Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 20 mar 16:25 | 2,42 | -0,01 | (-0,41%) | 2,43 | 2,43 | 2,38 | 2,43 | 475 | 1 153 |
  |
| 08N (08OCTAVA) | 19 mar 15:00 | 0,650 | 0,000 | (0,00%) | 0,650 | 0,650 | 0,650 | 0,650 | 5 | 3 |
  |
| 11B (11BIT) | 20 mar 17:00 | 135,10 | -0,90 | (-0,66%) | 136,00 | 134,40 | 133,50 | 137,30 | 23 614 | 3 191 435 |
  |
| 1AT (ATAL) | 20 mar 17:02 | 54,00 | -1,30 | (-2,35%) | 55,30 | 55,80 | 54,00 | 55,80 | 3 224 | 176 927 |
  |
| 3RG (3RGAMES) | 20 mar 16:32 | 0,660 | 0,000 | (0,00%) | 0,660 | 0,668 | 0,658 | 0,672 | 41 716 | 27 600 |
  |
| 4MS (4MASS) | 20 mar 16:48 | 4,495 | -0,085 | (-1,86%) | 4,580 | 4,580 | 4,470 | 4,600 | 14 921 | 67 588 |
  |
| AAT (ALTA) | 20 mar 09:00 | 1,560 | +0,050 | (+3,31%) | 1,510 | 1,560 | 1,560 | 1,560 | 1 | 2 |
  |
| ABE (ABPL) | 20 mar 17:00 | 127,00 | +0,80 | (+0,63%) | 126,20 | 127,00 | 124,40 | 128,80 | 6 494 | 820 834 |
  |
| ABS (ASSECOBS) | 20 mar 17:00 | 77,00 | -1,80 | (-2,28%) | 78,80 | 76,80 | 76,80 | 81,20 | 17 665 | 1 429 738 |
  |
| ACG (ACAUTOGAZ) | 20 mar 16:36 | 23,20 | +1,20 | (+5,45%) | 22,00 | 22,00 | 22,00 | 23,20 | 5 844 | 134 536 |
  |
| ACP (ASSECOPOL) | 20 mar 17:02 | 164,20 | -3,90 | (-2,32%) | 168,10 | 168,10 | 164,20 | 169,50 | 854 227 | 140 520 000 |
  |
| ACT (ACTION) | 20 mar 17:00 | 29,45 | -0,35 | (-1,17%) | 29,80 | 29,60 | 29,45 | 29,80 | 10 221 | 302 835 |
  |
| ADV (ADIUVO) | 20 mar 16:26 | 0,546 | -0,022 | (-3,87%) | 0,568 | 0,550 | 0,532 | 0,568 | 22 043 | 12 137 |
  |
| AGO (AGORA) | 20 mar 17:01 | 8,26 | -0,28 | (-3,28%) | 8,54 | 8,56 | 8,14 | 8,62 | 78 588 | 655 043 |
  |
| AGT (AGROTON) | 20 mar 17:00 | 4,83 | 0,00 | (0,00%) | 4,83 | 4,76 | 4,72 | 4,83 | 10 450 | 49 671 |
  |
| ALE (ALLEGRO) | 20 mar 17:04 | 26,195 | -0,205 | (-0,78%) | 26,400 | 26,740 | 25,920 | 26,765 | 6 143 692 | 160 746 000 |
  |
| ALG (AIGAMES) | 20 mar 17:00 | 0,752 | -0,048 | (-6,00%) | 0,800 | 0,786 | 0,710 | 0,854 | 24 240 | 19 013 |
  |
| ALI (ALTUS) | 20 mar 17:03 | 2,70 | -0,01 | (-0,37%) | 2,71 | 2,64 | 2,63 | 2,70 | 2 464 | 6 652 |
  |
| ALL (AILLERON) | 20 mar 16:48 | 18,06 | -0,32 | (-1,74%) | 18,38 | 18,38 | 18,00 | 18,60 | 14 053 | 257 929 |
  |
| ALR (ALIOR) | 20 mar 17:01 | 106,45 | -3,30 | (-3,01%) | 109,75 | 109,75 | 105,30 | 110,65 | 651 880 | 69 643 808 |
  |
| AMB (AMBRA) | 20 mar 17:00 | 18,70 | -0,02 | (-0,11%) | 18,72 | 19,10 | 18,60 | 19,10 | 7 852 | 147 380 |
  |
| AMC (AMICA) | 20 mar 16:49 | 52,00 | +0,20 | (+0,39%) | 51,80 | 51,80 | 51,60 | 53,00 | 11 631 | 609 468 |
  |
| ANR (ANSWEAR) | 20 mar 17:01 | 20,40 | +0,35 | (+1,75%) | 20,05 | 20,10 | 20,00 | 20,40 | 73 924 | 1 497 933 |
  |
| APE (APSENERGY) | 20 mar 17:01 | 2,68 | -0,09 | (-3,25%) | 2,77 | 2,78 | 2,61 | 2,80 | 29 606 | 79 162 |
  |
| APL (AMPLI) | 16 mar 15:01 | 0,995 | 0,000 | (0,00%) | 0,995 | 0,995 | 0,995 | 0,995 | 120 | 119 |
  |
| APN (APLISENS) | 20 mar 13:49 | 17,50 | -0,55 | (-3,05%) | 18,05 | 18,00 | 17,50 | 18,00 | 1 980 | 35 433 |
  |
| APR (AUTOPARTN) | 20 mar 17:00 | 17,50 | -0,28 | (-1,57%) | 17,78 | 17,62 | 17,50 | 18,06 | 146 709 | 2 604 579 |
  |
| APT (APATOR) | 20 mar 17:00 | 23,20 | -0,40 | (-1,69%) | 23,60 | 23,60 | 23,00 | 23,85 | 7 110 | 167 114 |
  |
| ARH (ARCHICOM) | 20 mar 17:04 | 44,00 | -1,60 | (-3,51%) | 45,60 | 45,60 | 43,80 | 45,60 | 1 500 | 66 369 |
  |
| ARL (ARLEN) | 20 mar 17:00 | 30,86 | -0,59 | (-1,89%) | 31,45 | 31,65 | 30,20 | 31,65 | 5 294 | 162 179 |
 |
| ART (ARTIFEX) | 20 mar 17:00 | 16,24 | -0,26 | (-1,58%) | 16,50 | 16,80 | 16,24 | 16,80 | 3 489 | 56 933 |
  |
| ASB (ASBIS) | 20 mar 17:03 | 40,80 | -0,58 | (-1,40%) | 41,38 | 41,38 | 40,30 | 41,70 | 195 314 | 7 963 782 |
  |
| ASE (ASSECOSEE) | 20 mar 17:00 | 62,10 | -2,40 | (-3,72%) | 64,50 | 64,50 | 61,60 | 64,80 | 7 786 | 491 617 |
  |
| ASM (ASMGROUP) | 20 mar 17:00 | 0,260 | 0,000 | (0,00%) | 0,260 | 0,256 | 0,240 | 0,260 | 513 954 | 128 798 |
 |
| AST (ASTARTA) | 20 mar 17:00 | 47,75 | +0,55 | (+1,17%) | 47,20 | 47,40 | 47,20 | 48,30 | 1 234 | 58 696 |
  |
| ATC (ARCTIC) | 20 mar 17:00 | 8,06 | 0,00 | (0,00%) | 8,06 | 8,06 | 8,00 | 8,06 | 14 847 | 118 988 |
  |
| ATD (ATENDE) | 20 mar 17:00 | 3,00 | -0,06 | (-1,96%) | 3,06 | 3,06 | 2,99 | 3,10 | 20 524 | 61 869 |
  |
| ATG (ATMGRUPA) | 20 mar 16:49 | 3,75 | -0,02 | (-0,53%) | 3,77 | 3,78 | 3,74 | 3,81 | 6 414 | 24 146 |
  |
| ATP (ATLANTAPL) | 20 mar 16:47 | 17,55 | -0,45 | (-2,50%) | 18,00 | 17,60 | 17,50 | 18,20 | 823 | 14 527 |
  |
| ATR (ATREM) | 20 mar 17:00 | 46,40 | +0,40 | (+0,87%) | 46,00 | 46,00 | 45,10 | 48,00 | 7 144 | 335 529 |
  |
| ATS (ATLANTIS) | 20 mar 17:00 | 1,650 | 0,000 | (0,00%) | 1,650 | 1,620 | 1,620 | 1,650 | 494 | 800 |
  |
| ATT (GRUPAAZOTY) | 20 mar 17:04 | 18,21 | -0,70 | (-3,70%) | 18,91 | 18,91 | 18,12 | 19,00 | 395 290 | 7 281 203 |
  |
| AWM (AIRWAY) | 20 mar 17:04 | 0,2730 | +0,0015 | (+0,55%) | 0,2715 | 0,2800 | 0,2600 | 0,2800 | 178 478 | 47 859 |
  |
| B24 (BRAND24) | 5 lut 15:33 | 59,40 | -0,20 | (-0,34%) | 59,60 | 59,60 | 59,40 | 59,60 | 200 | 11 904 |
  |
| BBD (BBIDEV) | 20 mar 17:00 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,50 | 5,35 | 5,50 | 284 | 1 561 |
  |
| BBT (BOOMBIT) | 20 mar 15:24 | 6,18 | +0,08 | (+1,31%) | 6,10 | 6,20 | 6,18 | 6,22 | 539 | 3 345 |
  |
| BCM (BETACOM) | 20 mar 17:00 | 5,40 | -0,50 | (-8,47%) | 5,90 | 5,75 | 5,40 | 5,75 | 10 406 | 57 225 |
  |
| BCS (BIGCHEESE) | 20 mar 16:40 | 12,00 | +0,04 | (+0,33%) | 11,96 | 11,60 | 11,60 | 12,00 | 3 692 | 44 193 |
  |
| BCX (BIOCELTIX) | 20 mar 17:00 | 74,80 | -1,00 | (-1,32%) | 75,80 | 75,80 | 74,00 | 76,90 | 2 516 | 188 144 |
