Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 23 gru 17:00 | 2,44 | -0,10 | (-3,94%) | 2,54 | 2,51 | 2,41 | 2,55 | 98 351 | 243 050 |
  |
| 08N (08OCTAVA) | 23 gru 15:13 | 0,650 | -0,005 | (-0,76%) | 0,655 | 0,655 | 0,650 | 0,655 | 3 413 | 2 219 |
  |
| 11B (11BIT) | 23 gru 17:04 | 141,50 | -0,80 | (-0,56%) | 142,30 | 142,00 | 138,50 | 143,00 | 34 892 | 4 919 638 |
  |
| 1AT (ATAL) | 23 gru 17:00 | 53,90 | +0,40 | (+0,75%) | 53,50 | 54,80 | 53,10 | 54,80 | 4 427 | 237 703 |
  |
| 3RG (3RGAMES) | 23 gru 17:00 | 0,694 | -0,016 | (-2,25%) | 0,710 | 0,710 | 0,694 | 0,710 | 34 776 | 24 297 |
  |
| 4MS (4MASS) | 23 gru 17:00 | 4,325 | -0,055 | (-1,26%) | 4,380 | 4,380 | 4,250 | 4,380 | 62 020 | 267 890 |
  |
| AAT (ALTA) | 23 gru 17:00 | 1,440 | -0,030 | (-2,04%) | 1,470 | 1,485 | 1,350 | 1,495 | 175 773 | 245 197 |
  |
| ABE (ABPL) | 23 gru 17:00 | 106,20 | +0,20 | (+0,19%) | 106,00 | 106,00 | 105,60 | 108,00 | 4 053 | 433 416 |
  |
| ABS (ASSECOBS) | 23 gru 17:00 | 84,80 | -0,20 | (-0,24%) | 85,00 | 85,00 | 83,40 | 85,40 | 1 522 | 129 097 |
  |
| ACG (ACAUTOGAZ) | 23 gru 17:00 | 20,70 | -0,10 | (-0,48%) | 20,80 | 20,90 | 20,50 | 20,90 | 3 675 | 75 784 |
  |
| ACP (ASSECOPOL) | 23 gru 17:00 | 225,20 | +2,00 | (+0,90%) | 223,20 | 222,00 | 220,00 | 226,20 | 93 617 | 21 013 806 |
  |
| ACT (ACTION) | 23 gru 16:49 | 29,95 | -0,30 | (-0,99%) | 30,25 | 30,40 | 29,90 | 30,40 | 5 468 | 164 654 |
  |
| ADV (ADIUVO) | 23 gru 17:00 | 0,499 | -0,015 | (-2,92%) | 0,514 | 0,518 | 0,472 | 0,518 | 234 410 | 112 837 |
  |
| AGO (AGORA) | 23 gru 17:00 | 8,86 | -0,12 | (-1,34%) | 8,98 | 8,94 | 8,82 | 9,00 | 41 614 | 371 773 |
  |
| AGT (AGROTON) | 23 gru 17:00 | 5,24 | -0,18 | (-3,32%) | 5,42 | 5,60 | 5,04 | 5,60 | 8 551 | 44 797 |
  |
| ALE (ALLEGRO) | 23 gru 17:04 | 30,625 | -0,335 | (-1,08%) | 30,960 | 30,850 | 30,600 | 30,960 | 2 512 406 | 77 161 792 |
  |
| ALG (AIGAMES) | 23 gru 17:00 | 0,716 | -0,022 | (-2,98%) | 0,738 | 0,730 | 0,700 | 0,740 | 34 894 | 25 024 |
  |
| ALI (ALTUS) | 23 gru 17:03 | 3,04 | -0,06 | (-1,94%) | 3,10 | 3,10 | 3,00 | 3,15 | 23 158 | 70 005 |
  |
| ALL (AILLERON) | 23 gru 17:02 | 15,26 | -0,42 | (-2,68%) | 15,68 | 15,60 | 15,24 | 15,60 | 33 079 | 509 343 |
  |
| ALR (ALIOR) | 23 gru 17:00 | 111,05 | -0,75 | (-0,67%) | 111,80 | 111,60 | 110,30 | 112,85 | 84 148 | 9 363 463 |
  |
| AMB (AMBRA) | 23 gru 17:00 | 16,30 | 0,00 | (0,00%) | 16,30 | 16,40 | 16,24 | 16,54 | 45 349 | 739 635 |
  |
| AMC (AMICA) | 23 gru 17:03 | 60,90 | 0,00 | (0,00%) | 60,90 | 60,90 | 60,10 | 61,00 | 24 938 | 1 510 083 |
  |
| ANR (ANSWEAR) | 23 gru 17:04 | 26,30 | -0,35 | (-1,31%) | 26,65 | 27,00 | 26,00 | 27,15 | 46 300 | 1 219 083 |
  |
| APE (APSENERGY) | 23 gru 16:49 | 2,31 | -0,11 | (-4,55%) | 2,42 | 2,46 | 2,24 | 2,46 | 52 750 | 122 323 |
  |
| APL (AMPLI) | 23 gru 15:04 | 0,870 | -0,085 | (-8,90%) | 0,955 | 0,870 | 0,870 | 0,870 | 5 060 | 4 402 |
  |
| APN (APLISENS) | 23 gru 17:00 | 17,30 | -0,10 | (-0,57%) | 17,40 | 17,40 | 17,20 | 17,40 | 1 260 | 21 783 |
  |
| APR (AUTOPARTN) | 23 gru 17:00 | 16,30 | +0,16 | (+0,99%) | 16,14 | 16,16 | 16,02 | 16,32 | 104 299 | 1 684 389 |
  |
| APT (APATOR) | 23 gru 17:00 | 22,30 | -0,05 | (-0,22%) | 22,35 | 22,40 | 22,00 | 22,40 | 15 707 | 350 039 |
  |
| ARH (ARCHICOM) | 23 gru 17:00 | 44,10 | 0,00 | (0,00%) | 44,10 | 44,80 | 44,00 | 44,80 | 3 956 | 174 914 |
  |
| ARL (ARLEN) | 23 gru 17:04 | 29,50 | -0,50 | (-1,67%) | 30,00 | 29,90 | 29,02 | 30,00 | 43 268 | 1 275 572 |
 |
| ART (ARTIFEX) | 23 gru 17:02 | 12,20 | -0,16 | (-1,29%) | 12,36 | 12,32 | 11,82 | 12,32 | 14 399 | 175 421 |
  |
| ASB (ASBIS) | 23 gru 17:02 | 31,62 | +0,02 | (+0,06%) | 31,60 | 31,96 | 31,32 | 31,98 | 211 400 | 6 681 065 |
  |
| ASE (ASSECOSEE) | 23 gru 17:00 | 63,50 | -0,50 | (-0,78%) | 64,00 | 64,00 | 63,00 | 64,00 | 2 903 | 183 842 |
  |
| ASM (ASMGROUP) | 23 gru 17:01 | 0,316 | 0,000 | (0,00%) | 0,316 | 0,314 | 0,310 | 0,326 | 291 896 | 92 019 | |
| AST (ASTARTA) | 23 gru 17:00 | 43,70 | -0,60 | (-1,35%) | 44,30 | 44,00 | 42,75 | 44,50 | 20 844 | 914 967 |
  |
| ATC (ARCTIC) | 23 gru 17:03 | 8,04 | -0,06 | (-0,74%) | 8,10 | 8,10 | 8,00 | 8,10 | 149 700 | 1 204 609 |
  |
| ATD (ATENDE) | 23 gru 17:00 | 2,67 | +0,02 | (+0,75%) | 2,65 | 2,66 | 2,64 | 2,69 | 409 480 | 1 091 020 |
  |
| ATG (ATMGRUPA) | 23 gru 17:00 | 3,90 | 0,00 | (0,00%) | 3,90 | 3,90 | 3,82 | 3,90 | 7 168 | 27 767 |
  |
| ATP (ATLANTAPL) | 23 gru 16:12 | 17,05 | -0,05 | (-0,29%) | 17,10 | 17,15 | 16,95 | 17,15 | 693 | 11 821 |
  |
| ATR (ATREM) | 23 gru 17:00 | 60,80 | +3,60 | (+6,29%) | 57,20 | 57,80 | 57,60 | 61,60 | 14 668 | 877 267 |
  |
| ATS (ATLANTIS) | 23 gru 17:00 | 1,65 | +0,07 | (+4,43%) | 1,58 | 1,56 | 1,56 | 1,66 | 19 662 | 31 827 |
 |
| ATT (GRUPAAZOTY) | 23 gru 17:01 | 17,50 | +0,01 | (+0,06%) | 17,49 | 17,38 | 17,15 | 17,76 | 610 774 | 10 641 653 |
  |
| AWM (AIRWAY) | 23 gru 16:48 | 0,3325 | +0,0045 | (+1,37%) | 0,3280 | 0,3300 | 0,3250 | 0,3370 | 419 851 | 139 013 |
  |
| B24 (BRAND24) | 23 gru 14:01 | 60,00 | 0,00 | (0,00%) | 60,00 | 60,00 | 60,00 | 60,60 | 293 | 17 630 |
  |
| BBD (BBIDEV) | 23 gru 16:44 | 5,40 | 0,00 | (0,00%) | 5,40 | 5,30 | 5,20 | 5,40 | 3 958 | 20 825 |
  |
| BBT (BOOMBIT) | 23 gru 17:00 | 5,80 | +0,28 | (+5,07%) | 5,52 | 5,62 | 5,52 | 5,84 | 32 119 | 182 716 |
  |
| BCM (BETACOM) | 23 gru 17:00 | 4,70 | +0,14 | (+3,07%) | 4,56 | 4,56 | 4,56 | 4,74 | 1 539 | 7 187 |
  |
| BCS (BIGCHEESE) | 23 gru 17:00 | 11,80 | 0,00 | (0,00%) | 11,80 | 11,94 | 11,54 | 11,94 | 7 337 | 85 599 |
  |
