Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 2 cze 15:35 | 2,38 | 0,00 | (0,00%) | 2,38 | 2,35 | 2,35 | 2,38 | 1 907 | 4 506 |
  |
| 08N (08OCTAVA) | 2 cze 11:00 | 0,665 | +0,040 | (+6,40%) | 0,625 | 0,665 | 0,665 | 0,665 | 11 | 7 |
  |
| 11B (11BIT) | 2 cze 17:01 | 148,50 | -1,40 | (-0,93%) | 149,90 | 149,90 | 148,00 | 151,90 | 2 950 | 441 242 |
  |
| 1AT (ATAL) | 2 cze 16:45 | 65,00 | +0,10 | (+0,15%) | 64,90 | 64,90 | 64,00 | 65,10 | 3 664 | 236 748 |
  |
| 3RG (3RGAMES) | 2 cze 16:34 | 0,758 | +0,024 | (+3,27%) | 0,734 | 0,736 | 0,734 | 0,760 | 36 987 | 27 500 |
  |
| 4MS (4MASS) | 2 cze 17:00 | 4,390 | -0,015 | (-0,34%) | 4,405 | 4,440 | 4,330 | 4,500 | 88 553 | 391 049 |
  |
| AAT (ALTA) | 2 cze 16:41 | 1,500 | -0,090 | (-5,66%) | 1,590 | 1,550 | 1,440 | 1,550 | 19 189 | 28 931 |
  |
| ABE (ABPL) | 2 cze 17:00 | 141,00 | +4,40 | (+3,22%) | 136,60 | 136,40 | 135,40 | 143,40 | 8 428 | 1 192 193 |
  |
| ABS (ASSECOBS) | 2 cze 17:00 | 93,80 | -0,80 | (-0,85%) | 94,60 | 94,80 | 93,80 | 95,00 | 1 643 | 155 585 |
  |
| ACG (ACAUTOGAZ) | 2 cze 16:25 | 21,10 | +0,10 | (+0,48%) | 21,00 | 20,90 | 20,90 | 21,10 | 507 | 10 612 |
  |
| ACP (ASSECOPOL) | 2 cze 17:00 | 188,10 | -0,55 | (-0,29%) | 188,65 | 189,30 | 188,10 | 194,50 | 221 536 | 42 066 052 |
  |
| ACT (ACTION) | 2 cze 17:00 | 36,35 | +0,40 | (+1,11%) | 35,95 | 36,00 | 35,60 | 36,50 | 3 566 | 128 547 |
  |
| ADV (ADIUVO) | 2 cze 16:39 | 0,550 | +0,010 | (+1,85%) | 0,540 | 0,540 | 0,540 | 0,568 | 31 981 | 17 722 |
  |
| AGO (AGORA) | 2 cze 17:00 | 8,92 | +0,16 | (+1,83%) | 8,76 | 8,76 | 8,76 | 9,04 | 41 037 | 367 685 |
  |
| AGT (AGROTON) | 2 cze 17:00 | 4,96 | -0,02 | (-0,40%) | 4,98 | 4,98 | 4,80 | 4,98 | 1 494 | 7 260 |
  |
| ALE (ALLEGRO) | 2 cze 17:04 | 35,110 | +0,750 | (+2,18%) | 34,360 | 34,940 | 34,845 | 35,935 | 14 450 675 | 513 451 776 |
  |
| ALG (AIGAMES) | 2 cze 16:36 | 0,778 | -0,040 | (-4,89%) | 0,818 | 0,816 | 0,700 | 0,818 | 45 904 | 33 599 |
  |
| ALI (ALTUS) | 2 cze 17:00 | 3,29 | +0,08 | (+2,49%) | 3,21 | 3,22 | 3,21 | 3,38 | 23 133 | 76 086 |
  |
| ALL (AILLERON) | 2 cze 17:00 | 16,50 | +0,18 | (+1,10%) | 16,32 | 16,60 | 16,22 | 16,60 | 3 521 | 57 734 |
  |
| ALR (ALIOR) | 2 cze 17:01 | 127,60 | +1,15 | (+0,91%) | 126,45 | 126,90 | 126,50 | 128,60 | 207 071 | 26 431 248 |
  |
| AMB (AMBRA) | 2 cze 16:49 | 18,26 | -0,20 | (-1,08%) | 18,46 | 18,40 | 18,20 | 18,46 | 6 226 | 113 747 |
  |
| AMC (AMICA) | 2 cze 17:00 | 52,00 | -1,30 | (-2,44%) | 53,30 | 53,40 | 51,50 | 53,40 | 17 152 | 893 646 |
  |
| ANR (ANSWEAR) | 2 cze 17:00 | 18,80 | -0,04 | (-0,21%) | 18,84 | 18,50 | 18,00 | 19,18 | 18 491 | 343 124 |
  |
| APE (APSENERGY) | 2 cze 17:00 | 4,55 | -0,18 | (-3,81%) | 4,73 | 4,92 | 4,46 | 5,04 | 85 505 | 413 269 |
  |
| APL (AMPLI) | 1 cze 15:00 | 1,20 | +0,05 | (+4,35%) | 1,15 | 1,15 | 1,15 | 1,20 | 3 955 | 4 698 |
  |
| APN (APLISENS) | 2 cze 16:31 | 18,65 | +0,15 | (+0,81%) | 18,50 | 18,65 | 18,00 | 18,65 | 349 | 6 431 |
  |
| APR (AUTOPARTN) | 2 cze 17:00 | 25,55 | 0,00 | (0,00%) | 25,55 | 25,50 | 25,30 | 26,10 | 233 472 | 5 995 362 |
  |
| APT (APATOR) | 2 cze 17:00 | 26,00 | +0,50 | (+1,96%) | 25,50 | 25,60 | 25,50 | 26,20 | 9 611 | 250 216 |
  |
| ARH (ARCHICOM) | 2 cze 17:00 | 53,40 | +0,60 | (+1,14%) | 52,80 | 52,80 | 52,20 | 53,40 | 2 290 | 121 019 |
  |