  |
| BDX (BUDIMEX) | 20 mar 17:02 | 626,40 | -23,60 | (-3,63%) | 650,00 | 652,00 | 620,20 | 658,00 | 77 291 | 48 614 668 |
  |
| BFT (BENEFIT) | 20 mar 17:00 | 3 545,00 | -55,00 | (-1,53%) | 3 600,00 | 3 600,00 | 3 510,00 | 3 610,00 | 28 315 | 100 467 168 |
  |
| BHW (HANDLOWY) | 20 mar 17:00 | 109,20 | -3,00 | (-2,67%) | 112,20 | 111,80 | 107,80 | 113,20 | 70 762 | 7 769 863 |
  |
| BIO (BIOTON) | 20 mar 17:00 | 4,24 | +0,09 | (+2,17%) | 4,15 | 4,20 | 4,11 | 4,33 | 71 244 | 302 780 |
  |
| BIP (BIOPLANET) | 20 mar 12:44 | 26,20 | 0,00 | (0,00%) | 26,20 | 27,00 | 26,20 | 27,00 | 213 | 5 729 |
  |
| BLO (BLOOBER) | 20 mar 17:02 | 24,25 | +0,05 | (+0,21%) | 24,20 | 24,05 | 23,75 | 24,70 | 9 094 | 220 970 |
  |
| BMC (BUMECH) | 20 mar 17:02 | 22,50 | -1,55 | (-6,44%) | 24,05 | 23,80 | 22,40 | 24,20 | 214 412 | 4 985 351 |
  |
| BMX (BIOMAXIMA) | 20 mar 15:29 | 11,75 | -0,05 | (-0,42%) | 11,80 | 11,75 | 11,55 | 11,80 | 3 759 | 44 022 |
  |
| BNP (BNPPPL) | 20 mar 17:00 | 142,50 | +2,50 | (+1,79%) | 140,00 | 143,00 | 139,00 | 143,00 | 16 867 | 2 375 533 |
  |
| BOS | 20 mar 17:00 | 10,18 | +0,18 | (+1,80%) | 10,00 | 10,10 | 10,02 | 10,18 | 16 293 | 164 784 |
  |
| BOW (BOWIM) | 20 mar 17:00 | 5,76 | -0,20 | (-3,36%) | 5,96 | 5,94 | 5,60 | 5,94 | 15 289 | 87 714 |
  |
| BRS (BORYSZEW) | 20 mar 17:00 | 4,820 | +0,040 | (+0,84%) | 4,780 | 4,780 | 4,760 | 4,880 | 109 006 | 522 459 |
  |
| BST (BEST) | 20 mar 17:00 | 27,60 | -0,20 | (-0,72%) | 27,80 | 27,80 | 27,20 | 27,80 | 987 | 26 883 |
  |
| CAP (CAPITEA) | 20 mar 17:04 | 0,572 | -0,004 | (-0,69%) | 0,576 | 0,580 | 0,553 | 0,633 | 3 137 568 | 1 859 726 |
  |
| CAR (INTERCARS) | 20 mar 17:00 | 645,00 | -10,00 | (-1,53%) | 655,00 | 664,00 | 642,00 | 664,00 | 15 072 | 9 764 962 |
  |
| CAV (CAVATINA) | 20 mar 16:17 | 14,10 | 0,00 | (0,00%) | 14,10 | 14,10 | 14,10 | 14,10 | 1 000 | 14 100 |
  |
| CBF (CYBERFLKS) | 20 mar 17:00 | 170,40 | -4,20 | (-2,41%) | 174,60 | 174,60 | 170,40 | 176,00 | 13 840 | 2 390 698 |
  |
| CCE (CCENERGY) | 19 mar 11:00 | 0,278 | +0,016 | (+6,11%) | 0,262 | 0,278 | 0,278 | 0,278 | 2 200 | 612 |
  |
| CDL (CDRL) | 20 mar 16:49 | 8,65 | -0,30 | (-3,35%) | 8,95 | 8,95 | 8,65 | 8,95 | 1 186 | 10 282 |
  |
| CDR (CDPROJEKT) | 20 mar 17:02 | 244,50 | +9,90 | (+4,22%) | 234,60 | 249,90 | 244,00 | 255,80 | 1 262 633 | 313 778 752 |
  |
| CEZ | 20 mar 16:18 | 212,60 | -0,60 | (-0,28%) | 213,20 | 211,00 | 211,00 | 215,00 | 212 | 45 317 |
  |
| CFI | 20 mar 15:00 | 0,149 | 0,000 | (0,00%) | 0,149 | 0,149 | 0,149 | 0,149 | 16 000 | 2 384 |
  |
| CIG (CIGAMES) | 20 mar 17:04 | 2,820 | +0,065 | (+2,36%) | 2,755 | 2,780 | 2,730 | 2,920 | 933 367 | 2 633 682 |
  |
| CLC (COLUMBUS) | 20 mar 17:00 | 4,000 | -0,050 | (-1,23%) | 4,050 | 4,090 | 3,900 | 4,120 | 34 147 | 137 100 |
  |
| CLD (CLOUD) | 20 mar 16:01 | 68,80 | -1,40 | (-1,99%) | 70,20 | 70,40 | 68,80 | 70,40 | 309 | 21 291 |
  |
| CLE (COALENERG) | 20 mar 17:00 | 2,550 | -0,080 | (-3,04%) | 2,630 | 2,550 | 2,480 | 2,630 | 64 460 | 163 350 |
  |
| CLN (CLNPHARMA) | 20 mar 17:00 | 20,00 | -0,35 | (-1,72%) | 20,35 | 20,65 | 19,62 | 20,65 | 18 116 | 360 324 |
  |
| CMP (COMP) | 20 mar 17:03 | 56,60 | +1,80 | (+3,28%) | 54,80 | 55,00 | 54,00 | 56,60 | 5 219 | 290 342 |
  |
| COG (COGNOR) | 20 mar 17:03 | 4,920 | +0,062 | (+1,28%) | 4,858 | 4,876 | 4,770 | 4,940 | 444 381 | 2 152 351 |
  |
| CPA (CAPITAL) | 20 mar 17:04 | 2,06 | +0,13 | (+6,74%) | 1,93 | 1,85 | 1,85 | 2,20 | 208 016 | 431 095 |
  |
| CPD (CELTIC) | 20 mar 17:01 | 2,10 | -0,20 | (-8,70%) | 2,30 | 2,30 | 2,08 | 2,40 | 69 719 | 155 027 |
  |
| CPI (CPIEUROPE) | 17 mar 09:03 | 63,00 | -4,70 | (-6,94%) | 67,70 | 63,00 | 63,00 | 63,00 | 64 | 4 032 |
  |
| CPL (COMPERIA) | 20 mar 16:32 | 4,60 | -0,36 | (-7,26%) | 4,96 | 4,90 | 4,60 | 4,90 | 3 750 | 17 791 |
  |
| CPR (COMPREMUM) | 20 mar 17:02 | 1,100 | -0,055 | (-4,76%) | 1,155 | 1,130 | 1,100 | 1,150 | 94 588 | 105 871 |
  |
| CPS (CYFRPLSAT) | 20 mar 17:04 | 10,965 | -0,185 | (-1,66%) | 11,150 | 11,250 | 10,870 | 11,370 | 3 156 425 | 34 725 296 |
  |
| CRI (CREOTECH) | 20 mar 17:04 | 676,00 | -18,00 | (-2,59%) | 694,00 | 698,00 | 676,00 | 711,00 | 28 779 | 19 809 736 |
  |
| CRJ (CREEPYJAR) | 20 mar 17:01 | 620,00 | 0,00 | (0,00%) | 620,00 | 620,00 | 616,00 | 628,00 | 1 141 | 710 566 |
  |
| CRM (CORMAY) | 20 mar 17:04 | 0,600 | -0,018 | (-2,91%) | 0,618 | 0,610 | 0,584 | 0,638 | 393 322 | 237 665 |
  |
| CSR (CASPAR) | 20 mar 09:45 | 4,90 | -0,30 | (-5,77%) | 5,20 | 4,90 | 4,60 | 4,90 | 701 | 3 238 |
  |
| CTS (CITYSERV) | 17 mar 15:00 | 6,50 | 0,00 | (0,00%) | 6,50 | 6,50 | 6,50 | 6,50 | 40 | 260 |
  |
| CTX (CAPTORTX) | 20 mar 17:04 | 76,40 | -2,60 | (-3,29%) | 79,00 | 77,00 | 76,20 | 79,00 | 11 511 | 886 350 |
  |
| CZT (CZTOREBKA) | 20 mar 15:28 | 0,350 | -0,024 | (-6,42%) | 0,374 | 0,406 | 0,350 | 0,406 | 4 286 | 1 618 |
  |
| DAD (DADELO) | 20 mar 17:00 | 74,00 | -1,60 | (-2,12%) | 75,60 | 75,60 | 71,40 | 76,60 | 17 242 | 1 274 692 |
  |
| DAT (DATAWALK) | 20 mar 17:00 | 144,20 | -5,70 | (-3,80%) | 149,90 | 150,00 | 144,20 | 151,60 | 10 631 | 1 553 012 |
  |
| DBC (DEBICA) | 20 mar 17:00 | 83,80 | 0,00 | (0,00%) | 83,80 | 83,80 | 83,10 | 83,80 | 1 919 | 160 102 |
  |
| DBE (DBENERGY) | 20 mar 15:49 | 9,70 | +0,92 | (+10,48%) | 8,78 | 8,98 | 8,98 | 9,72 | 1 484 | 14 066 |
  |
| DCR (DECORA) | 20 mar 17:00 | 71,40 | -0,60 | (-0,83%) | 72,00 | 71,60 | 71,40 | 73,80 | 1 630 | 117 483 |
  |
| DEK (DEKPOL) | 20 mar 17:00 | 78,00 | -1,00 | (-1,27%) | 79,00 | 78,60 | 78,00 | 81,00 | 6 568 | 515 957 |
  |