| BCX (BIOCELTIX) | 23 gru 17:01 | 80,00 | -1,30 | (-1,60%) | 81,30 | 82,00 | 79,60 | 82,00 | 16 623 | 1 334 731 |
  |
| BDX (BUDIMEX) | 23 gru 17:04 | 636,80 | -4,00 | (-0,62%) | 640,80 | 643,20 | 632,00 | 647,00 | 11 821 | 7 537 066 |
  |
| BFT (BENEFIT) | 23 gru 17:04 | 3 410,00 | -40,00 | (-1,16%) | 3 450,00 | 3 485,00 | 3 400,00 | 3 485,00 | 1 836 | 6 270 670 |
  |
| BHW (HANDLOWY) | 23 gru 17:00 | 106,00 | +0,60 | (+0,57%) | 105,40 | 105,40 | 105,00 | 107,60 | 37 144 | 3 943 556 |
  |
| BIO (BIOTON) | 23 gru 17:00 | 3,76 | +0,02 | (+0,53%) | 3,74 | 3,70 | 3,65 | 3,78 | 50 572 | 186 925 |
  |
| BIP (BIOPLANET) | 23 gru 17:00 | 25,10 | -0,90 | (-3,46%) | 26,00 | 26,00 | 25,00 | 26,00 | 913 | 22 890 |
  |
| BLO (BLOOBER) | 23 gru 16:48 | 24,75 | +1,25 | (+5,32%) | 23,50 | 23,50 | 23,15 | 25,00 | 39 235 | 928 155 |
  |
| BMC (BUMECH) | 23 gru 17:03 | 13,20 | -0,14 | (-1,05%) | 13,34 | 13,32 | 12,80 | 13,58 | 123 109 | 1 620 438 |
  |
| BMX (BIOMAXIMA) | 23 gru 17:03 | 11,10 | +0,20 | (+1,83%) | 10,90 | 11,00 | 10,80 | 11,35 | 58 757 | 647 034 |
  |
| BNP (BNPPPL) | 23 gru 17:00 | 131,00 | -4,00 | (-2,96%) | 135,00 | 132,00 | 130,50 | 135,00 | 47 436 | 6 234 810 |
  |
| BOS | 23 gru 17:00 | 9,70 | +0,09 | (+0,94%) | 9,61 | 9,70 | 9,64 | 9,74 | 37 008 | 358 670 |
  |
| BOW (BOWIM) | 23 gru 17:02 | 4,28 | +0,06 | (+1,42%) | 4,22 | 4,20 | 4,20 | 4,32 | 33 334 | 141 719 |
  |
| BRS (BORYSZEW) | 23 gru 17:04 | 6,14 | +0,16 | (+2,68%) | 5,98 | 5,98 | 5,84 | 6,14 | 150 691 | 901 793 |
  |
| BST (BEST) | 23 gru 17:00 | 31,80 | +0,40 | (+1,27%) | 31,40 | 31,40 | 30,80 | 33,00 | 2 949 | 93 909 |
  |
| CAP (CAPITEA) | 23 gru 17:00 | 0,3380 | -0,0105 | (-3,01%) | 0,3485 | 0,3410 | 0,3380 | 0,3485 | 327 912 | 112 221 |
  |
| CAR (INTERCARS) | 23 gru 17:00 | 552,00 | -3,00 | (-0,54%) | 555,00 | 555,00 | 545,00 | 558,00 | 1 175 | 645 703 |
  |
| CAV (CAVATINA) | 23 gru 17:00 | 13,40 | +0,10 | (+0,75%) | 13,30 | 13,30 | 13,10 | 13,40 | 5 527 | 72 822 |
  |
| CBF (CYBERFLKS) | 23 gru 17:00 | 201,50 | +1,50 | (+0,75%) | 200,00 | 201,00 | 200,00 | 206,50 | 13 265 | 2 689 975 |
  |
| CCC | 23 gru 17:04 | 116,70 | -0,15 | (-0,13%) | 116,85 | 116,85 | 113,30 | 117,90 | 899 859 | 103 986 232 |
  |
| CCE (CCENERGY) | 23 gru 15:00 | 0,264 | -0,040 | (-13,16%) | 0,304 | 0,254 | 0,254 | 0,264 | 4 300 | 1 126 |
  |
| CDL (CDRL) | 23 gru 16:43 | 8,25 | -0,50 | (-5,71%) | 8,75 | 8,25 | 8,15 | 9,10 | 8 699 | 72 344 |
  |
| CDR (CDPROJEKT) | 23 gru 17:04 | 240,10 | -5,70 | (-2,32%) | 245,80 | 245,10 | 240,10 | 247,30 | 209 017 | 50 550 228 |
  |
| CEZ | 23 gru 13:14 | 225,40 | -0,40 | (-0,18%) | 225,80 | 220,20 | 220,20 | 225,40 | 100 | 22 474 |
  |
| CFI | 23 gru 15:00 | 0,149 | -0,001 | (-0,67%) | 0,150 | 0,149 | 0,149 | 0,149 | 21 800 | 3 248 |
  |
| CIG (CIGAMES) | 23 gru 17:00 | 2,520 | -0,030 | (-1,18%) | 2,550 | 2,565 | 2,450 | 2,565 | 778 865 | 1 942 539 |
  |
| CLC (COLUMBUS) | 23 gru 17:02 | 4,700 | -0,030 | (-0,63%) | 4,730 | 4,700 | 4,500 | 4,700 | 283 186 | 1 311 500 |
  |
| CLD (CLOUD) | 23 gru 17:00 | 66,20 | +9,20 | (+16,14%) | 57,00 | 57,00 | 57,00 | 66,60 | 6 809 | 439 089 |
  |
| CLE (COALENERG) | 23 gru 17:01 | 2,60 | -0,09 | (-3,35%) | 2,69 | 2,70 | 2,55 | 2,70 | 285 931 | 742 410 |
  |
| CLN (CLNPHARMA) | 23 gru 17:00 | 18,82 | -0,12 | (-0,63%) | 18,94 | 18,62 | 18,50 | 19,18 | 83 171 | 1 553 896 |
  |
| CMP (COMP) | 23 gru 16:42 | 58,20 | -0,40 | (-0,68%) | 58,60 | 58,60 | 57,40 | 58,60 | 21 381 | 1 241 795 |
  |
| COG (COGNOR) | 23 gru 17:00 | 5,09 | +0,22 | (+4,46%) | 4,87 | 4,88 | 4,79 | 5,09 | 928 170 | 4 596 347 |
  |
| CPA (CAPITAL) | 23 gru 15:20 | 0,800 | +0,085 | (+11,89%) | 0,715 | 0,780 | 0,780 | 0,800 | 44 399 | 34 733 |
  |
| CPD (CELTIC) | 23 gru 17:00 | 2,28 | +0,01 | (+0,44%) | 2,27 | 2,29 | 2,23 | 2,30 | 38 518 | 86 503 |
  |
| CPI (CPIEUROPE) | 22 gru 14:14 | 65,40 | +0,70 | (+1,08%) | 64,70 | 65,40 | 65,40 | 65,40 | 52 | 3 401 |
  |
| CPL (COMPERIA) | 23 gru 16:44 | 7,60 | 0,00 | (0,00%) | 7,60 | 7,60 | 7,50 | 7,60 | 8 | 60 |
  |
| CPR (COMPREMUM) | 23 gru 14:26 | 1,180 | +0,280 | (+31,11%) | 0,900 | 0,890 | 0,882 | 1,180 | 1 428 484 | 1 433 619 |
  |
| CPS (CYFRPLSAT) | 23 gru 17:03 | 12,290 | +1,160 | (+10,42%) | 11,130 | 11,200 | 11,045 | 12,445 | 5 906 827 | 70 804 696 |
  |
| CRI (CREOTECH) | 23 gru 17:00 | 369,50 | +2,50 | (+0,68%) | 367,00 | 368,50 | 363,00 | 372,00 | 7 910 | 2 918 126 |
  |
| CRJ (CREEPYJAR) | 23 gru 17:00 | 405,00 | +5,00 | (+1,25%) | 400,00 | 400,00 | 396,00 | 407,00 | 1 455 | 582 569 |
  |
| CRM (CORMAY) | 23 gru 17:04 | 0,378 | +0,024 | (+6,78%) | 0,354 | 0,346 | 0,338 | 0,378 | 546 312 | 194 149 |
  |
| CSR (CASPAR) | 23 gru 17:00 | 4,98 | 0,00 | (0,00%) | 4,98 | 4,98 | 4,82 | 5,20 | 1 254 | 6 147 |
  |
| CTS (CITYSERV) | 23 gru 11:00 | 7,10 | -0,40 | (-5,33%) | 7,50 | 7,10 | 7,10 | 7,10 | 30 | 213 |
  |
| CTX (CAPTORTX) | 23 gru 17:00 | 69,80 | +1,80 | (+2,65%) | 68,00 | 69,20 | 67,60 | 69,80 | 6 453 | 444 502 |
  |
| CZT (CZTOREBKA) | 22 gru 15:01 | 0,250 | -0,150 | (-37,50%) | 0,400 | 0,250 | 0,250 | 0,250 | 16 280 | 4 070 |
 |
| DAD (DADELO) | 23 gru 17:00 | 57,40 | -0,40 | (-0,69%) | 57,80 | 59,20 | 57,40 | 59,20 | 6 751 | 392 160 |
  |
| DAT (DATAWALK) | 23 gru 17:00 | 104,88 | -1,06 | (-1,00%) | 105,94 | 106,98 | 103,74 | 108,00 | 15 730 | 1 661 679 |
  |
| DBC (DEBICA) | 23 gru 16:33 | 81,00 | -0,30 | (-0,37%) | 81,30 | 81,20 | 80,70 | 81,20 | 2 182 | 176 781 |
  |
| DBE (DBENERGY) | 23 gru 16:17 | 8,50 | +0,50 | (+6,25%) | 8,00 | 8,40 | 8,00 | 8,50 | 4 592 | 38 223 |
  |