| ARL (ARLEN) | 2 cze 17:00 | 26,20 | +0,35 | (+1,35%) | 25,85 | 25,90 | 25,30 | 26,75 | 11 779 | 307 483 |
  |
| ART (ARTIFEX) | 2 cze 17:00 | 20,10 | -1,05 | (-4,96%) | 21,15 | 21,00 | 20,05 | 21,00 | 22 331 | 455 713 |
  |
| ASB (ASBIS) | 2 cze 17:04 | 79,90 | +3,75 | (+4,92%) | 76,15 | 76,15 | 75,75 | 81,00 | 456 261 | 36 170 624 |
  |
| ASE (ASSECOSEE) | 2 cze 17:00 | 63,60 | -0,10 | (-0,16%) | 63,70 | 64,00 | 63,00 | 64,00 | 1 915 | 121 829 |
  |
| ASM (ASMGROUP) | 2 cze 17:00 | 0,1850 | -0,0350 | (-15,91%) | 0,2200 | 0,2220 | 0,1540 | 0,2220 | 1 567 207 | 291 450 |
 |
| AST (ASTARTA) | 2 cze 17:03 | 46,60 | -0,10 | (-0,21%) | 46,70 | 46,65 | 46,40 | 47,00 | 9 827 | 458 298 |
  |
| ATC (ARCTIC) | 2 cze 17:00 | 5,85 | -0,01 | (-0,17%) | 5,86 | 5,86 | 5,83 | 5,90 | 12 484 | 73 286 |
  |
| ATD (ATENDE) | 2 cze 17:00 | 4,10 | +0,54 | (+15,17%) | 3,56 | 3,70 | 3,70 | 4,39 | 764 873 | 3 152 869 |
  |
| ATG (ATMGRUPA) | 2 cze 17:01 | 3,84 | -0,01 | (-0,26%) | 3,85 | 3,84 | 3,82 | 3,88 | 43 413 | 167 186 |
  |
| ATP (ATLANTAPL) | 2 cze 16:48 | 17,65 | +0,25 | (+1,44%) | 17,40 | 17,40 | 17,40 | 17,95 | 1 152 | 20 171 |
  |
| ATR (ATREM) | 2 cze 17:00 | 58,10 | +0,40 | (+0,69%) | 57,70 | 57,90 | 57,70 | 59,20 | 8 273 | 484 232 |
  |
| ATS (ATLANTIS) | 2 cze 11:00 | 1,395 | +0,045 | (+3,33%) | 1,350 | 1,395 | 1,395 | 1,395 | 1 | 1 |
  |
| ATT (GRUPAAZOTY) | 2 cze 17:02 | 24,50 | +1,34 | (+5,79%) | 23,16 | 23,20 | 22,94 | 24,94 | 762 066 | 18 533 952 |
  |
| AWM (AIRWAY) | 2 cze 17:00 | 0,2740 | -0,0015 | (-0,54%) | 0,2755 | 0,2710 | 0,2680 | 0,2755 | 60 214 | 16 282 |
  |
| BBD (BBIDEV) | 2 cze 10:50 | 5,38 | -0,02 | (-0,37%) | 5,40 | 5,40 | 5,38 | 5,40 | 1 043 | 5 631 |
  |
| BBT (BOOMBIT) | 2 cze 16:01 | 5,74 | -0,22 | (-3,69%) | 5,96 | 5,88 | 5,70 | 5,90 | 8 100 | 47 126 |
  |
| BCM (BETACOM) | 2 cze 16:38 | 5,58 | +0,22 | (+4,10%) | 5,36 | 5,34 | 5,34 | 5,58 | 616 | 3 358 |
  |
| BCS (BIGCHEESE) | 2 cze 16:46 | 4,74 | +0,04 | (+0,85%) | 4,70 | 4,70 | 4,70 | 4,74 | 4 926 | 23 160 |
  |
| BCX (BIOCELTIX) | 2 cze 17:00 | 88,20 | +3,20 | (+3,76%) | 85,00 | 85,00 | 85,00 | 89,00 | 4 234 | 369 678 |
  |
| BDX (BUDIMEX) | 2 cze 17:00 | 656,60 | +6,20 | (+0,95%) | 650,40 | 659,00 | 652,20 | 667,60 | 44 325 | 29 189 264 |
  |
| BFT (BENEFIT) | 2 cze 17:04 | 4 560,00 | +180,00 | (+4,11%) | 4 380,00 | 4 382,00 | 4 382,00 | 4 582,00 | 7 095 | 31 913 106 |
  |
| BHW (HANDLOWY) | 2 cze 17:03 | 122,00 | -0,20 | (-0,16%) | 122,20 | 122,80 | 121,20 | 124,00 | 36 473 | 4 455 598 |
  |
| BIO (BIOTON) | 2 cze 17:00 | 4,04 | -0,06 | (-1,59%) | 4,10 | 4,04 | 4,03 | 4,10 | 7 512 | 30 374 |
  |
| BIP (BIOPLANET) | 2 cze 16:46 | 32,00 | -1,00 | (-3,03%) | 33,00 | 32,20 | 31,00 | 33,40 | 2 679 | 85 590 |
  |
| BLO (BLOOBER) | 2 cze 17:00 | 26,15 | +0,20 | (+0,77%) | 25,95 | 25,55 | 25,55 | 26,55 | 20 930 | 546 822 |
  |
| BMC (BUMECH) | 2 cze 17:04 | 19,57 | +0,12 | (+0,62%) | 19,45 | 19,83 | 19,00 | 20,60 | 104 960 | 2 088 869 |
  |
| BMX (BIOMAXIMA) | 2 cze 16:48 | 10,40 | -0,04 | (-0,38%) | 10,44 | 10,46 | 10,34 | 10,66 | 4 217 | 43 980 |
  |
| BNP (BNPPPL) | 2 cze 17:02 | 145,20 | +2,20 | (+1,54%) | 143,00 | 143,20 | 142,20 | 145,60 | 5 509 | 793 963 |
  |
| BOS | 2 cze 17:00 | 10,08 | +0,04 | (+0,40%) | 10,04 | 10,02 | 9,94 | 10,08 | 15 745 | 157 353 |
  |
| BOW (BOWIM) | 2 cze 16:48 | 8,56 | +0,06 | (+0,71%) | 8,50 | 8,60 | 8,20 | 8,66 | 56 383 | 472 542 |