| DEL (DELKO) | 20 mar 16:30 | 6,26 | -0,08 | (-1,26%) | 6,34 | 6,34 | 6,22 | 6,34 | 7 317 | 45 779 |
  |
| DGA | 19 mar 15:19 | 23,70 | -0,90 | (-3,66%) | 24,60 | 23,70 | 23,70 | 23,80 | 608 | 14 420 |
  |
| DGE (DRAGOENT) | 20 mar 16:46 | 19,40 | +0,05 | (+0,26%) | 19,35 | 19,35 | 18,70 | 19,55 | 315 | 5 950 |
  |
| DIA (DIAG) | 20 mar 17:04 | 166,85 | -1,75 | (-1,04%) | 168,60 | 167,90 | 165,60 | 169,95 | 39 362 | 6 581 705 |
  |
| DIG (DIGITANET) | 20 mar 17:00 | 173,60 | -2,20 | (-1,25%) | 175,80 | 175,00 | 170,00 | 176,20 | 4 428 | 764 900 |
  |
| DMG (DMGROUP) | 20 mar 16:47 | 2,78 | -0,01 | (-0,36%) | 2,79 | 2,79 | 2,70 | 2,79 | 332 | 910 |
  |
| DNP (DINOPL) | 20 mar 17:01 | 38,85 | +0,35 | (+0,91%) | 38,50 | 38,90 | 38,60 | 39,43 | 4 848 983 | 188 865 328 |
  |
| DOM (DOMDEV) | 20 mar 17:00 | 233,00 | -3,00 | (-1,27%) | 236,00 | 238,00 | 232,00 | 241,50 | 14 651 | 3 422 155 |
  |
| DTR (DIGITREE) | 20 mar 15:50 | 10,80 | -0,20 | (-1,82%) | 11,00 | 10,80 | 10,80 | 10,80 | 5 | 54 |
  |
| DVL (DEVELIA) | 20 mar 17:00 | 8,80 | -0,20 | (-2,22%) | 9,00 | 9,17 | 8,72 | 9,17 | 1 009 244 | 8 964 570 |
  |
| EAH (ESOTIQ) | 20 mar 16:02 | 32,60 | -0,30 | (-0,91%) | 32,90 | 32,80 | 32,20 | 32,80 | 587 | 19 054 |
  |
| EAT (AMREST) | 20 mar 17:02 | 11,32 | -0,08 | (-0,70%) | 11,40 | 11,50 | 11,30 | 11,50 | 117 358 | 1 332 307 |
  |
| ECB (ECBSA) | 20 mar 16:44 | 21,75 | +0,45 | (+2,11%) | 21,30 | 21,20 | 21,20 | 21,85 | 537 | 11 457 |
  |
| ECH (ECHO) | 20 mar 17:04 | 5,14 | -0,12 | (-2,28%) | 5,26 | 5,20 | 5,12 | 5,24 | 12 210 | 63 155 |
  |
| EDI (EDINVEST) | 20 mar 17:01 | 8,04 | -1,06 | (-11,65%) | 9,10 | 9,10 | 8,04 | 9,10 | 11 739 | 98 502 |
  |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,63 | +0,01 | (+0,62%) | 1,62 | 1,67 | 1,60 | 1,67 | 12 326 | 20 173 | |
| EFK (EFEKT) | 20 mar 15:00 | 5,60 | -0,10 | (-1,75%) | 5,70 | 5,60 | 5,60 | 5,60 | 1 000 | 5 600 |
  |
| EHG (EUROHOLD) | 20 mar 10:23 | 3,20 | 0,00 | (0,00%) | 3,20 | 3,20 | 3,20 | 3,20 | 32 | 102 |
  |
| EKP (ELKOP) | 20 mar 15:49 | 1,845 | -0,025 | (-1,34%) | 1,870 | 1,825 | 1,750 | 1,845 | 6 641 | 12 005 |
  |
| ELT (ELEKTROTI) | 20 mar 17:00 | 49,45 | +0,25 | (+0,51%) | 49,20 | 48,90 | 48,50 | 50,50 | 12 216 | 603 495 |
  |
| ENA (ENEA) | 20 mar 17:02 | 21,62 | -1,12 | (-4,93%) | 22,74 | 23,28 | 21,22 | 23,28 | 817 358 | 17 745 022 |
  |
| ENE (ENELMED) | 20 mar 10:01 | 21,60 | 0,00 | (0,00%) | 21,60 | 21,60 | 20,00 | 21,60 | 106 | 2 146 |
  |
| ENG (ENERGA) | 20 mar 17:04 | 18,62 | -0,06 | (-0,32%) | 18,68 | 18,68 | 18,62 | 18,68 | 49 442 | 920 714 |
  |
| ENI (ENERGOINS) | 20 mar 16:46 | 2,320 | -0,050 | (-2,11%) | 2,370 | 2,360 | 2,280 | 2,370 | 15 168 | 34 724 |
  |
| ENP (ENAP) | 19 mar 15:00 | 3,48 | 0,00 | (0,00%) | 3,48 | 3,48 | 3,48 | 3,48 | 121 | 421 |
  |
| ENT (ENTER) | 20 mar 17:01 | 53,00 | -1,20 | (-2,21%) | 54,20 | 54,20 | 52,90 | 55,30 | 11 098 | 593 397 |
  |
| EQU (EQUNICO) | 20 mar 16:29 | 1,215 | -0,005 | (-0,41%) | 1,220 | 1,190 | 1,170 | 1,215 | 11 608 | 13 725 |
  |
| ERB (ERBUD) | 20 mar 17:00 | 29,70 | +0,10 | (+0,34%) | 29,60 | 29,25 | 29,15 | 29,75 | 1 182 | 34 851 |
  |
| ERG | 18 mar 09:00 | 42,00 | 0,00 | (0,00%) | 42,00 | 42,00 | 42,00 | 42,00 | 11 | 462 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 20 mar 16:47 | 27,40 | +0,50 | (+1,86%) | 26,90 | 26,90 | 26,90 | 27,60 | 1 229 | 33 465 |
  |
| EUC (EUCO) | 20 mar 17:00 | 0,4530 | -0,0610 | (-11,87%) | 0,5140 | 0,5000 | 0,4490 | 0,5000 | 531 950 | 246 314 |
  |
| EUR (EUROCASH) | 20 mar 17:00 | 5,510 | -0,260 | (-4,51%) | 5,770 | 5,770 | 5,500 | 5,770 | 466 156 | 2 605 981 |
  |
| FAB (FABRITY) | 20 mar 16:37 | 25,20 | 0,00 | (0,00%) | 25,20 | 25,20 | 25,10 | 25,80 | 3 170 | 80 902 |
  |
| FEE (FEERUM) | 20 mar 15:48 | 13,40 | -0,05 | (-0,37%) | 13,45 | 13,65 | 13,00 | 13,65 | 105 | 1 371 |
  |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FHB (FOODHUB) | 20 mar 16:48 | 2,29 | 0,00 | (0,00%) | 2,29 | 2,30 | 2,22 | 2,30 | 1 013 | 2 303 |
  |
| FMG | 17 mar 11:00 | 58,80 | +0,40 | (+0,68%) | 58,40 | 58,80 | 58,80 | 58,80 | 24 | 1 411 |
  |
| FON | 20 mar 10:14 | 1,680 | 0,000 | (0,00%) | 1,680 | 1,680 | 1,680 | 1,680 | 1 240 | 2 083 |
 |
| FRO (FERRO) | 20 mar 17:00 | 29,90 | -0,20 | (-0,66%) | 30,10 | 30,60 | 29,40 | 30,60 | 29 630 | 881 239 |
  |
| FSG (FASING) | 20 mar 16:34 | 15,50 | +0,60 | (+4,03%) | 14,90 | 15,30 | 14,60 | 15,90 | 2 347 | 36 315 |
  |
| FTE (FORTE) | 20 mar 14:59 | 22,20 | -0,10 | (-0,45%) | 22,30 | 22,30 | 21,80 | 22,40 | 1 099 | 24 309 |
  |
| GEA (GRENEVIA) | 9 mar 17:00 | 3,270 | 0,000 | (0,00%) | 3,270 | 3,270 | 3,255 | 3,275 | 106 639 | 348 439 |
  |
| GIF (GAMFACTOR) | 20 mar 16:19 | 5,48 | -0,02 | (-0,36%) | 5,50 | 5,50 | 5,06 | 5,60 | 6 127 | 32 461 |
  |
| GKI (IMMOBILE) | 20 mar 17:00 | 3,83 | +0,07 | (+1,86%) | 3,76 | 3,78 | 3,72 | 3,90 | 31 614 | 119 936 |
  |
| GMT (GENOMTEC) | 20 mar 17:00 | 4,90 | +0,29 | (+6,18%) | 4,62 | 4,63 | 4,63 | 4,98 | 39 345 | 190 881 |
  |
| GOB (GOBARTO) | 20 mar 11:11 | 22,00 | -1,00 | (-4,35%) | 23,00 | 22,00 | 22,00 | 22,00 | 300 | 6 600 |
  |
| GOP (GAMEOPS) | 20 mar 12:15 | 10,46 | +0,16 | (+1,55%) | 10,30 | 10,32 | 10,24 | 10,46 | 266 | 2 745 |
  |
| GPP (GRUPRACUJ) | 20 mar 17:00 | 38,70 | -0,30 | (-0,77%) | 39,00 | 40,00 | 38,20 | 40,00 | 59 166 | 2 297 287 |
  |
| GPW | 20 mar 17:00 | 76,90 | -0,40 | (-0,52%) | 77,30 | 77,00 | 76,75 | 79,05 | 246 213 | 19 147 376 |
  |
| GRN (GRODNO) | 20 mar 16:20 | 13,95 | +0,20 | (+1,45%) | 13,75 | 13,90 | 13,65 | 14,00 | 4 905 | 67 800 |
  |
| GRX (GREENX) | 20 mar 17:03 | 2,198 | -0,016 | (-0,72%) | 2,214 | 2,210 | 2,180 | 2,254 | 666 839 | 1 470 001 |