| DCR (DECORA) | 23 gru 17:00 | 73,00 | -2,00 | (-2,67%) | 75,00 | 75,60 | 72,60 | 75,60 | 1 966 | 144 608 |
  |
| DEK (DEKPOL) | 23 gru 17:00 | 86,80 | +0,60 | (+0,70%) | 86,20 | 86,20 | 85,60 | 86,80 | 1 899 | 163 267 |
  |
| DEL (DELKO) | 23 gru 16:49 | 7,88 | +0,04 | (+0,51%) | 7,84 | 7,90 | 7,76 | 7,96 | 25 189 | 198 634 |
  |
| DGA | 23 gru 17:00 | 25,10 | -0,50 | (-1,95%) | 25,60 | 25,10 | 25,00 | 25,40 | 1 206 | 30 204 |
  |
| DGE (DRAGOENT) | 23 gru 17:02 | 21,50 | -1,00 | (-4,44%) | 22,50 | 21,20 | 21,20 | 22,40 | 385 | 8 318 |
  |
| DIA (DIAG) | 23 gru 17:02 | 169,00 | +1,50 | (+0,90%) | 167,50 | 168,40 | 167,00 | 169,50 | 37 541 | 6 333 035 |
 |
| DIG (DIGITANET) | 23 gru 17:00 | 164,00 | +1,00 | (+0,61%) | 163,00 | 165,20 | 162,60 | 169,80 | 18 057 | 2 997 479 |
  |
| DMG (DMGROUP) | 23 gru 17:00 | 2,63 | -0,01 | (-0,38%) | 2,64 | 2,65 | 2,59 | 2,65 | 5 726 | 14 993 |
  |
| DNP (DINOPL) | 23 gru 17:04 | 40,95 | +0,16 | (+0,39%) | 40,79 | 40,94 | 40,50 | 41,10 | 1 457 378 | 59 531 120 |
  |
| DOM (DOMDEV) | 23 gru 17:00 | 256,50 | -7,50 | (-2,84%) | 264,00 | 265,00 | 256,00 | 265,00 | 3 481 | 903 159 |
  |
| DTR (DIGITREE) | 23 gru 17:03 | 10,30 | -0,30 | (-2,83%) | 10,60 | 10,20 | 10,20 | 10,30 | 1 191 | 12 193 |
  |
| DVL (DEVELIA) | 23 gru 17:00 | 8,36 | +0,06 | (+0,72%) | 8,30 | 8,39 | 8,22 | 8,44 | 69 690 | 580 828 |
  |
| EAH (ESOTIQ) | 23 gru 16:49 | 32,80 | 0,00 | (0,00%) | 32,80 | 32,80 | 32,40 | 32,80 | 1 411 | 46 069 |
  |
| EAT (AMREST) | 23 gru 17:00 | 13,30 | +0,16 | (+1,22%) | 13,14 | 13,14 | 13,04 | 13,34 | 116 253 | 1 539 076 |
  |
| ECB (ECBSA) | 23 gru 17:00 | 19,90 | +0,10 | (+0,51%) | 19,80 | 19,80 | 19,40 | 19,98 | 4 169 | 81 705 |
  |
| ECH (ECHO) | 23 gru 17:00 | 4,68 | -0,06 | (-1,27%) | 4,74 | 4,74 | 4,52 | 4,78 | 138 402 | 646 281 |
  |
| EDI (EDINVEST) | 23 gru 17:00 | 7,14 | +0,04 | (+0,56%) | 7,10 | 7,00 | 6,80 | 7,16 | 6 954 | 48 608 |
  |
| 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) | 23 gru 15:00 | 5,50 | +0,35 | (+6,80%) | 5,15 | 5,50 | 5,50 | 5,50 | 473 | 2 602 |
 |
| EHG (EUROHOLD) | 23 gru 17:00 | 2,70 | -0,02 | (-0,74%) | 2,72 | 2,72 | 2,64 | 2,94 | 2 964 | 8 124 |
  |
| EKP (ELKOP) | 23 gru 17:00 | 1,80 | +0,04 | (+2,28%) | 1,76 | 1,76 | 1,75 | 1,80 | 23 192 | 40 663 |
 |
| ELT (ELEKTROTI) | 23 gru 17:00 | 43,65 | +0,95 | (+2,22%) | 42,70 | 42,85 | 42,30 | 44,95 | 61 744 | 2 716 105 |
  |
| ENA (ENEA) | 23 gru 17:00 | 19,37 | -0,22 | (-1,12%) | 19,59 | 19,59 | 19,20 | 19,60 | 104 947 | 2 034 433 |
  |
| ENE (ENELMED) | 23 gru 17:00 | 18,00 | +0,80 | (+4,65%) | 17,20 | 18,20 | 17,00 | 18,20 | 653 | 11 161 |
  |
| ENG (ENERGA) | 23 gru 17:03 | 20,00 | +1,12 | (+5,93%) | 18,88 | 18,88 | 18,86 | 20,00 | 84 050 | 1 622 105 |
  |
| ENI (ENERGOINS) | 23 gru 17:01 | 2,38 | -0,09 | (-3,64%) | 2,47 | 2,46 | 2,35 | 2,47 | 78 364 | 186 972 |
  |
| ENP (ENAP) | 23 gru 11:06 | 3,06 | 0,00 | (0,00%) | 3,06 | 3,06 | 3,06 | 3,06 | 3 124 | 9 559 |
  |
| ENT (ENTER) | 23 gru 17:00 | 56,70 | +0,70 | (+1,25%) | 56,00 | 56,60 | 56,00 | 57,00 | 18 892 | 1 068 396 |
  |
| EQU (EQUNICO) | 23 gru 17:00 | 0,922 | +0,022 | (+2,44%) | 0,900 | 0,900 | 0,890 | 0,922 | 47 977 | 43 221 |
  |
| ERB (ERBUD) | 23 gru 17:00 | 24,50 | +0,30 | (+1,24%) | 24,20 | 24,20 | 24,05 | 24,70 | 31 443 | 763 676 |
  |
| ERG | 22 gru 15:55 | 38,00 | -2,40 | (-5,94%) | 40,40 | 39,60 | 37,00 | 39,60 | 754 | 28 457 |
  |
| EST (ESTAR) | 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 23 gru 17:00 | 28,80 | -0,10 | (-0,35%) | 28,90 | 28,80 | 28,50 | 29,30 | 7 660 | 221 197 |
  |
| EUC (EUCO) | 23 gru 17:00 | 1,230 | +0,010 | (+0,82%) | 1,220 | 1,260 | 1,190 | 1,260 | 186 919 | 226 778 |
  |
| EUR (EUROCASH) | 23 gru 17:03 | 6,310 | +0,150 | (+2,44%) | 6,160 | 6,115 | 6,080 | 6,330 | 807 973 | 5 011 670 |
  |
| FAB (FABRITY) | 23 gru 14:43 | 23,50 | +0,10 | (+0,43%) | 23,40 | 23,70 | 23,20 | 23,70 | 1 497 | 35 118 |
  |
| FEE (FEERUM) | 23 gru 17:00 | 12,30 | -0,05 | (-0,40%) | 12,35 | 12,40 | 12,00 | 12,40 | 104 | 1 251 |
  |
| 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) | 23 gru 17:00 | 2,44 | -0,07 | (-2,79%) | 2,51 | 2,50 | 2,40 | 2,50 | 8 788 | 21 129 |
  |
| FMG | 23 gru 17:00 | 62,80 | +4,60 | (+7,90%) | 58,20 | 60,40 | 55,00 | 66,40 | 986 | 60 774 |
  |
| FON | 23 gru 17:00 | 2,1500 | +0,1300 | (+6,44%) | 2,0200 | 2,0900 | 2,0200 | 2,2900 | 23 013 | 50 184 | |
| FRO (FERRO) | 23 gru 17:04 | 26,50 | 0,00 | (0,00%) | 26,50 | 26,20 | 26,10 | 26,70 | 27 291 | 718 122 |
  |
| FSG (FASING) | 23 gru 15:16 | 14,00 | +0,50 | (+3,70%) | 13,50 | 13,90 | 13,80 | 14,00 | 2 329 | 32 494 |
  |
| FTE (FORTE) | 23 gru 17:00 | 23,50 | +0,60 | (+2,62%) | 22,90 | 22,80 | 22,50 | 23,50 | 13 710 | 313 686 |
  |
| GEA (GRENEVIA) | 23 gru 17:00 | 3,090 | +0,080 | (+2,66%) | 3,010 | 3,020 | 3,000 | 3,090 | 239 818 | 730 124 |
  |
| GIF (GAMFACTOR) | 23 gru 17:00 | 6,26 | +0,18 | (+2,96%) | 6,08 | 6,02 | 5,80 | 6,26 | 33 356 | 199 579 |
  |
| GKI (IMMOBILE) | 23 gru 17:03 | 3,82 | +0,02 | (+0,53%) | 3,80 | 3,79 | 3,75 | 3,82 | 111 955 | 426 599 |
  |
| GMT (GENOMTEC) | 23 gru 17:00 | 3,770 | +0,170 | (+4,72%) | 3,600 | 3,535 | 3,535 | 3,770 | 147 797 | 544 354 |
  |
| GOB (GOBARTO) | 23 gru 15:00 | 18,80 | 0,00 | (0,00%) | 18,80 | 18,20 | 18,20 | 18,80 | 604 | 11 053 |
  |
| GOP (GAMEOPS) | 23 gru 17:01 | 10,30 | +0,30 | (+3,00%) | 10,00 | 10,00 | 9,90 | 10,30 | 11 234 | 113 224 |
  |
| GPP (GRUPRACUJ) | 23 gru 17:01 | 47,00 | -2,10 | (-4,28%) | 49,10 | 49,15 | 46,90 | 49,15 | 60 108 | 2 844 512 |
  |