  |
| BRS (BORYSZEW) | 2 cze 17:01 | 4,970 | +0,045 | (+0,91%) | 4,925 | 4,960 | 4,900 | 5,320 | 496 579 | 2 514 641 |
  |
| BST (BEST) | 2 cze 16:49 | 32,80 | -0,10 | (-0,30%) | 32,90 | 32,90 | 31,80 | 32,90 | 1 917 | 61 998 |
  |
| CAP (CAPITEA) | 2 cze 17:00 | 0,420 | -0,012 | (-2,78%) | 0,432 | 0,432 | 0,418 | 0,440 | 340 530 | 144 996 |
  |
| CAR (INTERCARS) | 2 cze 17:00 | 810,00 | -2,00 | (-0,25%) | 812,00 | 812,00 | 808,00 | 820,00 | 3 493 | 2 835 368 |
  |
| CAV (CAVATINA) | 2 cze 15:20 | 12,70 | -0,40 | (-3,05%) | 13,10 | 12,85 | 12,50 | 13,20 | 1 816 | 23 088 |
  |
| CBF (CYBERFLKS) | 2 cze 17:00 | 201,80 | +0,80 | (+0,40%) | 201,00 | 203,80 | 201,20 | 207,00 | 45 365 | 9 246 105 |
  |
| CCE (CCENERGY) | 2 cze 15:01 | 0,252 | -0,038 | (-13,10%) | 0,290 | 0,252 | 0,252 | 0,252 | 200 | 50 |
  |
| CDL (CDRL) | 2 cze 16:49 | 8,35 | -0,10 | (-1,18%) | 8,45 | 8,50 | 8,20 | 8,50 | 5 080 | 42 673 |
  |
| CDR (CDPROJEKT) | 2 cze 17:01 | 227,40 | +1,50 | (+0,66%) | 225,90 | 229,60 | 226,20 | 231,40 | 460 662 | 105 143 768 |
  |
| CEZ | 2 cze 16:28 | 223,80 | +3,60 | (+1,63%) | 220,20 | 221,00 | 220,00 | 223,80 | 223 | 49 472 |
  |
| CFI | 2 cze 15:18 | 0,131 | -0,009 | (-6,43%) | 0,140 | 0,131 | 0,131 | 0,131 | 42 000 | 5 502 |
  |
| CIG (CIGAMES) | 2 cze 17:00 | 2,910 | -0,010 | (-0,34%) | 2,920 | 2,910 | 2,840 | 2,970 | 424 722 | 1 232 771 |
  |
| CLC (COLUMBUS) | 2 cze 17:00 | 3,600 | -0,110 | (-2,96%) | 3,710 | 3,300 | 3,200 | 3,710 | 111 971 | 394 247 |
  |
| CLD (CLOUD) | 2 cze 13:59 | 70,20 | -2,00 | (-2,77%) | 72,20 | 72,20 | 70,20 | 73,00 | 396 | 28 656 |
  |
| CLE (COALENERG) | 2 cze 17:00 | 1,825 | -0,031 | (-1,67%) | 1,856 | 1,858 | 1,810 | 1,858 | 41 692 | 76 395 |
  |
| CLN (CLNPHARMA) | 2 cze 17:00 | 20,65 | +0,25 | (+1,23%) | 20,40 | 20,65 | 20,30 | 20,70 | 5 225 | 107 165 |
  |
| CMP (COMP) | 2 cze 17:00 | 90,20 | -5,80 | (-6,04%) | 96,00 | 97,90 | 88,20 | 98,00 | 99 126 | 9 301 184 |
  |
| COG (COGNOR) | 2 cze 17:04 | 6,85 | +0,55 | (+8,73%) | 6,30 | 6,32 | 6,26 | 7,20 | 2 225 376 | 15 344 357 |
  |
| CPA (CAPITAL) | 2 cze 17:00 | 3,48 | -0,18 | (-4,92%) | 3,66 | 3,66 | 3,32 | 3,70 | 298 863 | 1 031 075 |
  |
| CPD (CELTIC) | 2 cze 11:44 | 1,370 | +0,005 | (+0,37%) | 1,365 | 1,360 | 1,360 | 1,370 | 595 | 809 |
  |
| CPI (CPIEUROPE) | 25 maj 12:41 | 66,30 | +1,40 | (+2,16%) | 64,90 | 66,40 | 66,30 | 66,40 | 2 | 133 |
  |
| CPL (COMPERIA) | 1 cze 15:13 | 5,05 | +0,13 | (+2,64%) | 4,92 | 5,05 | 5,05 | 5,05 | 100 | 505 |
  |
| CPR (COMPREMUM) | 2 cze 17:00 | 1,270 | +0,050 | (+4,10%) | 1,220 | 1,225 | 1,225 | 1,300 | 198 371 | 252 270 |
  |
| CPS (CYFRPLSAT) | 2 cze 17:01 | 15,680 | +0,230 | (+1,49%) | 15,450 | 15,500 | 15,365 | 15,865 | 660 769 | 10 366 884 |
  |
| CRI (CREOTECH) | 2 cze 17:04 | 913,00 | -95,00 | (-9,42%) | 1 008,00 | 956,00 | 913,00 | 1 020,00 | 32 925 | 31 361 242 |
  |
| CRJ (CREEPYJAR) | 2 cze 17:00 | 518,00 | +2,00 | (+0,39%) | 516,00 | 514,00 | 506,00 | 520,00 | 1 322 | 676 524 |
  |
| CRM (CORMAY) | 2 cze 17:00 | 0,546 | -0,002 | (-0,36%) | 0,548 | 0,552 | 0,530 | 0,552 | 51 318 | 27 457 |
  |
| CRQ (CRQUANTUM) | 2 cze 17:04 | 375,00 | -44,95 | (-10,70%) | 419,95 | 406,95 | 363,00 | 424,00 | 76 919 | 29 598 746 | |
| CSR (CASPAR) | 2 cze 16:30 | 6,00 | +0,60 | (+11,11%) | 5,40 | 5,25 | 5,25 | 6,00 | 5 169 | 27 895 |
  |