  |
| GTC | 20 mar 17:00 | 2,45 | -0,04 | (-1,61%) | 2,49 | 2,48 | 2,45 | 2,48 | 1 015 | 2 517 |
  |
| GTN (GETIN) | 20 mar 17:00 | 0,551 | -0,003 | (-0,54%) | 0,554 | 0,557 | 0,540 | 0,557 | 222 750 | 122 551 |
  |
| GVT (VIRTUS) | 20 mar 17:03 | 1,806 | -0,319 | (-15,01%) | 2,125 | 2,030 | 1,708 | 2,180 | 1 634 233 | 3 196 164 |
  |
| HDR (HYDROTOR) | 20 mar 15:13 | 17,40 | 0,00 | (0,00%) | 17,40 | 17,40 | 17,00 | 17,40 | 250 | 4 349 |
  |
| HEL (HELIO) | 20 mar 17:00 | 41,00 | -2,50 | (-5,75%) | 43,50 | 43,50 | 41,00 | 44,60 | 966 | 40 735 |
  |
| HRP (HARPER) | 20 mar 17:00 | 5,16 | -0,12 | (-2,27%) | 5,28 | 5,28 | 5,16 | 5,28 | 12 669 | 65 943 |
  |
| HRS (HERKULES) | 20 mar 17:00 | 1,350 | +0,050 | (+3,85%) | 1,300 | 1,355 | 1,310 | 1,370 | 17 874 | 23 746 |
  |
| HUG (HUUUGE) | 20 mar 17:04 | 24,20 | +1,05 | (+4,54%) | 23,15 | 23,60 | 22,95 | 24,20 | 112 362 | 2 676 130 |
  |
| IBS (IBSM) | 20 mar 16:35 | 72,40 | -0,40 | (-0,55%) | 72,80 | 73,00 | 72,40 | 73,00 | 5 | 363 |
  |
| ICE (MEDINICE) | 20 mar 17:03 | 45,45 | +3,60 | (+8,60%) | 41,85 | 42,50 | 41,60 | 45,45 | 76 059 | 3 359 532 |
  |
| IDG (INDYGO) | 2 maj 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| IDM (IDMSA) | 20 mar 13:44 | 0,500 | +0,010 | (+2,04%) | 0,490 | 0,500 | 0,484 | 0,515 | 1 514 | 741 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 20 mar 17:03 | 30,10 | +0,15 | (+0,50%) | 29,95 | 30,40 | 29,60 | 30,85 | 2 228 | 67 611 |
  |
| IFR (IFSA) | 20 mar 17:00 | 0,133 | -0,002 | (-1,48%) | 0,135 | 0,130 | 0,130 | 0,135 | 113 256 | 14 747 |
 |
| IMC (IMCOMPANY) | 20 mar 16:36 | 31,80 | +0,40 | (+1,27%) | 31,40 | 31,90 | 30,60 | 31,90 | 1 069 | 33 705 |
  |
| IMP (IMPERIO) | 20 mar 15:18 | 1,50 | +0,06 | (+4,17%) | 1,44 | 1,44 | 1,41 | 1,58 | 39 163 | 58 755 |
  |
| IMS | 20 mar 16:36 | 2,37 | 0,00 | (0,00%) | 2,37 | 2,34 | 2,32 | 2,37 | 9 702 | 22 801 |
  |
| INC | 20 mar 17:00 | 1,900 | -0,120 | (-5,94%) | 2,020 | 2,020 | 1,820 | 2,020 | 37 624 | 70 782 |
  |
| ING (INGBSK) | 20 mar 17:04 | 392,50 | -5,00 | (-1,26%) | 397,50 | 399,00 | 386,00 | 406,50 | 379 477 | 148 942 144 |
  |
| INK (INSTALKRK) | 20 mar 16:19 | 38,10 | -0,30 | (-0,78%) | 38,40 | 38,00 | 38,00 | 38,30 | 35 | 1 340 |
  |
| INL (INTROL) | 20 mar 16:36 | 7,88 | +0,20 | (+2,60%) | 7,68 | 7,88 | 7,68 | 7,88 | 637 | 5 018 |
  |
| INP (INPRO) | 20 mar 16:09 | 8,15 | 0,00 | (0,00%) | 8,15 | 8,15 | 8,05 | 8,20 | 236 | 1 923 |
  |
| IPE (IPOPEMA) | 20 mar 16:36 | 4,84 | -0,03 | (-0,62%) | 4,87 | 4,87 | 4,73 | 4,88 | 24 857 | 120 405 |
  |
| IPO (INTERSPPL) | 20 mar 15:58 | 0,393 | -0,012 | (-2,96%) | 0,405 | 0,405 | 0,386 | 0,405 | 36 662 | 14 353 |
  |
| 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) | 20 mar 17:00 | 2,04 | -0,01 | (-0,49%) | 2,05 | 2,03 | 2,03 | 2,04 | 410 | 836 |
  |
| IZB (IZOBLOK) | 16 mar 15:04 | 26,60 | 0,00 | (0,00%) | 26,60 | 26,60 | 26,60 | 26,60 | 35 | 931 |
  |
| IZO (IZOLACJA) | 20 mar 17:00 | 3,97 | -0,20 | (-4,80%) | 4,17 | 4,03 | 3,95 | 4,17 | 4 262 | 17 026 |
  |
| IZS (IZOSTAL) | 20 mar 17:00 | 3,19 | -0,02 | (-0,62%) | 3,21 | 3,20 | 3,12 | 3,21 | 21 472 | 67 829 |
  |
| JRH | 20 mar 14:26 | 4,67 | -0,02 | (-0,43%) | 4,69 | 4,45 | 4,45 | 4,70 | 27 254 | 127 976 |
  |
| JSW | 20 mar 17:02 | 34,15 | -1,15 | (-3,26%) | 35,30 | 35,30 | 33,77 | 35,98 | 1 230 545 | 42 670 520 |
  |
| JWW (JWWINVEST) | 20 mar 17:00 | 3,12 | -0,08 | (-2,50%) | 3,20 | 3,18 | 3,10 | 3,21 | 3 064 | 9 670 |
  |
| KCH (KRAKCHEM) | 20 mar 17:00 | 0,370 | +0,010 | (+2,78%) | 0,360 | 0,370 | 0,361 | 0,371 | 5 627 | 2 083 |
  |
| KCI | 20 mar 14:49 | 0,850 | 0,000 | (0,00%) | 0,850 | 0,850 | 0,850 | 0,860 | 500 | 428 |
  |
| KDM (KDMSHIPNG) | 6 maj 11:00 | 1,40 | +0,01 | (+0,72%) | 1,39 | 1,40 | 1,40 | 1,40 | 28 383 | 39 736 | |
| KER (KERNEL) | 20 mar 17:00 | 19,04 | -0,06 | (-0,31%) | 19,10 | 19,40 | 19,00 | 19,40 | 16 014 | 305 278 |
  |
| KGH (KGHM) | 20 mar 17:04 | 257,20 | -2,60 | (-1,00%) | 259,80 | 262,50 | 251,60 | 265,00 | 1 577 357 | 405 852 032 |
  |
| KGL | 20 mar 12:01 | 10,10 | 0,00 | (0,00%) | 10,10 | 10,10 | 9,90 | 10,10 | 122 | 1 208 |
  |
| KGN (KOGENERA) | 20 mar 17:01 | 71,90 | -2,40 | (-3,23%) | 74,30 | 74,90 | 71,40 | 74,90 | 7 061 | 509 558 |
  |
| KMP (KOMPAP) | 18 mar 10:28 | 22,00 | +0,60 | (+2,80%) | 21,40 | 22,00 | 22,00 | 22,00 | 1 | 22 |
  |
| KOM (KOMPUTRON) | 20 mar 17:00 | 6,26 | +0,04 | (+0,64%) | 6,22 | 6,30 | 6,22 | 6,32 | 1 537 | 9 643 |
  |
| KPD (KPPD) | 19 mar 15:52 | 22,80 | -1,00 | (-4,20%) | 23,80 | 23,80 | 22,80 | 23,80 | 207 | 4 721 |
  |
| KPL (KINOPOL) | 20 mar 17:00 | 22,90 | -0,20 | (-0,87%) | 23,10 | 23,10 | 22,20 | 23,10 | 14 099 | 317 394 |
  |
| KRK (KRKA) | 20 mar 14:18 | 996,00 | +10,00 | (+1,01%) | 986,00 | 972,00 | 972,00 | 996,00 | 124 | 121 252 |
  |
| KRU (KRUK) | 20 mar 17:01 | 431,90 | -14,10 | (-3,16%) | 446,00 | 448,20 | 430,10 | 451,10 | 80 252 | 34 836 000 |
  |
| KSG (KSGAGRO) | 20 mar 17:00 | 3,550 | +0,030 | (+0,85%) | 3,520 | 3,500 | 3,500 | 3,610 | 8 546 | 30 122 |
  |
| KTY (KETY) | 20 mar 17:01 | 954,00 | -19,00 | (-1,95%) | 973,00 | 985,00 | 948,50 | 986,00 | 75 051 | 71 918 120 |
  |
| KVT (KRVITAMIN) | 20 mar 16:35 | 11,15 | 0,00 | (0,00%) | 11,15 | 11,00 | 11,00 | 11,15 | 274 | 3 014 |
  |
| LBT (LIBET) | 20 mar 09:05 | 1,365 | +0,055 | (+4,20%) | 1,310 | 1,310 | 1,310 | 1,365 | 604 | 824 |
  |
| LBW (LUBAWA) | 20 mar 17:04 | 9,345 | -0,115 | (-1,22%) | 9,460 | 9,340 | 9,220 | 9,460 | 278 970 | 2 602 350 |
  |
| LEN (LENA) | 20 mar 14:18 | 2,37 | -0,04 | (-1,66%) | 2,41 | 2,41 | 2,36 | 2,41 | 11 930 | 28 248 |