| GPW | 23 gru 17:00 | 64,05 | -0,45 | (-0,70%) | 64,50 | 64,45 | 63,90 | 64,75 | 25 875 | 1 664 888 |
  |
| GRN (GRODNO) | 23 gru 17:00 | 10,85 | +0,30 | (+2,84%) | 10,55 | 10,80 | 10,50 | 11,00 | 25 217 | 272 546 |
  |
| GRX (GREENX) | 23 gru 17:03 | 2,032 | +0,002 | (+0,10%) | 2,030 | 2,030 | 2,024 | 2,060 | 464 461 | 945 052 |
  |
| GTC | 23 gru 17:00 | 3,16 | +0,10 | (+3,27%) | 3,06 | 3,06 | 3,06 | 3,18 | 24 411 | 76 050 |
  |
| GTN (GETIN) | 23 gru 17:00 | 0,533 | -0,003 | (-0,56%) | 0,536 | 0,540 | 0,530 | 0,540 | 180 899 | 96 482 |
  |
| HDR (HYDROTOR) | 23 gru 16:47 | 13,70 | -0,45 | (-3,18%) | 14,15 | 14,25 | 13,70 | 14,30 | 4 660 | 64 624 |
  |
| HEL (HELIO) | 23 gru 15:25 | 32,40 | -0,50 | (-1,52%) | 32,90 | 32,80 | 32,40 | 32,80 | 344 | 11 187 |
  |
| HRP (HARPER) | 23 gru 17:00 | 5,30 | -0,14 | (-2,57%) | 5,44 | 5,38 | 5,26 | 5,42 | 15 081 | 80 215 |
  |
| HRS (HERKULES) | 23 gru 17:00 | 1,360 | +0,125 | (+10,12%) | 1,235 | 1,220 | 1,215 | 1,450 | 172 434 | 233 164 |
  |
| HUG (HUUUGE) | 23 gru 17:00 | 23,90 | +0,10 | (+0,42%) | 23,80 | 23,95 | 23,90 | 24,15 | 32 090 | 769 373 |
  |
| IBS (IBSM) | 23 gru 15:32 | 69,00 | -0,20 | (-0,29%) | 69,20 | 70,00 | 66,40 | 70,00 | 110 | 7 348 |
  |
| ICE (MEDINICE) | 23 gru 17:04 | 16,96 | +0,12 | (+0,71%) | 16,84 | 16,84 | 16,66 | 17,22 | 48 880 | 826 593 |
  |
| 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) | 23 gru 16:48 | 0,500 | 0,000 | (0,00%) | 0,500 | 0,496 | 0,496 | 0,500 | 9 508 | 4 752 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 23 gru 16:29 | 31,15 | +0,20 | (+0,65%) | 30,95 | 30,90 | 30,05 | 31,25 | 2 414 | 74 440 |
  |
| IFR (IFSA) | 23 gru 12:33 | 0,688 | -0,148 | (-17,70%) | 0,836 | 0,918 | 0,688 | 0,988 | 436 285 | 362 610 | |
| IMC (IMCOMPANY) | 23 gru 16:49 | 25,40 | +0,20 | (+0,79%) | 25,20 | 25,80 | 25,10 | 26,70 | 3 313 | 84 942 |
  |
| IMP (IMPERIO) | 23 gru 14:11 | 1,31 | -0,02 | (-1,50%) | 1,33 | 1,33 | 1,31 | 1,35 | 52 788 | 70 599 |
 |
| IMS | 23 gru 17:04 | 2,61 | 0,00 | (0,00%) | 2,61 | 2,59 | 2,42 | 2,61 | 152 042 | 378 350 |
  |
| INC | 23 gru 17:00 | 1,530 | +0,035 | (+2,34%) | 1,495 | 1,470 | 1,470 | 1,580 | 174 507 | 262 570 |
  |
| ING (INGBSK) | 23 gru 17:00 | 342,00 | +2,00 | (+0,59%) | 340,00 | 347,50 | 337,00 | 347,50 | 6 510 | 2 218 993 |
  |
| INK (INSTALKRK) | 23 gru 17:00 | 35,30 | -0,40 | (-1,12%) | 35,70 | 35,70 | 35,20 | 35,80 | 2 305 | 81 680 |
  |
| INL (INTROL) | 23 gru 16:43 | 8,08 | +0,24 | (+3,06%) | 7,84 | 7,90 | 7,80 | 8,08 | 6 133 | 48 891 |
  |
| INP (INPRO) | 23 gru 17:00 | 8,55 | -0,05 | (-0,58%) | 8,60 | 8,60 | 8,35 | 8,60 | 1 064 | 9 085 |
  |
| IPE (IPOPEMA) | 23 gru 17:01 | 3,96 | -0,04 | (-1,00%) | 4,00 | 4,08 | 3,96 | 4,08 | 10 742 | 43 328 |
  |
| IPO (INTERSPPL) | 23 gru 16:45 | 0,436 | 0,000 | (0,00%) | 0,436 | 0,440 | 0,436 | 0,464 | 30 682 | 13 731 |
  |
| 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) | 23 gru 17:00 | 1,865 | -0,175 | (-8,58%) | 2,040 | 1,860 | 1,860 | 2,000 | 10 460 | 19 814 |
  |
| IZB (IZOBLOK) | 23 gru 15:00 | 22,20 | -0,20 | (-0,89%) | 22,40 | 22,20 | 22,20 | 22,20 | 3 024 | 67 133 |
  |
| IZO (IZOLACJA) | 23 gru 17:00 | 3,73 | -0,15 | (-3,87%) | 3,88 | 3,88 | 3,70 | 3,98 | 7 979 | 29 762 |
  |
| IZS (IZOSTAL) | 23 gru 16:33 | 3,21 | +0,08 | (+2,56%) | 3,13 | 3,15 | 3,15 | 3,22 | 30 660 | 97 791 |
  |
| JRH | 23 gru 17:00 | 4,80 | -0,08 | (-1,64%) | 4,88 | 4,78 | 4,56 | 4,80 | 41 380 | 195 888 |
  |
| JSW | 23 gru 17:04 | 22,24 | +0,40 | (+1,83%) | 21,84 | 21,70 | 21,41 | 22,42 | 1 550 969 | 33 681 908 |
  |
| JWW (JWWINVEST) | 23 gru 15:45 | 3,03 | -0,12 | (-3,81%) | 3,15 | 3,15 | 2,90 | 3,15 | 5 412 | 16 312 |
  |
| KCH (KRAKCHEM) | 23 gru 17:03 | 0,467 | +0,052 | (+12,53%) | 0,415 | 0,415 | 0,413 | 0,467 | 152 727 | 67 095 |
  |
| KCI | 23 gru 17:03 | 0,888 | -0,010 | (-1,11%) | 0,898 | 0,882 | 0,880 | 0,890 | 31 711 | 28 026 |
  |
| 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) | 23 gru 17:00 | 20,95 | -0,05 | (-0,24%) | 21,00 | 20,70 | 20,45 | 21,00 | 9 868 | 204 313 |
  |
| KGH (KGHM) | 23 gru 17:04 | 273,80 | +1,40 | (+0,51%) | 272,40 | 273,30 | 269,60 | 274,90 | 422 083 | 115 186 296 |
  |
| KGL | 23 gru 14:22 | 10,80 | -0,60 | (-5,26%) | 11,40 | 10,40 | 10,40 | 11,00 | 1 200 | 12 632 |
  |
| KGN (KOGENERA) | 23 gru 17:00 | 62,80 | -0,60 | (-0,95%) | 63,40 | 63,40 | 62,00 | 63,40 | 4 192 | 261 910 |
  |
| KMP (KOMPAP) | 23 gru 12:18 | 23,60 | +0,40 | (+1,72%) | 23,20 | 23,60 | 23,60 | 23,60 | 42 | 991 |
  |
| KOM (KOMPUTRON) | 23 gru 16:48 | 6,64 | +0,28 | (+4,40%) | 6,36 | 6,48 | 6,36 | 6,68 | 18 439 | 119 695 |
  |
| KPD (KPPD) | 23 gru 16:13 | 19,30 | -0,30 | (-1,53%) | 19,60 | 19,60 | 19,10 | 19,60 | 181 | 3 510 |
  |
| KPL (KINOPOL) | 23 gru 17:00 | 21,70 | +0,20 | (+0,93%) | 21,50 | 21,50 | 21,20 | 21,80 | 7 279 | 156 740 |
  |
| KRK (KRKA) | 23 gru 16:47 | 878,00 | +8,00 | (+0,92%) | 870,00 | 880,00 | 870,00 | 880,00 | 103 | 90 232 |
  |
| KRU (KRUK) | 23 gru 17:00 | 492,30 | -0,40 | (-0,08%) | 492,70 | 490,00 | 489,70 | 496,00 | 19 079 | 9 392 351 |
  |
| KSG (KSGAGRO) | 23 gru 17:01 | 3,69 | -0,19 | (-4,90%) | 3,88 | 3,85 | 3,68 | 3,85 | 22 954 | 85 803 |
  |
| KTY (KETY) | 23 gru 17:00 | 898,00 | -1,00 | (-0,11%) | 899,00 | 900,00 | 896,50 | 905,50 | 10 703 | 9 637 818 |
  |
| KVT (KRVITAMIN) | 23 gru 16:30 | 10,40 | +0,15 | (+1,46%) | 10,25 | 10,25 | 10,25 | 10,40 | 3 947 | 40 718 |
  |
| LBT (LIBET) | 23 gru 13:59 | 1,420 | 0,000 | (0,00%) | 1,420 | 1,420 | 1,420 | 1,485 | 2 889 | 4 158 |
  |