| CTS (CITYSERV) | 2 cze 11:00 | 6,50 | 0,00 | (0,00%) | 6,50 | 6,50 | 6,50 | 6,50 | 68 | 442 |
  |
| CTX (CAPTORTX) | 2 cze 17:00 | 75,50 | +0,50 | (+0,67%) | 75,00 | 74,20 | 71,00 | 75,80 | 15 874 | 1 168 796 |
  |
| CZT (CZTOREBKA) | 2 cze 15:00 | 0,590 | +0,030 | (+5,36%) | 0,560 | 0,590 | 0,590 | 0,590 | 2 770 | 1 634 |
  |
| DAD (DADELO) | 2 cze 17:00 | 72,00 | -0,20 | (-0,28%) | 72,20 | 72,10 | 70,70 | 73,10 | 6 880 | 495 766 |
  |
| DAT (DATAWALK) | 2 cze 17:00 | 132,00 | +1,80 | (+1,38%) | 130,20 | 134,40 | 131,40 | 138,00 | 30 559 | 4 128 144 |
  |
| DBC (DEBICA) | 2 cze 16:31 | 89,10 | -0,30 | (-0,34%) | 89,40 | 89,40 | 89,00 | 89,40 | 513 | 45 708 |
  |
| DBE (DBENERGY) | 2 cze 16:23 | 8,88 | +0,24 | (+2,78%) | 8,64 | 8,70 | 8,70 | 8,88 | 90 | 798 |
  |
| DCR (DECORA) | 2 cze 16:32 | 72,50 | +0,50 | (+0,69%) | 72,00 | 71,80 | 71,60 | 72,50 | 1 482 | 106 582 |
  |
| DEK (DEKPOL) | 2 cze 17:00 | 66,40 | -1,60 | (-2,35%) | 68,00 | 68,00 | 65,20 | 69,60 | 5 902 | 393 957 |
  |
| DEL (DELKO) | 2 cze 16:35 | 6,07 | +0,07 | (+1,17%) | 6,00 | 6,00 | 5,93 | 6,07 | 1 325 | 7 959 |
  |
| DGA | 2 cze 14:34 | 26,30 | 0,00 | (0,00%) | 26,30 | 26,30 | 26,30 | 26,30 | 2 | 53 |
  |
| DGE (DRAGOENT) | 2 cze 15:22 | 18,80 | 0,00 | (0,00%) | 18,80 | 18,80 | 18,50 | 18,80 | 274 | 5 119 |
  |
| DIA (DIAG) | 2 cze 17:00 | 172,20 | -0,90 | (-0,52%) | 173,10 | 174,90 | 171,30 | 175,90 | 45 445 | 7 879 141 |
  |
| DIG (DIGITANET) | 2 cze 17:00 | 215,00 | +4,60 | (+2,19%) | 210,40 | 212,60 | 207,40 | 219,60 | 22 679 | 4 874 299 |
  |
| DMG (DMGROUP) | 2 cze 15:27 | 2,23 | +0,01 | (+0,45%) | 2,22 | 2,20 | 2,18 | 2,25 | 6 843 | 15 165 |
  |
| DNP (DINOPL) | 2 cze 17:04 | 29,97 | +0,13 | (+0,44%) | 29,84 | 30,00 | 29,93 | 30,56 | 2 399 916 | 72 407 520 |
  |
| DOM (DOMDEV) | 2 cze 17:00 | 243,50 | -8,50 | (-3,37%) | 252,00 | 254,50 | 241,50 | 254,50 | 12 065 | 2 972 979 |
  |
| DTR (DIGITREE) | 2 cze 10:27 | 11,20 | 0,00 | (0,00%) | 11,20 | 11,20 | 11,20 | 11,20 | 40 | 448 |
  |
| DVL (DEVELIA) | 2 cze 17:00 | 11,18 | +0,20 | (+1,82%) | 10,98 | 10,82 | 10,82 | 11,18 | 1 004 147 | 11 000 093 |
  |
| EAH (ESOTIQ) | 2 cze 17:02 | 28,70 | -0,10 | (-0,35%) | 28,80 | 28,80 | 27,60 | 29,00 | 2 573 | 72 717 |
  |
| EAT (AMREST) | 2 cze 17:03 | 10,10 | -0,10 | (-0,98%) | 10,20 | 10,24 | 9,90 | 10,36 | 717 687 | 7 276 275 |
  |
| EBP (ERSTEPL) | 2 cze 17:03 | 602,80 | +6,80 | (+1,14%) | 596,00 | 600,20 | 599,00 | 614,40 | 56 166 | 33 950 488 |
  |
| ECB (ECBSA) | 2 cze 15:54 | 22,00 | +0,15 | (+0,69%) | 21,85 | 22,00 | 21,50 | 22,35 | 575 | 12 626 |
  |
| ECH (ECHO) | 2 cze 17:04 | 5,22 | +0,07 | (+1,36%) | 5,15 | 5,12 | 5,12 | 5,28 | 35 142 | 183 352 |
  |
| EDI (EDINVEST) | 2 cze 16:31 | 8,30 | -0,10 | (-1,19%) | 8,40 | 8,40 | 8,30 | 8,40 | 5 987 | 49 957 |
  |
| 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) | 2 cze 11:00 | 6,05 | 0,00 | (0,00%) | 6,05 | 6,05 | 6,05 | 6,05 | 660 | 3 993 |
  |
| EHG (EUROHOLD) | 2 cze 11:37 | 4,10 | 0,00 | (0,00%) | 4,10 | 4,00 | 4,00 | 4,10 | 752 | 3 014 |
  |
| EKP (ELKOP) | 2 cze 13:30 | 1,715 | -0,015 | (-0,87%) | 1,730 | 1,735 | 1,715 | 1,735 | 3 577 | 6 172 |
  |
| ELT (ELEKTROTI) | 2 cze 17:00 | 59,75 | +0,45 | (+0,76%) | 59,30 | 59,50 | 58,45 | 60,40 | 12 085 | 720 139 |
  |
| ENA (ENEA) | 2 cze 17:00 | 20,74 | +0,52 | (+2,57%) | 20,22 | 20,26 | 20,16 | 20,76 | 467 596 | 9 582 381 |