  |
| LES (LESS) | 20 mar 16:06 | 0,230 | -0,008 | (-3,36%) | 0,238 | 0,240 | 0,227 | 0,241 | 53 102 | 12 248 |
  |
| LKD (LOKUM) | 20 mar 16:42 | 23,70 | -0,70 | (-2,87%) | 24,40 | 23,80 | 23,20 | 23,80 | 237 | 5 530 |
  |
| LPP | 20 mar 17:01 | 18 850,00 | +20,00 | (+0,11%) | 18 830,00 | 18 980,00 | 18 530,00 | 19 120,00 | 8 369 | 157 409 392 |
  |
| LRQ (LARQ) | 20 mar 13:46 | 2,06 | +0,06 | (+3,00%) | 2,00 | 2,00 | 2,00 | 2,06 | 6 165 | 12 560 |
  |
| LSI (LSISOFT) | 20 mar 16:14 | 34,60 | 0,00 | (0,00%) | 34,60 | 34,40 | 34,40 | 34,60 | 101 | 3 487 |
  |
| LTX (LENTEX) | 20 mar 16:33 | 6,34 | -0,06 | (-0,94%) | 6,40 | 6,40 | 6,10 | 6,40 | 4 911 | 30 130 |
  |
| LWB (BOGDANKA) | 20 mar 17:00 | 28,35 | +0,95 | (+3,47%) | 27,40 | 27,45 | 27,45 | 29,70 | 716 621 | 20 525 638 |
  |
| MAB (MABION) | 20 mar 17:00 | 8,76 | -0,06 | (-0,68%) | 8,82 | 8,82 | 8,76 | 8,98 | 21 202 | 188 690 |
  |
| MAK (MAKARONPL) | 20 mar 16:47 | 22,30 | -0,50 | (-2,19%) | 22,80 | 22,80 | 21,75 | 22,80 | 2 397 | 53 006 |
  |
| MAN (MANYDEV) | 1 paź 15:00 | 0,616 | -0,014 | (-2,22%) | 0,630 | 0,630 | 0,616 | 0,630 | 4 160 | 2 618 |
 |
| MBK (MBANK) | 20 mar 17:00 | 1 041,50 | -11,50 | (-1,09%) | 1 053,00 | 1 053,00 | 1 032,50 | 1 069,00 | 92 198 | 96 085 464 |
  |
| MBR (MOBRUK) | 20 mar 17:00 | 335,50 | -4,50 | (-1,32%) | 340,00 | 340,00 | 335,00 | 340,00 | 3 996 | 1 343 892 |
  |
| MBW (MBWS) | 20 mar 09:02 | 11,70 | 0,00 | (0,00%) | 11,70 | 11,70 | 11,70 | 11,70 | 2 | 23 |
  |
| MCI | 20 mar 17:00 | 27,40 | -0,20 | (-0,72%) | 27,60 | 27,60 | 27,40 | 28,00 | 3 459 | 95 770 |
  |
| MCR | 20 mar 17:04 | 12,00 | -1,50 | (-11,11%) | 13,50 | 13,60 | 12,00 | 14,00 | 31 199 | 392 364 |
  |
| MDG (MEDICALG) | 20 mar 17:03 | 29,40 | +0,40 | (+1,38%) | 29,00 | 28,90 | 28,05 | 29,40 | 45 655 | 1 325 707 |
  |
| MDI (MDIENERGIA) | 20 mar 16:49 | 0,778 | -0,018 | (-2,26%) | 0,796 | 0,798 | 0,740 | 0,814 | 12 793 | 9 999 |
  |
| MDV (MODIVO) | 20 mar 17:03 | 90,04 | -0,80 | (-0,88%) | 90,84 | 90,90 | 90,04 | 92,24 | 577 016 | 52 450 868 |
  |
| MEG (MEGARON) | 19 mar 11:00 | 6,70 | 0,00 | (0,00%) | 6,70 | 6,70 | 6,70 | 6,70 | 922 | 6 177 |
  |
| MEX (MEXPOLSKA) | 20 mar 16:49 | 3,90 | +0,03 | (+0,78%) | 3,87 | 3,86 | 3,70 | 3,90 | 9 488 | 36 144 |
  |
| MFO | 20 mar 15:23 | 32,00 | +0,10 | (+0,31%) | 31,90 | 32,20 | 31,60 | 32,20 | 280 | 8 906 |
  |
| MGT (MANGATA) | 20 mar 16:34 | 65,60 | -1,40 | (-2,09%) | 67,00 | 66,60 | 65,60 | 67,20 | 258 | 17 052 |
  |
| MIL (MILLENNIUM) | 20 mar 17:00 | 15,730 | +0,040 | (+0,25%) | 15,690 | 15,940 | 15,600 | 16,100 | 1 635 545 | 25 779 886 |
  |
| MIR (MIRACULUM) | 20 mar 17:00 | 0,660 | -0,036 | (-5,17%) | 0,696 | 0,696 | 0,660 | 0,696 | 43 626 | 28 824 |
  |
| MLG (MLPGROUP) | 20 mar 15:19 | 94,00 | 0,00 | (0,00%) | 94,00 | 92,40 | 92,40 | 94,00 | 385 | 36 135 |
  |
| MLK (MILKILAND) | 20 mar 17:00 | 1,760 | +0,010 | (+0,57%) | 1,750 | 1,735 | 1,710 | 1,770 | 10 285 | 17 819 |
  |
| MLS (MLSYSTEM) | 20 mar 17:00 | 15,30 | -0,40 | (-2,55%) | 15,70 | 15,82 | 15,30 | 15,94 | 12 572 | 196 098 |
  |
| MNC (MENNICA) | 20 mar 17:00 | 42,00 | +0,80 | (+1,94%) | 41,20 | 42,00 | 41,00 | 44,00 | 5 419 | 228 430 |
  |
| MOC (MOLECURE) | 20 mar 17:00 | 6,07 | +0,08 | (+1,34%) | 5,99 | 6,09 | 5,90 | 6,14 | 21 664 | 130 012 |
  |
| MOJ | 20 mar 09:00 | 1,50 | -0,08 | (-5,06%) | 1,58 | 1,50 | 1,50 | 1,50 | 94 | 141 |
  |
| MOL | 20 mar 17:00 | 42,90 | +0,90 | (+2,14%) | 42,00 | 44,00 | 42,50 | 44,00 | 22 081 | 949 801 |
  |
| MON (MONNARI) | 20 mar 17:00 | 5,88 | +0,02 | (+0,34%) | 5,86 | 5,78 | 5,70 | 5,88 | 4 317 | 25 129 |
  |
| MOV (MOVIEGAMES) | 20 mar 15:13 | 7,65 | +0,22 | (+2,96%) | 7,43 | 7,58 | 7,44 | 7,69 | 3 338 | 25 242 |
  |
| MRB (MIRBUD) | 20 mar 17:03 | 11,25 | -0,16 | (-1,40%) | 11,41 | 11,30 | 11,15 | 11,40 | 102 187 | 1 151 830 |
  |
| MRC (MERCATOR) | 20 mar 17:00 | 41,90 | +0,90 | (+2,20%) | 41,00 | 41,15 | 41,15 | 43,70 | 55 107 | 2 357 847 |
  |
| MSP (MOSTALPLC) | 20 mar 16:26 | 15,35 | +0,85 | (+5,86%) | 14,50 | 14,70 | 14,70 | 15,40 | 4 289 | 63 757 |
  |
| MSW (MOSTALWAR) | 20 mar 17:00 | 6,88 | -0,02 | (-0,29%) | 6,90 | 6,90 | 6,88 | 6,98 | 831 | 5 750 |
  |
| MSZ (MOSTALZAB) | 20 mar 17:00 | 5,85 | -0,02 | (-0,34%) | 5,87 | 5,85 | 5,79 | 5,95 | 27 747 | 163 391 |
  |
| MUR (MURAPOL) | 20 mar 17:01 | 40,20 | +1,70 | (+4,42%) | 38,50 | 39,00 | 38,30 | 40,20 | 49 930 | 1 972 092 |
  |
| MVP (MARVIPOL) | 20 mar 16:39 | 8,74 | +0,24 | (+2,82%) | 8,50 | 8,54 | 8,32 | 8,76 | 6 711 | 57 565 |
  |
| MWT (MWTRADE) | 20 mar 14:41 | 2,50 | 0,00 | (0,00%) | 2,50 | 2,54 | 2,48 | 2,54 | 1 102 | 2 743 |
  |
| MXC (MAXCOM) | 20 mar 17:00 | 5,10 | -0,46 | (-8,27%) | 5,56 | 5,56 | 5,10 | 5,56 | 4 649 | 24 638 |
  |
| MZA (MUZA) | 19 mar 09:00 | 8,30 | 0,00 | (0,00%) | 8,30 | 8,30 | 8,30 | 8,30 | 7 | 58 |
  |
| NCL (NOCTILUCA) | 20 mar 17:00 | 89,40 | -0,60 | (-0,67%) | 90,00 | 89,40 | 88,20 | 90,80 | 2 339 | 208 733 |
  |
| NEU (NEUCA) | 20 mar 17:04 | 702,00 | -25,00 | (-3,44%) | 727,00 | 721,00 | 700,00 | 733,00 | 1 905 | 1 350 197 |
  |
| NNG (NANOGROUP) | 20 mar 17:00 | 2,50 | -0,00 | (-0,20%) | 2,51 | 2,54 | 2,50 | 2,56 | 733 600 | 1 834 534 |
  |
| NTC (NTCAPITAL) | 20 mar 10:35 | 0,626 | -0,002 | (-0,32%) | 0,628 | 0,626 | 0,626 | 0,626 | 20 | 13 |
  |
| NTT (NTTSYSTEM) | 20 mar 16:49 | 10,90 | -0,20 | (-1,80%) | 11,10 | 11,35 | 10,90 | 11,35 | 1 858 | 20 588 |
  |
| NTU (NOVATURAS) | 20 mar 15:57 | 6,70 | -0,06 | (-0,89%) | 6,76 | 6,10 | 6,10 | 6,70 | 352 | 2 328 |
  |
| NVA (PANOVA) | 20 mar 15:42 | 15,20 | -0,15 | (-0,98%) | 15,35 | 15,20 | 15,00 | 15,20 | 2 560 | 38 477 |