| LBW (LUBAWA) | 23 gru 17:04 | 7,400 | +0,010 | (+0,14%) | 7,390 | 7,370 | 7,280 | 7,590 | 979 783 | 7 237 232 |
  |
| LEN (LENA) | 23 gru 17:00 | 2,60 | 0,00 | (0,00%) | 2,60 | 2,58 | 2,56 | 2,60 | 42 687 | 110 594 |
  |
| LES (LESS) | 23 gru 17:00 | 0,210 | -0,007 | (-3,23%) | 0,217 | 0,216 | 0,208 | 0,217 | 143 124 | 30 419 |
  |
| LKD (LOKUM) | 23 gru 13:05 | 22,30 | +0,70 | (+3,24%) | 21,60 | 21,20 | 21,20 | 22,30 | 1 054 | 22 656 |
  |
| LPP | 23 gru 17:04 | 20 770,00 | -410,00 | (-1,94%) | 21 180,00 | 21 180,00 | 20 730,00 | 21 290,00 | 1 664 | 34 772 100 |
  |
| LRQ (LARQ) | 23 gru 16:43 | 1,790 | +0,070 | (+4,07%) | 1,720 | 1,720 | 1,705 | 1,790 | 2 519 | 4 384 |
  |
| LSI (LSISOFT) | 23 gru 16:33 | 29,00 | -0,20 | (-0,68%) | 29,20 | 29,20 | 29,00 | 29,20 | 837 | 24 303 |
  |
| LTX (LENTEX) | 23 gru 17:00 | 6,82 | +0,16 | (+2,40%) | 6,66 | 6,70 | 6,70 | 6,94 | 4 849 | 32 914 |
  |
| LWB (BOGDANKA) | 23 gru 17:00 | 17,80 | +0,22 | (+1,25%) | 17,58 | 17,54 | 17,50 | 18,08 | 171 967 | 3 052 074 |
  |
| MAB (MABION) | 23 gru 17:03 | 6,95 | +0,13 | (+1,91%) | 6,82 | 6,82 | 6,75 | 7,19 | 234 765 | 1 607 094 |
  |
| MAK (MAKARONPL) | 23 gru 17:00 | 22,45 | +0,15 | (+0,67%) | 22,30 | 22,45 | 22,05 | 22,55 | 7 119 | 159 547 |
  |
| 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) | 23 gru 17:04 | 1 060,00 | +2,00 | (+0,19%) | 1 058,00 | 1 058,00 | 1 046,50 | 1 074,50 | 12 953 | 13 716 514 |
  |
| MBR (MOBRUK) | 23 gru 17:00 | 315,00 | +2,00 | (+0,64%) | 313,00 | 313,00 | 311,00 | 317,50 | 3 634 | 1 143 426 |
  |
| MBW (MBWS) | 23 gru 13:16 | 11,00 | 0,00 | (0,00%) | 11,00 | 11,00 | 11,00 | 11,00 | 231 | 2 541 |
  |
| MCI | 23 gru 17:02 | 27,80 | -0,20 | (-0,71%) | 28,00 | 28,00 | 27,50 | 28,00 | 10 209 | 283 069 |
  |
| MCR | 23 gru 16:43 | 20,70 | +0,10 | (+0,49%) | 20,60 | 20,50 | 20,40 | 20,70 | 14 463 | 297 635 |
  |
| MDG (MEDICALG) | 23 gru 17:00 | 34,00 | -0,15 | (-0,44%) | 34,15 | 33,65 | 33,55 | 34,50 | 35 180 | 1 188 709 |
  |
| MDI (MDIENERGIA) | 23 gru 16:49 | 0,820 | 0,000 | (0,00%) | 0,820 | 0,820 | 0,794 | 0,820 | 13 508 | 10 865 |
  |
| MEG (MEGARON) | 22 gru 11:27 | 6,20 | +0,40 | (+6,90%) | 5,80 | 6,20 | 6,20 | 6,20 | 289 | 1 792 |
  |
| MEX (MEXPOLSKA) | 23 gru 17:00 | 3,72 | +0,09 | (+2,48%) | 3,63 | 3,65 | 3,57 | 3,72 | 11 494 | 42 039 |
  |
| MFO | 23 gru 15:59 | 35,20 | 0,00 | (0,00%) | 35,20 | 35,20 | 35,20 | 35,90 | 893 | 31 563 |
  |
| MGT (MANGATA) | 23 gru 16:43 | 59,80 | +1,40 | (+2,40%) | 58,40 | 58,80 | 58,20 | 60,00 | 525 | 31 178 |
  |
| MIL (MILLENNIUM) | 23 gru 17:00 | 16,88 | +0,18 | (+1,08%) | 16,70 | 16,80 | 16,50 | 16,88 | 636 858 | 10 680 555 |
  |
| MIR (MIRACULUM) | 23 gru 17:00 | 0,620 | -0,006 | (-0,96%) | 0,626 | 0,640 | 0,620 | 0,640 | 97 958 | 61 174 |
  |
| MLG (MLPGROUP) | 23 gru 17:00 | 94,00 | -0,40 | (-0,42%) | 94,40 | 94,40 | 90,20 | 94,40 | 1 232 | 113 397 |
  |
| MLK (MILKILAND) | 23 gru 16:48 | 1,755 | -0,075 | (-4,10%) | 1,830 | 1,810 | 1,750 | 1,810 | 183 813 | 324 594 |
  |
| MLS (MLSYSTEM) | 23 gru 17:04 | 14,30 | -0,46 | (-3,12%) | 14,76 | 14,76 | 14,26 | 14,80 | 84 313 | 1 221 131 |
  |
| MNC (MENNICA) | 23 gru 17:00 | 47,70 | +0,70 | (+1,49%) | 47,00 | 49,00 | 47,00 | 49,80 | 8 070 | 385 726 |
  |
| MOC (MOLECURE) | 23 gru 17:00 | 6,36 | +0,19 | (+3,08%) | 6,17 | 6,12 | 6,10 | 6,45 | 75 744 | 473 182 |
  |
| MOJ | 23 gru 12:03 | 1,60 | 0,00 | (0,00%) | 1,60 | 1,61 | 1,60 | 1,61 | 3 417 | 5 477 |
  |
| MOL | 23 gru 16:37 | 31,58 | +0,12 | (+0,38%) | 31,46 | 31,70 | 31,12 | 31,70 | 2 679 | 83 897 |
  |
| MON (MONNARI) | 23 gru 17:03 | 6,20 | +0,24 | (+4,03%) | 5,96 | 5,96 | 5,80 | 6,32 | 47 937 | 289 534 |
  |
| MOV (MOVIEGAMES) | 23 gru 17:01 | 8,92 | +0,52 | (+6,19%) | 8,40 | 8,32 | 8,31 | 9,08 | 22 057 | 188 511 |
  |
| MRB (MIRBUD) | 23 gru 17:00 | 14,49 | -0,07 | (-0,48%) | 14,56 | 14,64 | 14,45 | 14,65 | 81 729 | 1 186 085 |
  |
| MRC (MERCATOR) | 23 gru 17:00 | 37,45 | -0,55 | (-1,45%) | 38,00 | 37,70 | 37,00 | 38,00 | 38 032 | 1 428 113 |
  |
| MSP (MOSTALPLC) | 23 gru 16:49 | 13,80 | +0,15 | (+1,10%) | 13,65 | 13,65 | 13,45 | 13,80 | 4 566 | 62 258 |
  |
| MSW (MOSTALWAR) | 23 gru 17:04 | 7,58 | +0,10 | (+1,34%) | 7,48 | 7,44 | 7,32 | 7,58 | 16 138 | 120 092 |
  |
| MSZ (MOSTALZAB) | 23 gru 17:03 | 6,18 | -0,09 | (-1,44%) | 6,27 | 6,27 | 6,18 | 6,32 | 102 769 | 641 939 |
  |
| MUR (MURAPOL) | 23 gru 17:00 | 38,90 | 0,00 | (0,00%) | 38,90 | 38,90 | 38,50 | 39,15 | 25 339 | 983 486 |
  |
| MVP (MARVIPOL) | 23 gru 16:19 | 8,28 | -0,18 | (-2,13%) | 8,46 | 8,46 | 8,28 | 8,56 | 7 452 | 62 706 |
  |
| MWT (MWTRADE) | 23 gru 15:02 | 3,00 | 0,00 | (0,00%) | 3,00 | 3,00 | 2,94 | 3,00 | 1 996 | 5 936 |
  |
| MXC (MAXCOM) | 23 gru 17:00 | 4,54 | +0,02 | (+0,44%) | 4,52 | 4,51 | 4,50 | 4,56 | 6 281 | 28 461 |
  |
| MZA (MUZA) | 23 gru 16:38 | 7,56 | -0,06 | (-0,79%) | 7,62 | 7,70 | 7,50 | 7,70 | 4 880 | 36 892 |
  |
| NCL (NOCTILUCA) | 23 gru 17:00 | 88,80 | -1,60 | (-1,77%) | 90,40 | 90,60 | 88,40 | 90,60 | 5 902 | 528 236 |
  |
| NEU (NEUCA) | 23 gru 16:49 | 822,00 | -13,00 | (-1,56%) | 835,00 | 838,00 | 816,00 | 838,00 | 884 | 726 833 |
  |
| NNG (NANOGROUP) | 23 gru 17:00 | 2,600 | -0,020 | (-0,76%) | 2,620 | 2,620 | 2,565 | 2,630 | 48 811 | 126 668 |
  |
| NTC (NTCAPITAL) | 23 gru 17:00 | 0,450 | +0,025 | (+5,88%) | 0,425 | 0,438 | 0,425 | 0,452 | 66 390 | 29 682 |
  |
| NTT (NTTSYSTEM) | 23 gru 15:56 | 8,90 | +0,02 | (+0,23%) | 8,88 | 8,86 | 8,80 | 9,18 | 15 414 | 138 242 |
  |
| NTU (NOVATURAS) | 23 gru 17:02 | 4,56 | -0,68 | (-12,98%) | 5,24 | 4,74 | 4,56 | 4,74 | 441 | 2 063 |