  |
| ENE (ENELMED) | 2 cze 12:38 | 19,10 | +0,10 | (+0,53%) | 19,00 | 19,20 | 19,10 | 19,20 | 7 | 134 |
  |
| ENG (ENERGA) | 2 cze 17:00 | 18,86 | -0,02 | (-0,11%) | 18,88 | 18,86 | 18,86 | 18,90 | 23 353 | 440 628 |
  |
| ENI (ENERGOINS) | 2 cze 16:15 | 2,180 | -0,050 | (-2,24%) | 2,230 | 2,230 | 2,140 | 2,230 | 6 126 | 13 306 |
  |
| ENP (ENAP) | 2 cze 15:00 | 3,52 | +0,06 | (+1,73%) | 3,46 | 3,52 | 3,52 | 3,52 | 3 060 | 10 771 |
  |
| ENT (ENTER) | 2 cze 16:49 | 53,50 | +0,50 | (+0,94%) | 53,00 | 53,00 | 52,50 | 53,80 | 7 521 | 400 399 |
  |
| EQU (EQUNICO) | 2 cze 12:11 | 1,175 | +0,005 | (+0,43%) | 1,170 | 1,170 | 1,160 | 1,175 | 7 924 | 9 197 |
  |
| ERB (ERBUD) | 2 cze 17:00 | 26,45 | +1,55 | (+6,22%) | 24,90 | 25,00 | 25,00 | 27,05 | 3 549 | 91 626 |
  |
| ERG | 2 cze 17:00 | 40,00 | 0,00 | (0,00%) | 40,00 | 39,00 | 39,00 | 40,00 | 12 | 470 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 2 cze 17:00 | 30,90 | +1,40 | (+4,75%) | 29,50 | 29,60 | 29,60 | 31,00 | 12 512 | 380 252 |
  |
| EUC (EUCO) | 4 maj 16:49 | 0,510 | -0,002 | (-0,39%) | 0,512 | 0,512 | 0,499 | 0,516 | 19 999 | 10 148 |
  |
| EUR (EUROCASH) | 2 cze 17:02 | 5,170 | -0,095 | (-1,80%) | 5,265 | 5,245 | 5,160 | 5,345 | 179 999 | 940 572 |
  |
| FAB (FABRITY) | 2 cze 17:00 | 28,90 | +0,50 | (+1,76%) | 28,40 | 28,30 | 28,10 | 29,10 | 1 608 | 46 118 |
  |
| FEE (FEERUM) | 2 cze 16:02 | 16,70 | 0,00 | (0,00%) | 16,70 | 16,70 | 16,05 | 16,85 | 2 797 | 46 015 |
  |
| FFI (FASTFIN) | 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FHB (FOODHUB) | 2 cze 17:00 | 2,30 | +0,06 | (+2,68%) | 2,24 | 2,16 | 2,16 | 2,30 | 4 576 | 10 281 |
  |
| FMG | 1 cze 15:00 | 59,40 | -1,60 | (-2,62%) | 61,00 | 59,20 | 59,20 | 59,40 | 180 | 10 662 |
  |
| FON | 2 cze 15:18 | 1,700 | +0,025 | (+1,49%) | 1,675 | 1,675 | 1,655 | 1,700 | 1 058 | 1 797 |
 |
| FRO (FERRO) | 2 cze 17:00 | 32,20 | +0,60 | (+1,90%) | 31,60 | 32,50 | 31,40 | 32,50 | 5 229 | 167 175 |
  |
| FSG (FASING) | 2 cze 17:00 | 14,60 | -0,40 | (-2,67%) | 15,00 | 14,60 | 14,60 | 14,60 | 174 | 2 540 |
  |
| FTE (FORTE) | 2 cze 17:00 | 18,80 | 0,00 | (0,00%) | 18,80 | 18,90 | 18,60 | 18,90 | 3 238 | 60 692 |
  |
| 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) | 2 cze 16:30 | 4,975 | -0,125 | (-2,45%) | 5,100 | 5,100 | 4,970 | 5,120 | 6 228 | 31 232 |
  |
| GKI (IMMOBILE) | 2 cze 16:49 | 4,65 | +0,13 | (+2,88%) | 4,52 | 4,62 | 4,53 | 4,75 | 20 613 | 95 598 |
  |
| GMT (GENOMTEC) | 2 cze 17:00 | 4,99 | +0,03 | (+0,50%) | 4,97 | 5,00 | 4,99 | 5,16 | 28 350 | 143 422 |
  |
| GNS (NIEWIADOW) | 2 cze 17:00 | 14,55 | +0,70 | (+5,05%) | 13,85 | 14,00 | 13,85 | 15,25 | 587 414 | 8 628 265 |
  |
| GOB (GOBARTO) | 1 cze 15:00 | 22,90 | 0,00 | (0,00%) | 22,90 | 21,50 | 21,50 | 22,90 | 74 | 1 605 |
  |
| GOP (GAMEOPS) | 2 cze 15:42 | 14,70 | +0,10 | (+0,68%) | 14,60 | 14,80 | 14,50 | 14,80 | 1 827 | 26 754 |
  |
| GPP (GRUPRACUJ) | 2 cze 17:00 | 48,15 | +2,65 | (+5,82%) | 45,50 | 45,35 | 45,15 | 48,90 | 43 055 | 2 068 640 |
  |
| GPW | 2 cze 17:00 | 79,65 | -0,55 | (-0,69%) | 80,20 | 81,40 | 79,50 | 81,65 | 94 487 | 7 573 603 |
  |
| GRN (GRODNO) | 2 cze 16:39 | 17,95 | -0,45 | (-2,45%) | 18,40 | 18,20 | 17,40 | 18,45 | 22 296 | 397 519 |
  |
| GRX (GREENX) | 2 cze 17:00 | 2,460 | -0,024 | (-0,97%) | 2,484 | 2,474 | 2,436 | 2,508 | 683 837 | 1 681 772 |
  |