  |
| NVG (NOVAVISGR) | 20 mar 17:00 | 0,891 | -0,011 | (-1,22%) | 0,902 | 0,904 | 0,889 | 0,904 | 13 832 | 12 361 |
  |
| NVT (NOVITA) | 20 mar 12:00 | 106,00 | +2,00 | (+1,92%) | 104,00 | 104,00 | 104,00 | 106,00 | 2 | 210 |
  |
| NWG (NEWAG) | 20 mar 17:00 | 105,00 | -2,80 | (-2,60%) | 107,80 | 109,40 | 104,00 | 109,40 | 18 929 | 2 007 989 |
  |
| NXG (NEXITY) | 20 mar 16:48 | 1,130 | 0,000 | (0,00%) | 1,130 | 1,130 | 1,130 | 1,160 | 1 272 | 1 440 |
  |
| OBL (ORZBIALY) | 17 mar 15:00 | 35,80 | -0,40 | (-1,10%) | 36,20 | 35,00 | 35,00 | 35,80 | 186 | 6 520 |
  |
| ODL (ODLEWNIE) | 20 mar 17:04 | 20,20 | +0,65 | (+3,32%) | 19,55 | 19,80 | 19,80 | 21,30 | 129 728 | 2 670 141 |
  |
| OML (ONEMORE) | 20 mar 17:00 | 2,490 | 0,000 | (0,00%) | 2,490 | 2,495 | 2,440 | 2,500 | 83 399 | 205 212 |
  |
| OND (ONDE) | 20 mar 16:49 | 8,99 | +0,11 | (+1,24%) | 8,88 | 8,88 | 8,83 | 9,00 | 3 216 | 28 632 |
  |
| ONO (ONESANO) | 20 mar 17:00 | 0,642 | +0,014 | (+2,23%) | 0,628 | 0,628 | 0,612 | 0,642 | 29 063 | 18 157 |
  |
| OPG (ORCOGROUP) | 19 mar 12:55 | 4,02 | 0,00 | (0,00%) | 4,02 | 4,20 | 4,02 | 4,30 | 5 329 | 22 625 |
  |
| OPL (ORANGEPL) | 20 mar 17:00 | 13,150 | -0,210 | (-1,57%) | 13,360 | 13,350 | 13,015 | 13,405 | 11 415 624 | 150 230 048 |
  |
| OPM (OPTEAM) | 20 mar 16:35 | 3,16 | -0,02 | (-0,63%) | 3,18 | 3,10 | 3,10 | 3,16 | 574 | 1 780 |
  |
| OPN (OPONEO.PL) | 20 mar 17:03 | 82,60 | -0,80 | (-0,96%) | 83,40 | 85,00 | 81,80 | 85,40 | 13 919 | 1 152 404 |
  |
| OTM (OTMUCHOW) | 20 mar 16:36 | 4,88 | -0,22 | (-4,31%) | 5,10 | 4,84 | 4,84 | 5,04 | 1 978 | 9 645 |
  |
| OTS (OTLOG) | 20 mar 16:33 | 13,50 | 0,00 | (0,00%) | 13,50 | 13,50 | 12,92 | 13,50 | 771 | 10 173 |
  |
| PAS (PASSUS) | 20 mar 17:00 | 128,00 | -3,00 | (-2,29%) | 131,00 | 129,50 | 125,00 | 134,00 | 10 362 | 1 332 490 |
  |
| PAT (PATENTUS) | 20 mar 15:19 | 3,21 | +0,01 | (+0,31%) | 3,20 | 3,16 | 3,15 | 3,22 | 8 448 | 26 695 |
  |
| PBF (PBSFINANSE) | 20 mar 11:00 | 0,840 | 0,000 | (0,00%) | 0,840 | 0,840 | 0,840 | 0,840 | 200 | 168 |
  |
| PBG | 25 wrz 12:19 | 0,0180 | +0,0010 | (+5,88%) | 0,0170 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 | |
| PBX (PEKABEX) | 20 mar 17:00 | 10,75 | -0,15 | (-1,38%) | 10,90 | 11,00 | 10,75 | 11,10 | 21 038 | 230 202 |
  |
| PCE (POLICE) | 20 mar 16:29 | 7,30 | -0,08 | (-1,08%) | 7,38 | 7,38 | 7,22 | 7,38 | 3 039 | 22 374 |
  |
| PCF (PCFGROUP) | 20 mar 16:48 | 3,275 | -0,035 | (-1,06%) | 3,310 | 3,320 | 3,240 | 3,320 | 5 386 | 17 622 |
  |
| PCO (PEPCO) | 20 mar 17:03 | 24,78 | -0,72 | (-2,82%) | 25,50 | 25,60 | 24,35 | 25,62 | 2 767 542 | 68 900 072 |
  |
| PCR (PCCROKITA) | 20 mar 17:00 | 65,00 | -4,70 | (-6,74%) | 69,70 | 66,70 | 64,10 | 67,20 | 18 235 | 1 189 848 |
  |
| PCX (PCCEXOL) | 20 mar 17:00 | 2,06 | -0,17 | (-7,62%) | 2,23 | 2,18 | 2,04 | 2,18 | 460 346 | 965 327 |
  |
| PEN (PHOTON) | 20 mar 15:11 | 1,360 | +0,025 | (+1,87%) | 1,335 | 1,330 | 1,310 | 1,360 | 2 493 | 3 317 |
  |
| PEO (PEKAO) | 20 mar 17:00 | 211,30 | -4,20 | (-1,95%) | 215,50 | 217,00 | 209,60 | 217,90 | 1 662 018 | 351 736 736 |
  |
| PEP | 20 mar 17:00 | 50,80 | -0,60 | (-1,17%) | 51,40 | 51,80 | 48,60 | 51,80 | 9 270 | 462 321 |
  |
| PGE | 20 mar 17:04 | 9,594 | -0,841 | (-8,06%) | 10,435 | 10,500 | 9,576 | 10,655 | 8 984 766 | 88 061 216 |
  |
| PGM (PMPG) | 20 mar 14:46 | 1,69 | 0,00 | (0,00%) | 1,69 | 1,70 | 1,69 | 1,70 | 651 | 1 100 |
  |
| PGV (PGFGROUP) | 20 mar 17:00 | 0,514 | -0,002 | (-0,39%) | 0,516 | 0,504 | 0,492 | 0,516 | 38 674 | 19 357 |
  |
| PHN | 20 mar 16:07 | 9,46 | -0,14 | (-1,46%) | 9,60 | 9,60 | 9,40 | 9,60 | 1 725 | 16 449 |
  |
| PHR (PHARMENA) | 20 mar 16:04 | 3,40 | +0,07 | (+2,10%) | 3,33 | 3,16 | 3,16 | 3,40 | 1 189 | 3 844 |
  |
| PJP (PJPMAKRUM) | 20 mar 12:09 | 18,25 | -0,15 | (-0,82%) | 18,40 | 18,40 | 17,80 | 18,40 | 372 | 6 658 |
  |
| PKN (PKNORLEN) | 20 mar 17:04 | 133,80 | +0,60 | (+0,45%) | 133,20 | 133,20 | 131,50 | 134,20 | 9 353 128 | 1 249 244 416 |
  |
| PKO (PKOBP) | 20 mar 17:04 | 85,20 | -1,74 | (-2,00%) | 86,94 | 87,00 | 85,20 | 87,86 | 5 839 767 | 501 302 336 |
  |
| PKP (PKPCARGO) | 20 mar 17:00 | 13,80 | -0,15 | (-1,08%) | 13,95 | 13,93 | 13,58 | 13,98 | 83 208 | 1 148 649 |
  |
| PLW (PLAYWAY) | 20 mar 17:00 | 249,50 | +2,50 | (+1,01%) | 247,00 | 244,50 | 243,50 | 250,50 | 1 906 | 471 154 |
  |
| PLZ (PLAZACNTR) | 20 mar 17:00 | 2,80 | -0,07 | (-2,44%) | 2,87 | 2,89 | 2,80 | 2,89 | 24 873 | 70 200 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PPS (PEPEES) | 20 mar 13:07 | 0,860 | +0,010 | (+1,18%) | 0,850 | 0,850 | 0,850 | 0,860 | 7 069 | 6 042 |
  |
| PRI (PRAGMAINK) | 20 mar 10:12 | 2,84 | 0,00 | (0,00%) | 2,84 | 2,84 | 2,84 | 2,84 | 24 | 68 |
  |
| PRM (PROCHEM) | 20 mar 09:00 | 25,60 | 0,00 | (0,00%) | 25,60 | 25,60 | 25,60 | 25,60 | 3 | 77 |
  |
| PRT (PROTEKTOR) | 20 mar 17:00 | 1,310 | 0,000 | (0,00%) | 1,310 | 1,315 | 1,280 | 1,320 | 94 344 | 122 402 |
  |
| PTG (POLTREG) | 20 mar 16:48 | 23,70 | -0,30 | (-1,25%) | 24,00 | 24,80 | 23,50 | 24,80 | 1 427 | 34 230 |
  |
| PTW (PTWP) | 20 mar 16:46 | 125,00 | 0,00 | (0,00%) | 125,00 | 127,00 | 125,00 | 127,00 | 157 | 19 755 |
  |
| PUR (PURE) | 20 mar 17:00 | 1,451 | -0,040 | (-2,68%) | 1,491 | 1,491 | 1,449 | 1,529 | 142 471 | 209 547 |
  |
| PWX (POLWAX) | 20 mar 17:00 | 1,130 | -0,025 | (-2,16%) | 1,155 | 1,180 | 1,125 | 1,180 | 15 129 | 17 201 |
  |
| PXM (POLIMEXMS) | 20 mar 17:02 | 7,500 | -0,130 | (-1,70%) | 7,630 | 7,700 | 7,440 | 7,820 | 1 591 924 | 12 019 380 |
  |
| PZU | 20 mar 17:00 | 62,82 | -1,10 | (-1,72%) | 63,92 | 64,38 | 62,24 | 64,50 | 4 182 164 | 262 634 400 |