  |
| NVA (PANOVA) | 23 gru 16:44 | 15,60 | +0,10 | (+0,65%) | 15,50 | 15,50 | 15,50 | 15,60 | 1 209 | 18 786 |
  |
| NVG (NOVAVISGR) | 23 gru 17:00 | 0,899 | +0,009 | (+1,01%) | 0,890 | 0,890 | 0,871 | 0,900 | 187 447 | 166 881 |
  |
| NVT (NOVITA) | 23 gru 16:38 | 96,00 | 0,00 | (0,00%) | 96,00 | 96,00 | 92,00 | 96,00 | 748 | 70 659 |
  |
| NWG (NEWAG) | 23 gru 17:00 | 95,30 | 0,00 | (0,00%) | 95,30 | 95,40 | 94,40 | 95,90 | 5 972 | 569 192 |
  |
| NXG (NEXITY) | 23 gru 16:45 | 1,19 | +0,08 | (+7,21%) | 1,11 | 1,10 | 1,08 | 1,19 | 2 982 | 3 256 |
  |
| OBL (ORZBIALY) | 23 gru 15:00 | 34,80 | +0,40 | (+1,16%) | 34,40 | 34,80 | 34,80 | 34,80 | 72 | 2 506 |
  |
| ODL (ODLEWNIE) | 23 gru 16:38 | 10,25 | +0,05 | (+0,49%) | 10,20 | 10,15 | 10,00 | 10,30 | 5 662 | 57 169 |
  |
| OND (ONDE) | 23 gru 17:01 | 8,40 | +0,19 | (+2,31%) | 8,21 | 8,16 | 8,13 | 8,40 | 97 930 | 804 137 |
  |
| ONO (ONESANO) | 23 gru 17:00 | 0,766 | -0,048 | (-5,90%) | 0,814 | 0,810 | 0,762 | 0,810 | 65 692 | 51 335 |
  |
| OPG (ORCOGROUP) | 23 gru 12:05 | 4,58 | -0,40 | (-8,03%) | 4,98 | 4,50 | 4,46 | 4,88 | 82 812 | 386 338 |
  |
| OPL (ORANGEPL) | 23 gru 17:00 | 9,976 | -0,022 | (-0,22%) | 9,998 | 9,922 | 9,886 | 10,065 | 456 232 | 4 546 040 |
  |
| OPM (OPTEAM) | 23 gru 17:00 | 3,16 | 0,00 | (0,00%) | 3,16 | 3,14 | 3,12 | 3,18 | 7 834 | 24 755 |
  |
| OPN (OPONEO.PL) | 23 gru 17:00 | 87,20 | +1,20 | (+1,40%) | 86,00 | 86,00 | 85,00 | 87,80 | 5 755 | 499 043 |
  |
| OTM (OTMUCHOW) | 23 gru 14:23 | 4,45 | -0,21 | (-4,51%) | 4,66 | 4,50 | 4,45 | 4,50 | 884 | 3 934 |
  |
| OTS (OTLOG) | 23 gru 17:00 | 11,00 | +0,52 | (+4,96%) | 10,48 | 10,40 | 10,24 | 11,00 | 15 855 | 168 636 |
  |
| PAS (PASSUS) | 23 gru 17:00 | 87,00 | -2,60 | (-2,90%) | 89,60 | 89,00 | 85,40 | 89,60 | 4 548 | 394 523 |
  |
| PAT (PATENTUS) | 23 gru 16:43 | 3,23 | -0,02 | (-0,62%) | 3,25 | 3,24 | 3,10 | 3,24 | 14 094 | 44 664 |
  |
| PBF (PBSFINANSE) | 23 gru 15:00 | 0,590 | 0,000 | (0,00%) | 0,590 | 0,590 | 0,590 | 0,590 | 982 | 579 |
  |
| 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) | 23 gru 17:00 | 11,40 | +0,45 | (+4,11%) | 10,95 | 10,90 | 10,90 | 11,40 | 31 293 | 351 025 |
  |
| PCE (POLICE) | 23 gru 17:00 | 6,92 | +0,02 | (+0,29%) | 6,90 | 6,86 | 6,70 | 7,38 | 21 266 | 147 514 |
  |
| PCF (PCFGROUP) | 23 gru 17:00 | 3,400 | -0,010 | (-0,29%) | 3,410 | 3,365 | 3,180 | 3,450 | 196 285 | 650 046 |
  |
| PCO (PEPCO) | 23 gru 17:04 | 29,70 | +0,18 | (+0,61%) | 29,52 | 29,60 | 29,49 | 30,05 | 1 357 648 | 40 479 012 |
  |
| PCR (PCCROKITA) | 23 gru 17:04 | 61,00 | -0,40 | (-0,65%) | 61,40 | 61,10 | 60,80 | 61,50 | 17 905 | 1 095 207 |
  |
| PCX (PCCEXOL) | 23 gru 17:00 | 2,22 | +0,07 | (+3,26%) | 2,15 | 2,17 | 2,15 | 2,22 | 105 283 | 229 287 |
  |
| PEN (PHOTON) | 23 gru 17:00 | 1,800 | +0,095 | (+5,57%) | 1,705 | 1,705 | 1,700 | 1,870 | 88 351 | 153 889 |
  |
| PEO (PEKAO) | 23 gru 17:04 | 204,60 | -0,90 | (-0,44%) | 205,50 | 205,80 | 201,70 | 207,80 | 326 498 | 66 595 820 |
  |
| PEP | 23 gru 17:00 | 53,80 | -0,60 | (-1,10%) | 54,40 | 54,00 | 52,80 | 54,00 | 7 606 | 405 946 |
  |
| PGE | 23 gru 17:01 | 8,640 | 0,000 | (0,00%) | 8,640 | 8,642 | 8,532 | 8,700 | 1 919 854 | 16 538 862 |
  |
| PGM (PMPG) | 23 gru 16:37 | 1,700 | -0,095 | (-5,29%) | 1,795 | 1,795 | 1,700 | 1,800 | 11 206 | 19 300 |
  |
| PGV (PGFGROUP) | 23 gru 17:00 | 0,463 | -0,035 | (-7,03%) | 0,498 | 0,498 | 0,463 | 0,498 | 46 466 | 22 184 |
  |
| PHN | 23 gru 17:00 | 9,54 | +0,08 | (+0,85%) | 9,46 | 9,54 | 9,40 | 9,58 | 7 190 | 67 899 |
  |
| PHR (PHARMENA) | 23 gru 17:00 | 2,55 | -0,04 | (-1,54%) | 2,59 | 2,56 | 2,53 | 2,59 | 55 854 | 142 875 |
  |
| PJP (PJPMAKRUM) | 23 gru 17:04 | 14,50 | +0,10 | (+0,69%) | 14,40 | 14,40 | 14,30 | 14,70 | 2 502 | 36 042 |
  |
| PKN (PKNORLEN) | 23 gru 17:04 | 93,89 | -0,98 | (-1,03%) | 94,87 | 95,00 | 93,41 | 95,11 | 881 092 | 82 750 512 |
  |
| PKO (PKOBP) | 23 gru 17:04 | 84,44 | -0,38 | (-0,45%) | 84,82 | 84,86 | 83,82 | 85,42 | 1 550 374 | 130 830 184 |
  |
| PKP (PKPCARGO) | 23 gru 17:03 | 12,97 | +0,28 | (+2,21%) | 12,69 | 12,68 | 12,53 | 13,05 | 468 559 | 5 983 655 |
  |
| PLW (PLAYWAY) | 23 gru 17:00 | 250,00 | 0,00 | (0,00%) | 250,00 | 249,50 | 245,00 | 254,00 | 5 667 | 1 408 938 |
  |
| PLZ (PLAZACNTR) | 23 gru 17:03 | 2,270 | +0,020 | (+0,89%) | 2,250 | 2,230 | 2,225 | 2,270 | 29 018 | 64 680 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PPS (PEPEES) | 23 gru 17:00 | 0,885 | -0,020 | (-2,21%) | 0,905 | 0,885 | 0,870 | 0,930 | 42 565 | 37 724 |
  |
| PRI (PRAGMAINK) | 23 gru 16:34 | 3,12 | -0,02 | (-0,64%) | 3,14 | 3,14 | 3,00 | 3,14 | 386 | 1 169 |
  |
| PRM (PROCHEM) | 23 gru 16:10 | 22,20 | +0,60 | (+2,78%) | 21,60 | 21,40 | 21,30 | 23,00 | 1 540 | 34 513 |
  |
| PRT (PROTEKTOR) | 23 gru 17:04 | 1,020 | -0,055 | (-5,12%) | 1,075 | 1,030 | 0,996 | 1,085 | 680 733 | 694 771 |
  |
| PTG (POLTREG) | 23 gru 17:00 | 24,60 | +0,10 | (+0,41%) | 24,50 | 24,50 | 24,20 | 25,20 | 6 692 | 163 728 |
  |
| PTW (PTWP) | 23 gru 16:46 | 138,00 | -1,00 | (-0,72%) | 139,00 | 138,00 | 134,00 | 138,00 | 191 | 25 790 |
  |
| PUR (PURE) | 23 gru 17:00 | 3,700 | +0,520 | (+16,35%) | 3,180 | 3,110 | 3,100 | 3,762 | 208 057 | 715 792 |
  |
| PWX (POLWAX) | 23 gru 17:04 | 1,200 | +0,110 | (+10,09%) | 1,090 | 1,090 | 1,065 | 1,220 | 140 760 | 159 233 |
  |
| PXM (POLIMEXMS) | 23 gru 17:01 | 7,96 | +0,03 | (+0,38%) | 7,93 | 7,91 | 7,78 | 8,07 | 1 188 771 | 9 426 205 |
  |
| PZU | 23 gru 17:04 | 67,50 | -0,40 | (-0,59%) | 67,90 | 68,00 | 67,26 | 68,40 | 750 909 | 50 796 104 |