| GTC | 2 cze 12:03 | 2,50 | +0,01 | (+0,40%) | 2,49 | 2,50 | 2,50 | 2,50 | 1 020 | 2 550 |
  |
| GTN (GETIN) | 2 cze 17:00 | 0,507 | +0,003 | (+0,60%) | 0,504 | 0,505 | 0,499 | 0,510 | 233 516 | 117 684 |
  |
| GVT (VIRTUS) | 2 cze 17:00 | 1,390 | -0,046 | (-3,20%) | 1,436 | 1,390 | 1,252 | 1,458 | 484 812 | 651 647 |
  |
| HDR (HYDROTOR) | 2 cze 12:25 | 13,70 | -0,30 | (-2,14%) | 14,00 | 14,85 | 13,70 | 14,85 | 636 | 8 738 |
  |
| HEL (HELIO) | 2 cze 15:59 | 54,00 | +1,00 | (+1,89%) | 53,00 | 53,00 | 52,80 | 54,00 | 359 | 19 276 |
  |
| HRP (HARPER) | 2 cze 16:35 | 5,04 | +0,04 | (+0,80%) | 5,00 | 5,10 | 5,00 | 5,18 | 4 610 | 23 423 |
  |
| HRS (HERKULES) | 2 cze 14:46 | 1,445 | +0,030 | (+2,12%) | 1,415 | 1,435 | 1,350 | 1,445 | 15 251 | 21 376 |
  |
| HUG (HUUUGE) | 2 cze 17:00 | 21,75 | -0,25 | (-1,14%) | 22,00 | 22,00 | 21,45 | 22,00 | 5 557 | 120 757 |
  |
| IBS (IBSM) | 2 cze 13:27 | 67,60 | -1,40 | (-2,03%) | 69,00 | 69,00 | 65,00 | 69,00 | 55 | 3 599 |
  |
| ICE (MEDINICE) | 2 cze 17:00 | 78,50 | +1,70 | (+2,21%) | 76,80 | 76,00 | 74,40 | 79,50 | 53 720 | 4 166 695 |
  |
| 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) | 2 cze 16:03 | 0,500 | +0,040 | (+8,70%) | 0,460 | 0,498 | 0,490 | 0,500 | 3 751 | 1 864 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 2 cze 16:24 | 26,95 | -0,05 | (-0,19%) | 27,00 | 27,00 | 26,60 | 27,00 | 2 801 | 75 290 |
  |
| IFR (IFSA) | 2 cze 16:48 | 0,124 | -0,001 | (-0,80%) | 0,125 | 0,125 | 0,112 | 0,125 | 94 408 | 11 298 |
 |
| IMC (IMCOMPANY) | 2 cze 16:43 | 40,05 | -1,15 | (-2,79%) | 41,20 | 41,00 | 40,00 | 41,00 | 311 | 12 566 |
  |
| IMP (IMPERIO) | 1 cze 16:37 | 1,70 | 0,00 | (0,00%) | 1,70 | 1,65 | 1,65 | 1,70 | 9 | 15 |
  |
| IMS | 2 cze 16:46 | 2,15 | -0,03 | (-1,38%) | 2,18 | 2,18 | 2,10 | 2,18 | 8 965 | 19 125 |
  |
| INC | 2 cze 16:49 | 1,505 | -0,055 | (-3,53%) | 1,560 | 1,610 | 1,500 | 1,615 | 40 428 | 61 891 |
  |
| ING (INGBSK) | 2 cze 17:00 | 436,40 | +5,20 | (+1,21%) | 431,20 | 431,20 | 431,20 | 438,80 | 16 435 | 7 175 098 |
  |
| INK (INSTALKRK) | 2 cze 16:48 | 37,60 | +0,20 | (+0,53%) | 37,40 | 37,40 | 37,40 | 37,60 | 254 | 9 540 |
  |
| INL (INTROL) | 2 cze 16:02 | 7,90 | +0,24 | (+3,13%) | 7,66 | 7,66 | 7,66 | 7,90 | 11 814 | 91 973 |
  |
| INP (INPRO) | 2 cze 16:42 | 7,65 | -0,05 | (-0,65%) | 7,70 | 7,70 | 7,65 | 7,70 | 430 | 3 290 |
  |
| IPE (IPOPEMA) | 2 cze 17:00 | 6,84 | -0,54 | (-7,32%) | 7,38 | 7,24 | 6,60 | 7,24 | 23 663 | 163 869 |
  |
| IPO (INTERSPPL) | 2 cze 17:00 | 0,383 | +0,008 | (+2,13%) | 0,375 | 0,383 | 0,375 | 0,383 | 4 142 | 1 552 |
  |
| 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) | 2 cze 17:00 | 1,710 | -0,010 | (-0,58%) | 1,720 | 1,730 | 1,575 | 1,730 | 3 156 | 5 173 |
  |
| IZB (IZOBLOK) | 2 cze 15:01 | 33,60 | -1,20 | (-3,45%) | 34,80 | 34,80 | 33,60 | 34,80 | 162 | 5 458 |
  |
| IZO (IZOLACJA) | 2 cze 13:42 | 3,59 | -0,01 | (-0,28%) | 3,60 | 3,65 | 3,59 | 3,65 | 16 | 58 |
  |
| IZS (IZOSTAL) | 2 cze 15:56 | 3,14 | +0,02 | (+0,64%) | 3,12 | 3,12 | 3,07 | 3,15 | 9 884 | 30 825 |
  |
| JRH | 2 cze 17:00 | 4,77 | -0,25 | (-4,98%) | 5,02 | 5,08 | 4,66 | 5,08 | 40 147 | 191 495 |
  |
| JSW | 2 cze 17:01 | 29,30 | +1,58 | (+5,70%) | 27,72 | 27,80 | 27,47 | 29,99 | 1 238 054 | 36 265 016 |
  |
| JWW (JWWINVEST) | 2 cze 11:22 | 2,92 | 0,00 | (0,00%) | 2,92 | 2,92 | 2,92 | 2,92 | 1 680 | 4 906 |