  |
| QNA (QNATECHNO) | 20 mar 16:32 | 39,60 | -0,30 | (-0,75%) | 39,90 | 40,50 | 38,60 | 40,50 | 704 | 27 585 |
  |
| QNT (QUANTUM) | 19 mar 11:00 | 34,00 | 0,00 | (0,00%) | 34,00 | 34,00 | 34,00 | 34,00 | 30 | 1 020 |
  |
| QRS (QUERCUS) | 20 mar 17:02 | 10,70 | +0,10 | (+0,94%) | 10,60 | 10,60 | 10,60 | 11,00 | 13 375 | 143 513 |
  |
| QRT (QUART) | 4 lut 14:57 | 3,88 | -0,20 | (-4,90%) | 4,08 | 3,88 | 3,88 | 4,02 | 278 | 1 106 |
  |
| RAF (RAFAMET) | 20 mar 17:00 | 59,00 | +1,00 | (+1,72%) | 58,00 | 58,00 | 57,50 | 59,00 | 360 | 20 942 |
  |
| RBW (RAINBOW) | 20 mar 17:00 | 128,10 | -2,90 | (-2,21%) | 131,00 | 131,00 | 127,10 | 131,80 | 58 144 | 7 488 085 |
  |
| RDN (REDAN) | 2 maj 11:00 | 0,0500 | 0,0000 | (0,00%) | 0,0500 | 0,0500 | 0,0500 | 0,0500 | 112 678 | 5 634 |
 |
| REG (REGNON) | 30 wrz 15:00 | 0,795 | -0,085 | (-9,66%) | 0,880 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| RHD (REINHOLD) | 18 mar 12:49 | 0,0550 | +0,0050 | (+10,00%) | 0,0500 | 0,0550 | 0,0550 | 0,0550 | 12 772 | 702 |
 |
| RLP (RELPOL) | 20 mar 16:49 | 5,70 | 0,00 | (0,00%) | 5,70 | 5,66 | 5,66 | 5,70 | 293 | 1 661 |
  |
| RMK (REMAK) | 20 mar 10:52 | 11,90 | -0,05 | (-0,42%) | 11,95 | 11,95 | 11,40 | 11,95 | 59 | 680 |
  |
| RNC (REINO) | 20 mar 09:17 | 0,750 | 0,000 | (0,00%) | 0,750 | 0,750 | 0,750 | 0,750 | 260 | 195 |
  |
| RND (RENDER) | 20 mar 16:08 | 78,00 | +0,20 | (+0,26%) | 77,80 | 79,40 | 78,00 | 79,80 | 124 | 9 679 |
  |
| RNK (RANKPROGR) | 20 mar 17:00 | 4,05 | -0,05 | (-1,22%) | 4,10 | 4,15 | 4,02 | 4,15 | 14 731 | 59 935 |
  |
| RPC (ROPCZYCE) | 20 mar 16:33 | 22,30 | 0,00 | (0,00%) | 22,30 | 22,60 | 22,30 | 22,90 | 1 255 | 28 264 |
  |
| RVU (RYVU) | 20 mar 17:03 | 22,00 | +0,30 | (+1,38%) | 21,70 | 22,00 | 20,50 | 22,40 | 223 318 | 4 728 640 |
  |
| RWL (RAWLPLUG) | 20 mar 16:47 | 15,05 | -0,10 | (-0,66%) | 15,15 | 15,20 | 14,65 | 15,20 | 202 | 3 018 |
  |
| SAN (SANTANDER) | 20 mar 17:00 | 39,80 | -0,20 | (-0,51%) | 40,00 | 40,00 | 39,61 | 41,10 | 1 975 | 80 235 |
  |
| SCP (SCPFL) | 20 mar 17:00 | 143,40 | +6,80 | (+4,98%) | 136,60 | 138,00 | 135,20 | 143,40 | 1 707 | 235 290 |
  |
| SEK (SEKO) | 20 mar 16:23 | 9,66 | -0,10 | (-1,02%) | 9,76 | 9,88 | 9,66 | 9,88 | 1 177 | 11 433 |
  |
| SEL (SELENAFM) | 20 mar 17:00 | 53,40 | -0,40 | (-0,74%) | 53,80 | 53,80 | 53,40 | 55,20 | 2 543 | 137 136 |
  |
| SFG (SILVANO) | 20 mar 15:42 | 4,93 | -0,15 | (-2,95%) | 5,08 | 4,93 | 4,93 | 4,93 | 1 | 5 |
  |
| SFS (SFINKS) | 20 mar 16:29 | 0,399 | -0,011 | (-2,68%) | 0,410 | 0,401 | 0,397 | 0,408 | 31 566 | 12 606 |
  |
| SGN (SYGNITY) | 20 mar 17:00 | 69,00 | 0,00 | (0,00%) | 69,00 | 69,00 | 68,20 | 69,60 | 17 957 | 1 243 012 |
  |
| SGR (SADOVAYA) | 2 maj 15:00 | 0,120 | 0,000 | (0,00%) | 0,120 | 0,120 | 0,120 | 0,120 | 12 000 | 1 440 | |
| SHD (SOHODEV) | 20 mar 15:12 | 0,159 | -0,001 | (-0,63%) | 0,160 | 0,159 | 0,159 | 0,159 | 8 000 | 1 272 |
  |
| SHG (STARHEDGE) | 20 mar 11:00 | 0,248 | -0,012 | (-4,62%) | 0,260 | 0,248 | 0,248 | 0,248 | 100 | 25 |
  |
| SHO (SHOPER) | 20 mar 17:00 | 38,80 | -0,60 | (-1,52%) | 39,40 | 40,00 | 38,50 | 40,00 | 8 645 | 337 422 |
  |
| SIM (SIMFABRIC) | 20 mar 16:20 | 1,632 | +0,048 | (+3,03%) | 1,584 | 1,600 | 1,560 | 1,638 | 10 003 | 15 839 |
  |
| SKA (SNIEZKA) | 20 mar 16:32 | 81,20 | -1,80 | (-2,17%) | 83,00 | 83,00 | 80,80 | 83,00 | 101 | 8 211 |
  |
| SKH (SKARBIEC) | 20 mar 17:00 | 30,00 | -0,50 | (-1,64%) | 30,50 | 29,60 | 29,60 | 31,60 | 19 455 | 584 596 |
  |
| SKL (SKYLINE) | 11 mar 16:09 | 1,32 | -0,02 | (-1,49%) | 1,34 | 1,34 | 1,32 | 1,34 | 1 000 | 1 325 |
  |
| SLV (SELVITA) | 20 mar 17:00 | 36,20 | 0,00 | (0,00%) | 36,20 | 36,20 | 36,00 | 37,30 | 5 134 | 188 078 |
  |
| SNK (SANOK) | 20 mar 17:00 | 21,00 | +0,10 | (+0,48%) | 20,90 | 21,60 | 21,00 | 22,80 | 24 751 | 545 505 |
  |
| SNT (SYNEKTIK) | 20 mar 17:00 | 267,60 | -1,40 | (-0,52%) | 269,00 | 269,80 | 267,40 | 275,00 | 16 043 | 4 335 607 |
  |
| SNW (SANWIL) | 20 mar 13:38 | 1,310 | -0,025 | (-1,87%) | 1,335 | 1,315 | 1,305 | 1,315 | 1 179 | 1 546 |
  |
| SNX (SUNEX) | 20 mar 16:49 | 3,180 | +0,060 | (+1,92%) | 3,120 | 3,150 | 3,080 | 3,250 | 44 653 | 140 691 |
  |
| SON (SONEL) | 20 mar 14:34 | 14,70 | -0,25 | (-1,67%) | 14,95 | 14,90 | 14,70 | 14,90 | 373 | 5 512 |
  |
| SPH (SOPHARMA) | 20 mar 13:51 | 7,50 | +0,48 | (+6,84%) | 7,02 | 7,50 | 7,42 | 7,50 | 827 | 6 190 |
 |
| SPL (SANPL) | 20 mar 17:00 | 555,40 | -0,20 | (-0,04%) | 555,60 | 556,40 | 553,20 | 566,80 | 345 746 | 192 863 344 |
  |
| SPR (SPYROSOFT) | 20 mar 16:47 | 454,00 | -10,00 | (-2,16%) | 464,00 | 462,00 | 454,00 | 462,00 | 243 | 111 230 |
  |
| STF (STALPROFI) | 20 mar 17:00 | 8,26 | 0,00 | (0,00%) | 8,26 | 8,26 | 8,14 | 8,32 | 3 850 | 31 709 |
  |
| STP (STALPROD) | 20 mar 17:00 | 227,00 | +1,00 | (+0,44%) | 226,00 | 226,00 | 224,00 | 227,00 | 369 | 83 284 |
  |
| STS (SATIS) | 19 mar 11:00 | 0,320 | +0,017 | (+5,61%) | 0,303 | 0,320 | 0,320 | 0,320 | 2 000 | 640 |
  |
| STX (STALEXP) | 20 mar 17:00 | 2,870 | +0,090 | (+3,24%) | 2,780 | 2,870 | 2,830 | 2,890 | 891 997 | 2 557 382 |
  |
| SVE (SNTVERSE) | 20 mar 17:00 | 3,730 | -0,050 | (-1,32%) | 3,780 | 3,855 | 3,700 | 3,855 | 48 568 | 182 870 |
  |
| SVRS (SILVAIR-REGS) | 20 mar 15:15 | 6,65 | -0,05 | (-0,75%) | 6,70 | 7,10 | 6,65 | 7,10 | 2 501 | 16 832 |
  |
| SWG (SECOGROUP) | 20 mar 16:35 | 33,20 | -0,60 | (-1,78%) | 33,80 | 34,00 | 33,20 | 34,00 | 101 | 3 354 |
  |
| TAR (TARCZYNSKI) | 20 mar 14:55 | 119,00 | 0,00 | (0,00%) | 119,00 | 120,00 | 119,00 | 120,50 | 23 | 2 750 |
  |