  |
| QNA (QNATECHNO) | 23 gru 16:28 | 28,00 | -0,50 | (-1,75%) | 28,50 | 28,80 | 27,50 | 28,90 | 491 | 13 811 |
  |
| QNT (QUANTUM) | 23 gru 15:00 | 31,80 | +1,80 | (+6,00%) | 30,00 | 31,20 | 31,20 | 31,80 | 1 405 | 43 866 |
  |
| QRS (QUERCUS) | 23 gru 16:08 | 12,75 | -0,05 | (-0,39%) | 12,80 | 12,85 | 12,50 | 12,85 | 4 529 | 57 215 |
  |
| RAE (RAEN) | 23 gru 17:00 | 0,4900 | -0,0020 | (-0,41%) | 0,4920 | 0,4895 | 0,4685 | 0,4900 | 200 052 | 94 873 |
  |
| RAF (RAFAMET) | 23 gru 17:00 | 35,80 | -2,20 | (-5,79%) | 38,00 | 37,00 | 35,00 | 37,00 | 5 384 | 192 651 |
  |
| RBW (RAINBOW) | 23 gru 17:00 | 151,20 | +1,20 | (+0,80%) | 150,00 | 151,30 | 149,30 | 152,50 | 63 868 | 9 645 960 |
  |
| 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) | 17 gru 12:30 | 0,0550 | 0,0000 | (0,00%) | 0,0550 | 0,0550 | 0,0550 | 0,0550 | 86 561 | 4 761 |
  |
| RLP (RELPOL) | 23 gru 17:02 | 5,16 | +0,06 | (+1,18%) | 5,10 | 5,06 | 5,02 | 5,16 | 15 183 | 77 074 |
  |
| RMK (REMAK) | 23 gru 17:03 | 11,15 | +0,15 | (+1,36%) | 11,00 | 11,00 | 10,85 | 11,20 | 2 270 | 24 944 |
  |
| RNC (REINO) | 23 gru 13:31 | 0,785 | 0,000 | (0,00%) | 0,785 | 0,820 | 0,785 | 0,820 | 89 | 70 |
  |
| RND (RENDER) | 23 gru 16:49 | 79,60 | +3,00 | (+3,92%) | 76,60 | 76,80 | 76,80 | 79,60 | 2 438 | 190 192 |
  |
| RNK (RANKPROGR) | 23 gru 17:00 | 4,450 | +0,290 | (+6,97%) | 4,160 | 4,190 | 4,190 | 4,450 | 41 440 | 177 815 |
  |
| RPC (ROPCZYCE) | 23 gru 16:39 | 24,10 | +1,80 | (+8,07%) | 22,30 | 20,40 | 20,40 | 26,20 | 16 180 | 376 160 |
  |
| RVU (RYVU) | 23 gru 17:00 | 25,35 | -0,45 | (-1,74%) | 25,80 | 25,80 | 25,05 | 25,80 | 75 443 | 1 912 533 |
  |
| RWL (RAWLPLUG) | 23 gru 16:25 | 12,15 | -0,45 | (-3,57%) | 12,60 | 12,80 | 11,75 | 12,80 | 4 167 | 50 435 |
  |
| SAN (SANTANDER) | 23 gru 16:47 | 42,25 | -0,03 | (-0,08%) | 42,29 | 42,29 | 41,99 | 42,29 | 2 163 | 90 973 |
  |
| SCP (SCPFL) | 23 gru 17:04 | 143,40 | +0,60 | (+0,42%) | 142,80 | 143,80 | 142,20 | 145,00 | 5 940 | 848 763 |
  |
| SEK (SEKO) | 23 gru 16:49 | 9,22 | +0,06 | (+0,66%) | 9,16 | 9,18 | 9,16 | 9,42 | 21 622 | 200 419 |
  |
| SEL (SELENAFM) | 23 gru 17:00 | 54,60 | +1,00 | (+1,87%) | 53,60 | 53,60 | 53,40 | 54,60 | 8 333 | 449 936 |
  |
| SEN (SERINUS) | 19 maj 12:51 | 0,710 | -0,010 | (-1,39%) | 0,720 | 0,616 | 0,558 | 0,718 | 736 374 | 451 153 |
 |
| SFG (SILVANO) | 22 gru 10:59 | 4,85 | 0,00 | (0,00%) | 4,85 | 4,85 | 4,85 | 4,85 | 406 | 1 969 |
  |
| SFS (SFINKS) | 23 gru 17:00 | 0,369 | +0,005 | (+1,37%) | 0,364 | 0,357 | 0,352 | 0,369 | 271 140 | 97 133 |
  |
| SGN (SYGNITY) | 23 gru 17:00 | 88,40 | +0,20 | (+0,23%) | 88,20 | 89,00 | 86,80 | 89,80 | 6 801 | 605 950 |
  |
| 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) | 23 gru 15:02 | 0,280 | -0,010 | (-3,45%) | 0,290 | 0,300 | 0,280 | 0,300 | 8 719 | 2 501 |
  |
| SHG (STARHEDGE) | 23 gru 15:00 | 0,240 | +0,008 | (+3,45%) | 0,232 | 0,240 | 0,240 | 0,240 | 8 332 | 2 000 |
  |
| SHO (SHOPER) | 23 gru 17:00 | 52,40 | +0,80 | (+1,55%) | 51,60 | 51,80 | 51,20 | 52,40 | 7 173 | 372 400 |
  |
| SIM (SIMFABRIC) | 23 gru 17:00 | 1,520 | -0,028 | (-1,81%) | 1,548 | 1,524 | 1,512 | 1,544 | 23 233 | 35 370 |
  |
| SKA (SNIEZKA) | 23 gru 16:43 | 81,20 | +0,80 | (+1,00%) | 80,40 | 80,40 | 80,40 | 82,00 | 60 | 4 908 |
  |
| SKH (SKARBIEC) | 23 gru 17:00 | 33,00 | +0,30 | (+0,92%) | 32,70 | 32,90 | 32,00 | 34,00 | 7 331 | 242 538 |
  |
| SKL (SKYLINE) | 23 gru 15:44 | 1,37 | -0,03 | (-2,14%) | 1,40 | 1,37 | 1,37 | 1,37 | 1 000 | 1 370 |
  |
| SLV (SELVITA) | 23 gru 17:02 | 40,90 | +0,30 | (+0,74%) | 40,60 | 40,60 | 40,30 | 41,20 | 96 971 | 3 940 406 |
  |
| SNK (SANOK) | 23 gru 16:47 | 20,30 | +0,20 | (+1,00%) | 20,10 | 20,10 | 20,00 | 20,40 | 4 051 | 81 828 |
  |
| SNT (SYNEKTIK) | 23 gru 17:00 | 275,00 | +1,40 | (+0,51%) | 273,60 | 276,20 | 273,80 | 279,20 | 22 680 | 6 267 420 |
  |
| SNW (SANWIL) | 23 gru 16:48 | 1,250 | +0,015 | (+1,21%) | 1,235 | 1,235 | 1,220 | 1,250 | 28 930 | 35 822 |
  |
| SNX (SUNEX) | 23 gru 17:00 | 3,960 | +0,335 | (+9,24%) | 3,625 | 3,660 | 3,660 | 3,970 | 66 803 | 259 053 |
  |
| SON (SONEL) | 23 gru 17:00 | 14,80 | +0,15 | (+1,02%) | 14,65 | 14,70 | 14,70 | 15,30 | 1 855 | 27 714 |
  |
| SPH (SOPHARMA) | 22 lip 13:18 | 12,75 | -0,25 | (-1,92%) | 13,00 | 13,65 | 12,45 | 13,90 | 2 082 | 26 604 |
 |
| SPL (SANPL) | 23 gru 17:04 | 542,40 | -1,60 | (-0,29%) | 544,00 | 549,80 | 537,00 | 549,80 | 110 269 | 59 761 936 |
  |
| SPR (SPYROSOFT) | 23 gru 16:49 | 570,00 | -6,00 | (-1,04%) | 576,00 | 578,00 | 570,00 | 580,00 | 413 | 237 120 |
  |
| STF (STALPROFI) | 23 gru 17:00 | 7,48 | +0,04 | (+0,54%) | 7,44 | 7,44 | 7,38 | 7,50 | 20 476 | 152 159 |
  |
| STP (STALPROD) | 23 gru 17:00 | 232,00 | -4,00 | (-1,69%) | 236,00 | 234,00 | 232,00 | 235,00 | 787 | 183 584 |
  |
| STS (SATIS) | 23 gru 15:05 | 0,270 | +0,006 | (+2,27%) | 0,264 | 0,270 | 0,270 | 0,270 | 35 307 | 9 533 |
  |
| STX (STALEXP) | 23 gru 17:00 | 3,150 | -0,010 | (-0,32%) | 3,160 | 3,150 | 3,140 | 3,165 | 125 995 | 397 016 |
  |
| SVE (SNTVERSE) | 23 gru 17:02 | 3,530 | 0,000 | (0,00%) | 3,530 | 3,550 | 3,505 | 3,550 | 329 529 | 1 160 660 |
  |
| SVRS (SILVAIR-REGS) | 23 gru 15:56 | 9,70 | +0,25 | (+2,65%) | 9,45 | 9,70 | 9,15 | 9,70 | 7 401 | 68 734 |
  |
| SWG (SECOGROUP) | 23 gru 16:32 | 33,00 | +2,40 | (+7,84%) | 30,60 | 30,60 | 30,60 | 33,00 | 554 | 17 544 |
  |
| TAR (TARCZYNSKI) | 23 gru 16:24 | 121,00 | -1,50 | (-1,22%) | 122,50 | 122,50 | 117,00 | 123,00 | 2 449 | 292 289 |
  |