  |
| KCH (KRAKCHEM) | 2 cze 17:00 | 0,300 | 0,000 | (0,00%) | 0,300 | 0,296 | 0,295 | 0,305 | 8 152 | 2 413 |
  |
| KCI | 2 cze 15:16 | 0,914 | +0,024 | (+2,70%) | 0,890 | 0,886 | 0,886 | 0,914 | 136 | 123 |
  |
| 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) | 2 cze 17:00 | 19,26 | +0,12 | (+0,63%) | 19,14 | 19,26 | 19,26 | 19,36 | 6 237 | 120 187 |
  |
| KGH (KGHM) | 2 cze 17:01 | 376,50 | +25,60 | (+7,30%) | 350,90 | 361,00 | 360,95 | 376,50 | 1 052 516 | 391 284 256 |
  |
| KGL | 2 cze 14:31 | 10,90 | -0,10 | (-0,91%) | 11,00 | 11,00 | 10,50 | 11,00 | 197 | 2 069 |
  |
| KGN (KOGENERA) | 2 cze 17:00 | 78,20 | -0,40 | (-0,51%) | 78,60 | 80,40 | 78,10 | 80,40 | 4 183 | 330 689 |
  |
| KMP (KOMPAP) | 2 cze 16:03 | 19,60 | 0,00 | (0,00%) | 19,60 | 19,60 | 19,60 | 19,60 | 304 | 5 958 |
  |
| KOM (KOMPUTRON) | 2 cze 16:39 | 5,98 | +0,17 | (+2,93%) | 5,81 | 5,96 | 5,85 | 6,00 | 3 295 | 19 720 |
  |
| KPD (KPPD) | 2 cze 13:09 | 20,00 | -1,00 | (-4,76%) | 21,00 | 20,40 | 20,00 | 20,60 | 901 | 18 229 |
  |
| KPL (KINOPOL) | 2 cze 17:02 | 19,40 | -0,10 | (-0,51%) | 19,50 | 19,45 | 19,40 | 20,20 | 34 795 | 685 974 |
  |
| KRK (KRKA) | 2 cze 17:00 | 1 100,00 | +18,00 | (+1,66%) | 1 082,00 | 1 098,00 | 1 070,00 | 1 100,00 | 40 | 43 092 |
  |
| KRU (KRUK) | 2 cze 17:02 | 395,00 | -5,00 | (-1,25%) | 400,00 | 402,00 | 391,00 | 404,10 | 97 508 | 38 788 804 |
  |
| KSG (KSGAGRO) | 2 cze 17:00 | 3,520 | -0,130 | (-3,56%) | 3,650 | 3,580 | 3,520 | 3,580 | 8 695 | 30 907 |
  |
| KTY (KETY) | 2 cze 17:01 | 1 218,00 | +24,00 | (+2,01%) | 1 194,00 | 1 197,00 | 1 196,00 | 1 230,00 | 9 163 | 11 130 151 |
  |
| KVT (KRVITAMIN) | 1 cze 17:00 | 13,00 | 0,00 | (0,00%) | 13,00 | 13,00 | 12,45 | 13,00 | 189 | 2 453 |
  |
| LBT (LIBET) | 2 cze 15:05 | 1,420 | +0,005 | (+0,35%) | 1,415 | 1,415 | 1,415 | 1,440 | 27 132 | 38 576 |
  |
| LBW (LUBAWA) | 2 cze 17:04 | 13,32 | +1,32 | (+11,00%) | 12,00 | 12,00 | 11,68 | 15,27 | 7 825 252 | 109 020 008 |
  |
| LEN (LENA) | 2 cze 16:38 | 2,30 | 0,00 | (0,00%) | 2,30 | 2,32 | 2,28 | 2,32 | 6 493 | 14 933 |
  |
| LES (LESS) | 2 cze 17:00 | 0,235 | -0,053 | (-18,40%) | 0,288 | 0,286 | 0,232 | 0,286 | 343 023 | 84 720 |
  |
| LKD (LOKUM) | 2 cze 17:00 | 24,70 | -0,10 | (-0,40%) | 24,80 | 24,70 | 24,30 | 24,70 | 362 | 8 904 |
  |
| LPP | 2 cze 17:01 | 21 560,00 | +40,00 | (+0,19%) | 21 520,00 | 21 680,00 | 21 500,00 | 22 080,00 | 2 577 | 55 847 460 |
  |
| LRQ (LARQ) | 2 cze 16:23 | 2,05 | -0,07 | (-3,30%) | 2,12 | 2,11 | 2,05 | 2,12 | 2 010 | 4 184 |
  |
| LSI (LSISOFT) | 2 cze 15:57 | 42,00 | -2,00 | (-4,55%) | 44,00 | 42,10 | 42,00 | 43,00 | 984 | 41 518 |
  |
| LTX (LENTEX) | 2 cze 13:43 | 6,90 | -0,14 | (-1,99%) | 7,04 | 7,00 | 6,70 | 7,00 | 5 712 | 39 157 |
  |
| LWB (BOGDANKA) | 2 cze 17:00 | 21,35 | +0,05 | (+0,23%) | 21,30 | 21,25 | 20,90 | 21,75 | 99 949 | 2 133 056 |
  |
| MAB (MABION) | 2 cze 17:01 | 7,35 | -0,16 | (-2,13%) | 7,51 | 7,55 | 7,35 | 7,70 | 32 759 | 247 834 |
  |
| MAK (MAKARONPL) | 2 cze 16:49 | 20,95 | -0,30 | (-1,41%) | 21,25 | 21,45 | 20,65 | 21,45 | 18 118 | 376 515 |
  |
| 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) | 2 cze 17:01 | 1 285,50 | +27,50 | (+2,19%) | 1 258,00 | 1 269,50 | 1 261,00 | 1 297,00 | 15 708 | 20 124 644 |
  |
| MBR (MOBRUK) | 2 cze 17:00 | 358,50 | -1,50 | (-0,42%) | 360,00 | 360,00 | 355,50 | 365,00 | 5 631 | 2 036 098 |