| TBL (TBULL) | 20 mar 15:03 | 2,76 | -0,24 | (-8,00%) | 3,00 | 2,76 | 2,76 | 2,76 | 1 637 | 4 518 |
  |
| TEN (TSGAMES) | 20 mar 17:03 | 102,40 | -1,60 | (-1,54%) | 104,00 | 104,00 | 102,40 | 104,40 | 15 278 | 1 573 126 |
  |
| THG (TENDERHUT) | 20 mar 14:25 | 6,10 | +0,10 | (+1,67%) | 6,00 | 6,00 | 6,00 | 6,10 | 130 | 787 |
  |
| TLX (TALEX) | 20 mar 11:19 | 18,80 | 0,00 | (0,00%) | 18,80 | 19,10 | 18,80 | 19,10 | 210 | 3 951 |
  |
| TMR (TATRY) | 18 mar 13:15 | 88,00 | +3,50 | (+4,14%) | 84,50 | 88,00 | 88,00 | 88,00 | 1 | 88 |
  |
| TOA (TOYA) | 20 mar 17:00 | 8,64 | +0,13 | (+1,53%) | 8,51 | 8,51 | 8,50 | 8,66 | 49 717 | 425 464 |
  |
| TOR (TORPOL) | 20 mar 17:01 | 61,90 | -2,00 | (-3,13%) | 63,90 | 64,90 | 61,90 | 64,90 | 8 441 | 532 669 |
  |
| TOW (TOWERINVT) | 2 maj 17:00 | 2,35 | -0,13 | (-5,24%) | 2,48 | 2,32 | 2,30 | 2,45 | 31 559 | 72 964 |
 |
| TPE (TAURONPE) | 20 mar 17:04 | 8,918 | -0,648 | (-6,77%) | 9,566 | 9,750 | 8,776 | 9,750 | 25 786 534 | 231 047 440 |
  |
| TRI (TRITON) | 20 mar 11:00 | 3,46 | -0,02 | (-0,57%) | 3,48 | 3,46 | 3,46 | 3,46 | 18 | 62 |
  |
| TRK (TRAKCJA) | 20 mar 17:01 | 3,930 | -0,010 | (-0,25%) | 3,940 | 3,940 | 3,870 | 4,040 | 95 204 | 375 365 |
  |
| TRN (TRANSPOL) | 20 mar 17:00 | 11,60 | +1,40 | (+13,73%) | 10,20 | 10,20 | 9,68 | 11,80 | 78 757 | 862 217 |
  |
| TRR (TERMOREX) | 20 mar 16:35 | 0,690 | -0,015 | (-2,13%) | 0,705 | 0,705 | 0,690 | 0,705 | 1 216 | 843 |
  |
| TSG (TESGAS) | 20 mar 16:39 | 2,02 | +0,08 | (+3,86%) | 1,95 | 1,95 | 1,95 | 2,04 | 14 462 | 28 706 |
  |
| TXT (TEXT) | 20 mar 17:00 | 36,52 | -0,10 | (-0,27%) | 36,62 | 36,70 | 36,20 | 37,02 | 69 267 | 2 528 774 |
  |
| UCG (UNICREDIT) | 20 mar 16:26 | 255,85 | -2,65 | (-1,03%) | 258,50 | 257,00 | 255,85 | 275,25 | 235 | 63 261 |
  |
| ULG (ULTGAMES) | 20 mar 15:12 | 12,75 | -0,25 | (-1,92%) | 13,00 | 12,80 | 12,50 | 13,20 | 2 678 | 34 221 |
  |
| ULM (ULMA) | 20 mar 09:02 | 62,00 | +3,00 | (+5,08%) | 59,00 | 62,00 | 62,00 | 62,00 | 1 | 62 |
  |
| UNF (UNFOLD) | 20 mar 15:20 | 1,25 | -0,02 | (-1,57%) | 1,27 | 1,26 | 1,25 | 1,26 | 1 001 | 1 251 |
  |
| UNI (UNIBEP) | 20 mar 17:00 | 15,55 | -0,05 | (-0,32%) | 15,60 | 15,90 | 15,55 | 16,00 | 13 481 | 211 884 |
  |
| UNT (UNIMOT) | 20 mar 17:00 | 147,40 | -0,20 | (-0,14%) | 147,60 | 147,60 | 142,60 | 148,80 | 4 915 | 725 169 |
  |
| URT (URTESTE) | 20 mar 16:20 | 47,10 | -1,40 | (-2,89%) | 48,50 | 48,00 | 45,00 | 48,00 | 302 | 13 988 |
  |
| VGO (VIGOPHOTN) | 20 mar 15:33 | 483,00 | -12,00 | (-2,42%) | 495,00 | 491,00 | 481,00 | 493,00 | 221 | 107 314 |
  |
| VIN (VINDEXUS) | 20 mar 16:41 | 13,50 | 0,00 | (0,00%) | 13,50 | 13,40 | 13,25 | 13,60 | 1 206 | 16 138 |
  |
| VOT (VOTUM) | 20 mar 17:01 | 39,40 | -0,75 | (-1,87%) | 40,15 | 40,25 | 39,40 | 40,30 | 19 430 | 778 115 |
  |
| VOX (VOXEL) | 20 mar 17:00 | 115,40 | -1,60 | (-1,37%) | 117,00 | 117,00 | 112,40 | 117,40 | 5 986 | 689 439 |
  |
| VRC (VERCOM) | 20 mar 17:00 | 117,40 | -4,60 | (-3,77%) | 122,00 | 120,00 | 115,60 | 121,80 | 5 986 | 704 895 |
  |
| VRG | 20 mar 17:00 | 4,52 | -0,06 | (-1,31%) | 4,58 | 4,58 | 4,52 | 4,58 | 68 705 | 310 979 |
  |
| VTL (VISTAL) | 3 paź 17:00 | 0,599 | -0,061 | (-9,24%) | 0,660 | 0,636 | 0,582 | 0,699 | 1 007 518 | 640 076 | |
| VVD (VIVID) | 20 mar 14:46 | 0,684 | +0,014 | (+2,09%) | 0,670 | 0,670 | 0,662 | 0,684 | 12 751 | 8 557 |
  |
| WAS (WASKO) | 20 mar 17:03 | 7,18 | -0,78 | (-9,80%) | 7,96 | 7,90 | 7,08 | 7,96 | 178 125 | 1 324 067 |
  |
| WIK (WIKANA) | 19 mar 14:49 | 7,55 | -0,20 | (-2,58%) | 7,75 | 7,45 | 7,20 | 7,80 | 1 232 | 9 102 |
  |
| WLT (WIELTON) | 20 mar 17:00 | 5,72 | -0,03 | (-0,52%) | 5,75 | 5,87 | 5,63 | 5,90 | 39 287 | 225 724 |
  |
| WPL (WIRTUALNA) | 20 mar 17:00 | 52,50 | +0,20 | (+0,38%) | 52,30 | 52,90 | 51,80 | 53,50 | 39 207 | 2 058 457 |
  |
| WPR (WOODPCKR) | 20 mar 12:52 | 3,70 | -0,06 | (-1,60%) | 3,76 | 3,76 | 3,70 | 3,89 | 4 480 | 16 997 |
  |
| WTN (WITTCHEN) | 20 mar 17:00 | 16,92 | -0,32 | (-1,86%) | 17,24 | 17,24 | 16,92 | 17,26 | 12 057 | 205 718 |
  |
| WWL (WAWEL) | 20 mar 14:32 | 842,00 | +4,00 | (+0,48%) | 838,00 | 848,00 | 842,00 | 856,00 | 35 | 29 766 |
  |
| WXF (WARIMPEX) | 20 mar 17:00 | 2,39 | -0,01 | (-0,42%) | 2,40 | 2,40 | 2,24 | 2,40 | 6 629 | 15 872 |
  |
| XPL (XPLUS) | 20 mar 12:02 | 2,27 | -0,09 | (-3,81%) | 2,36 | 2,35 | 2,26 | 2,35 | 3 760 | 8 518 |
  |
| XTB | 20 mar 17:00 | 91,58 | -2,92 | (-3,09%) | 94,50 | 94,98 | 90,10 | 94,98 | 830 087 | 76 109 256 |
  |
| XTP (XTPL) | 20 mar 17:00 | 70,70 | -2,80 | (-3,81%) | 73,50 | 73,50 | 70,70 | 75,60 | 3 047 | 221 367 |
  |
| YAN (YANOSIK) | 20 mar 11:57 | 15,20 | +0,40 | (+2,70%) | 14,80 | 14,80 | 14,80 | 15,20 | 14 | 212 |
  |
| YRL (YARRL) | 20 mar 14:38 | 5,30 | -0,04 | (-0,75%) | 5,34 | 5,28 | 5,26 | 5,36 | 703 | 3 745 |
  |
| ZAB (ZABKA) | 20 mar 17:00 | 21,12 | +0,95 | (+4,71%) | 20,17 | 20,98 | 20,24 | 21,22 | 11 823 856 | 248 492 288 |
  |
| ZAP (PULAWY) | 20 mar 16:13 | 48,50 | +0,70 | (+1,46%) | 47,80 | 47,60 | 47,50 | 49,20 | 558 | 26 842 |
  |
| ZEP (ZEPAK) | 20 mar 17:00 | 18,00 | +0,04 | (+0,22%) | 17,96 | 17,86 | 17,82 | 18,24 | 4 326 | 78 310 |
  |
| ZMT (ZAMET) | 20 mar 17:00 | 0,808 | +0,002 | (+0,25%) | 0,806 | 0,806 | 0,798 | 0,818 | 11 631 | 9 355 |
  |
| ZRE (ZREMB) | 20 mar 17:03 | 11,30 | +0,54 | (+5,02%) | 10,76 | 10,84 | 10,54 | 11,38 | 116 025 | 1 281 514 |
  |
| ZUE | 20 mar 16:17 | 12,35 | 0,00 | (0,00%) | 12,35 | 12,05 | 12,05 | 12,40 | 4 162 | 50 692 |
  |
| ZUK (STAPORKOW) | 20 mar 17:02 | 4,38 | +0,02 | (+0,46%) | 4,36 | 4,36 | 4,30 | 4,58 | 14 663 | 64 446 |
  |
Biznesradar bez reklam? Sprawdź BR Plus