:13	23.00	+0.10	(+0.44%)	22.90	22.20	20.60	23.00	576	12 808
VER (MPLVERBUM)	28 mar 13:39	4.98	-0.17	(-3.30%)	5.15	5.15	4.98	5.15	599	2 983
VGO (VIGOPHOTN)	16:36	548.00	-12.00	(-2.14%)	560.00	546.00	546.00	548.00	41	22 458
VIA (VIATRON)	28 mar 15:00	2.80	-0.20	(-6.67%)	3.00	2.80	2.80	2.80	1 600	4 480
VIN (VINDEXUS)	16:42	6.34	0.00	(0.00%)	6.34	6.34	6.04	6.46	35 952	222 670
VIV (VISION)	11:00	0.0265	+0.0005	(+1.92%)	0.0260	0.0265	0.0265	0.0265	262	7
VKT (VAKOMTEK)	13 mar 16:48	0.935	+0.085	(+10.00%)	0.850	0.935	0.935	0.935	130	122
VLT (VOOLT)	16:31	1.485	+0.150	(+11.24%)	1.335	1.440	1.410	1.500	8 035	11 581
VOT (VOTUM)	17:00	45.10	+1.10	(+2.50%)	44.00	44.00	44.00	45.90	15 531	698 263
VOW (VOLKSWAGEN)	27 mar 14:45	565.60	+12.10	(+2.19%)	553.50	565.60	565.60	565.60	2	1 131
VOX (VOXEL)	17:00	42.40	+0.70	(+1.68%)	41.70	41.00	41.00	43.00	5 293	222 603
VRB (VERBICOM)	28 mar 09:48	1.61	+0.03	(+1.90%)	1.58	1.61	1.61	1.61	30	48
VRC (VERCOM)	17:03	47.50	-0.20	(-0.42%)	47.70	48.20	47.20	48.20	12 158	580 189
VRF (VRFACTORY)	16:06	0.855	0.000	(0.00%)	0.855	0.850	0.815	0.870	18 735	15 973
VRG	17:00	3.18	-0.01	(-0.31%)	3.19	3.17	3.17	3.19	7 425	23 575
VTL (VISTAL)	16:49	0.734	+0.024	(+3.38%)	0.710	0.703	0.690	0.736	73 153	52 537
VVD (VIVID)	16:47	0.888	-0.012	(-1.33%)	0.900	0.900	0.882	0.900	4 867	4 347
WAS (WASKO)	17:00	1.650	0.000	(0.00%)	1.650	1.650	1.650	1.650	200	330
WAT	16:44	11.30	-0.25	(-2.16%)	11.55	11.50	10.60	11.50	2 195	23 703
WHH (WERTHHOLZ)	27 mar 09:58	0.328	+0.002	(+0.61%)	0.326	0.326	0.326	0.328	2 000	653
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
WIK (WIKANA)	28 mar 15:01	3.23	0.00	(0.00%)	3.23	3.10	3.08	3.23	3 407	10 542
WIS (WINVEST)	22 mar 11:00	0.240	+0.010	(+4.35%)	0.230	0.240	0.240	0.240	2	0
WLT (WIELTON)	17:00	7.99	+0.21	(+2.70%)	7.78	7.79	7.79	8.09	97 849	775 079