| TBL (TBULL) | 23 gru 15:02 | 2,76 | +0,04 | (+1,47%) | 2,72 | 2,74 | 2,74 | 2,76 | 9 117 | 25 054 |
  |
| TEN (TSGAMES) | 23 gru 17:03 | 87,10 | +0,10 | (+0,11%) | 87,00 | 87,00 | 86,00 | 88,10 | 19 028 | 1 660 060 |
  |
| THG (TENDERHUT) | 23 gru 16:45 | 5,80 | -0,08 | (-1,36%) | 5,88 | 5,88 | 5,68 | 5,90 | 640 | 3 731 |
  |
| TLX (TALEX) | 23 gru 09:01 | 19,80 | 0,00 | (0,00%) | 19,80 | 19,80 | 19,80 | 19,80 | 10 | 198 |
  |
| TMR (TATRY) | 23 gru 13:51 | 89,00 | -1,00 | (-1,11%) | 90,00 | 88,00 | 87,50 | 89,00 | 121 | 10 637 |
  |
| TOA (TOYA) | 23 gru 17:04 | 9,31 | +0,05 | (+0,54%) | 9,26 | 9,28 | 9,26 | 9,50 | 69 684 | 652 874 |
  |
| TOR (TORPOL) | 23 gru 17:01 | 57,40 | +0,90 | (+1,59%) | 56,50 | 56,50 | 56,40 | 57,50 | 15 980 | 909 938 |
  |
| TOW (TOWERINVT) | 2 maj 17:00 | 2,350 | -0,130 | (-5,24%) | 2,480 | 2,320 | 2,300 | 2,450 | 31 559 | 72 964 |
 |
| TPE (TAURONPE) | 23 gru 17:01 | 8,680 | -0,190 | (-2,14%) | 8,870 | 8,858 | 8,600 | 8,898 | 1 310 126 | 11 377 519 |
  |
| TRI (TRITON) | 17 gru 11:00 | 3,12 | 0,00 | (0,00%) | 3,12 | 3,12 | 3,12 | 3,12 | 15 | 47 |
  |
| TRK (TRAKCJA) | 23 gru 17:00 | 3,230 | +0,045 | (+1,41%) | 3,185 | 3,185 | 3,150 | 3,250 | 132 897 | 424 305 |
  |
| TRN (TRANSPOL) | 23 gru 15:46 | 3,80 | +0,04 | (+1,06%) | 3,76 | 3,76 | 3,73 | 3,80 | 2 955 | 11 209 |
  |
| TRR (TERMOREX) | 23 gru 16:43 | 0,685 | +0,015 | (+2,24%) | 0,670 | 0,670 | 0,670 | 0,685 | 2 172 | 1 458 |
  |
| TSG (TESGAS) | 23 gru 17:00 | 1,885 | -0,035 | (-1,82%) | 1,920 | 1,920 | 1,860 | 1,920 | 54 501 | 103 395 |
  |
| TXT (TEXT) | 23 gru 17:01 | 39,06 | +1,06 | (+2,79%) | 38,00 | 38,00 | 37,62 | 39,20 | 169 631 | 6 492 321 |
  |
| UCG (UNICREDIT) | 23 gru 15:08 | 294,00 | 0,00 | (0,00%) | 294,00 | 299,00 | 292,30 | 299,00 | 293 | 86 396 |
  |
| ULG (ULTGAMES) | 23 gru 17:00 | 11,20 | -0,50 | (-4,27%) | 11,70 | 11,30 | 11,20 | 11,65 | 8 614 | 97 552 |
  |
| ULM (ULMA) | 23 gru 15:29 | 60,50 | 0,00 | (0,00%) | 60,50 | 57,00 | 57,00 | 60,50 | 478 | 27 988 |
  |
| UNF (UNFOLD) | 23 gru 15:25 | 1,44 | -0,04 | (-2,70%) | 1,48 | 1,56 | 1,44 | 1,56 | 590 | 871 |
 |
| UNI (UNIBEP) | 23 gru 16:46 | 13,80 | -0,10 | (-0,72%) | 13,90 | 13,80 | 13,70 | 13,90 | 2 188 | 30 280 |
  |
| UNT (UNIMOT) | 23 gru 17:00 | 127,00 | +0,80 | (+0,63%) | 126,20 | 126,20 | 125,00 | 127,80 | 3 000 | 379 004 |
  |
| URT (URTESTE) | 23 gru 16:07 | 40,00 | +2,80 | (+7,53%) | 37,20 | 37,40 | 37,40 | 41,10 | 812 | 31 500 |
  |
| VGO (VIGOPHOTN) | 23 gru 17:00 | 442,00 | 0,00 | (0,00%) | 442,00 | 435,00 | 428,00 | 451,00 | 1 338 | 588 876 |
  |
| VIN (VINDEXUS) | 23 gru 17:00 | 12,90 | +0,45 | (+3,61%) | 12,45 | 12,40 | 12,40 | 12,95 | 32 770 | 418 740 |
  |
| VOT (VOTUM) | 23 gru 17:00 | 44,95 | -0,05 | (-0,11%) | 45,00 | 45,50 | 44,50 | 45,60 | 14 192 | 641 327 |
  |
| VOX (VOXEL) | 23 gru 17:00 | 120,80 | +1,20 | (+1,00%) | 119,60 | 119,20 | 118,80 | 121,60 | 9 772 | 1 174 255 |
  |
| VRC (VERCOM) | 23 gru 17:00 | 127,40 | +2,80 | (+2,25%) | 124,60 | 124,60 | 124,00 | 127,40 | 2 473 | 309 405 |
  |
| VRG | 23 gru 17:03 | 4,88 | -0,04 | (-0,81%) | 4,92 | 4,92 | 4,83 | 4,98 | 76 407 | 376 028 |
  |
| 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) | 23 gru 16:49 | 0,654 | -0,030 | (-4,39%) | 0,684 | 0,682 | 0,622 | 0,682 | 267 104 | 172 805 |
  |
| WAS (WASKO) | 23 gru 16:41 | 2,22 | +0,53 | (+30,97%) | 1,70 | 1,68 | 1,67 | 2,22 | 495 688 | 981 910 |
  |
| WIK (WIKANA) | 23 gru 15:38 | 7,10 | 0,00 | (0,00%) | 7,10 | 6,80 | 6,75 | 7,10 | 2 522 | 17 253 |
  |
| WLT (WIELTON) | 23 gru 17:01 | 5,54 | +0,03 | (+0,54%) | 5,51 | 5,51 | 5,50 | 5,57 | 227 624 | 1 261 244 |
  |
| WPL (WIRTUALNA) | 23 gru 17:02 | 59,10 | -0,10 | (-0,17%) | 59,20 | 59,70 | 59,00 | 59,80 | 50 810 | 3 011 013 |
  |
| WPR (WOODPCKR) | 23 gru 17:02 | 2,50 | +0,10 | (+4,17%) | 2,40 | 2,40 | 2,34 | 2,64 | 42 537 | 101 959 |
  |
| WTN (WITTCHEN) | 23 gru 17:00 | 15,04 | -0,12 | (-0,79%) | 15,16 | 15,14 | 15,00 | 15,22 | 79 668 | 1 199 943 |
  |
| WWL (WAWEL) | 23 gru 17:03 | 700,00 | -2,00 | (-0,28%) | 702,00 | 706,00 | 700,00 | 710,00 | 39 | 27 428 |
  |
| WXF (WARIMPEX) | 23 gru 17:00 | 2,35 | 0,00 | (0,00%) | 2,35 | 2,34 | 2,32 | 2,36 | 36 436 | 85 167 |
  |
| XPL (XPLUS) | 23 gru 16:25 | 2,39 | +0,13 | (+5,75%) | 2,26 | 2,24 | 2,23 | 2,39 | 3 549 | 8 078 |
  |
| XTB | 23 gru 17:01 | 71,04 | +0,04 | (+0,06%) | 71,00 | 71,16 | 70,46 | 71,62 | 299 467 | 21 265 752 |
  |
| XTP (XTPL) | 23 gru 17:00 | 71,00 | -0,90 | (-1,25%) | 71,90 | 71,90 | 70,00 | 71,90 | 9 611 | 679 115 |
  |
| YAN (NEPTIS) | 23 gru 15:47 | 13,00 | -0,30 | (-2,26%) | 13,30 | 13,30 | 13,00 | 13,30 | 1 346 | 17 713 |
  |
| YRL (YARRL) | 23 gru 16:38 | 6,58 | -0,20 | (-2,95%) | 6,78 | 6,78 | 6,54 | 6,78 | 6 705 | 44 518 |
  |
| ZAB (ZABKA) | 23 gru 17:04 | 22,89 | -0,19 | (-0,82%) | 23,08 | 22,93 | 22,86 | 23,21 | 1 159 608 | 26 647 228 |
  |
| ZAP (PULAWY) | 23 gru 17:02 | 51,00 | +0,20 | (+0,39%) | 50,80 | 50,80 | 49,70 | 52,20 | 3 605 | 184 479 |
  |
| ZEP (ZEPAK) | 23 gru 17:03 | 17,48 | +1,48 | (+9,25%) | 16,00 | 15,84 | 15,50 | 17,60 | 78 498 | 1 287 010 |
  |
| ZMT (ZAMET) | 23 gru 17:00 | 0,770 | +0,004 | (+0,52%) | 0,766 | 0,766 | 0,760 | 0,770 | 51 917 | 39 654 |
  |
| ZRE (ZREMB) | 23 gru 17:02 | 7,10 | -0,10 | (-1,39%) | 7,20 | 7,20 | 7,03 | 7,20 | 129 832 | 919 049 |
  |
| ZUE | 23 gru 17:02 | 11,75 | +0,70 | (+6,33%) | 11,05 | 11,05 | 11,00 | 11,80 | 64 623 | 738 610 |
  |
| ZUK (STAPORKOW) | 23 gru 17:00 | 4,50 | -0,20 | (-4,26%) | 4,70 | 4,70 | 4,26 | 4,70 | 18 137 | 81 941 |
  |
Biznesradar bez reklam? Sprawdź BR Plus