  |
| MBW (MBWS) | 26 maj 09:02 | 11,50 | +0,30 | (+2,68%) | 11,20 | 11,50 | 11,50 | 11,50 | 10 | 115 |
  |
| MCI | 2 cze 17:00 | 29,10 | +0,90 | (+3,19%) | 28,20 | 28,90 | 28,40 | 29,10 | 10 880 | 314 304 |
  |
| MCR | 2 cze 16:49 | 14,70 | -0,20 | (-1,34%) | 14,90 | 14,70 | 14,60 | 14,80 | 743 | 10 901 |
  |
| MDG (MEDICALG) | 2 cze 17:00 | 27,75 | -0,05 | (-0,18%) | 27,80 | 27,45 | 27,20 | 28,95 | 34 319 | 953 338 |
  |
| MDI (MDIENERGIA) | 2 cze 17:00 | 2,22 | -0,09 | (-3,90%) | 2,31 | 2,43 | 2,19 | 2,43 | 280 224 | 634 237 |
  |
| MDV (MODIVO) | 2 cze 17:03 | 79,38 | +1,54 | (+1,98%) | 77,84 | 78,02 | 78,02 | 81,24 | 347 019 | 27 867 532 |
  |
| MEG (MEGARON) | 1 cze 11:00 | 5,80 | 0,00 | (0,00%) | 5,80 | 5,80 | 5,80 | 5,80 | 20 | 116 |
  |
| MEX (MEXPOLSKA) | 2 cze 16:44 | 3,77 | +0,08 | (+2,17%) | 3,69 | 3,62 | 3,52 | 3,77 | 14 110 | 51 000 |
  |
| MFO | 2 cze 17:00 | 29,50 | -1,20 | (-3,91%) | 30,70 | 30,60 | 29,20 | 30,70 | 5 143 | 152 438 |
  |
| MGT (MANGATA) | 2 cze 16:45 | 75,00 | +2,40 | (+3,31%) | 72,60 | 72,80 | 72,80 | 75,80 | 1 413 | 105 188 |
  |
| MIL (MILLENNIUM) | 2 cze 17:00 | 18,845 | -0,355 | (-1,85%) | 19,200 | 19,400 | 18,830 | 19,550 | 686 531 | 13 055 179 |
  |
| MIR (MIRACULUM) | 2 cze 16:08 | 0,590 | 0,000 | (0,00%) | 0,590 | 0,590 | 0,590 | 0,590 | 7 237 | 4 270 |
  |
| MLG (MLPGROUP) | 2 cze 16:48 | 106,50 | -5,50 | (-4,91%) | 112,00 | 112,00 | 106,50 | 112,00 | 2 955 | 322 688 |
  |
| MLK (MILKILAND) | 2 cze 17:00 | 1,650 | +0,010 | (+0,61%) | 1,640 | 1,650 | 1,624 | 1,650 | 47 542 | 78 304 |
  |
| MLS (MLSYSTEM) | 2 cze 17:00 | 15,52 | +0,28 | (+1,84%) | 15,24 | 15,28 | 15,28 | 15,84 | 15 904 | 247 823 |
  |
| MNC (MENNICA) | 2 cze 16:41 | 42,70 | 0,00 | (0,00%) | 42,70 | 42,60 | 42,60 | 43,50 | 1 999 | 85 695 |
  |
| MOC (MOLECURE) | 2 cze 17:00 | 5,97 | +0,02 | (+0,34%) | 5,95 | 6,00 | 5,77 | 6,00 | 58 846 | 350 245 |
  |
| MOJ | 29 maj 09:30 | 1,61 | 0,00 | (0,00%) | 1,61 | 1,61 | 1,61 | 1,61 | 100 | 161 |
  |
| MOL | 2 cze 16:48 | 47,20 | +1,10 | (+2,39%) | 46,10 | 47,00 | 45,92 | 47,50 | 2 789 | 130 858 |
  |
| MON (MONNARI) | 2 cze 16:46 | 5,84 | +0,18 | (+3,18%) | 5,66 | 5,70 | 5,70 | 5,88 | 6 955 | 40 575 |
  |
| MOV (MOVIEGAMES) | 2 cze 16:09 | 7,40 | +0,20 | (+2,78%) | 7,20 | 7,21 | 7,20 | 7,70 | 3 503 | 25 772 |
  |
| MRB (MIRBUD) | 2 cze 17:00 | 10,45 | -0,25 | (-2,34%) | 10,70 | 10,70 | 10,41 | 10,88 | 160 203 | 1 693 088 |
  |
| MRC (MERCATOR) | 2 cze 17:01 | 55,50 | +0,50 | (+0,91%) | 55,00 | 55,10 | 52,80 | 56,00 | 31 256 | 1 690 255 |
  |
| MSP (MOSTALPLC) | 2 cze 15:20 | 12,65 | +0,10 | (+0,80%) | 12,55 | 12,55 | 12,55 | 12,65 | 13 | 163 |
  |
| MSW (MOSTALWAR) | 2 cze 17:00 | 3,88 | +0,03 | (+0,78%) | 3,85 | 3,85 | 3,85 | 4,07 | 30 296 | 119 644 |
  |
| MSZ (MOSTALZAB) | 2 cze 16:41 | 6,68 | +0,07 | (+1,06%) | 6,61 | 6,61 | 6,48 | 6,70 | 94 326 | 619 278 |
  |
| MUR (MURAPOL) | 2 cze 17:02 | 42,75 | +1,45 | (+3,51%) | 41,30 | 42,00 | 42,00 | 43,45 | 159 842 | 6 841 409 |
  |
| MVP (MARVIPOL) | 2 cze 16:41 | 8,78 | +0,22 | (+2,57%) | 8,56 | 8,52 | 8,52 | 8,80 | 4 571 | 39 980 |
  |
| MWT (MWTRADE) | 2 cze 14:33 | 3,52 | +0,02 | (+0,57%) | 3,50 | 3,28 | 3,28 | 3,58 | 2 863 | 9 593 |
  |
| MXC (MAXCOM) | 2 cze 16:46 | 6,70 | +0,40 | (+6,35%) | 6,30 | 6,14 | 5,96 | 6,70 | 3 333 | 21 162 |
  |
| MZA (MUZA) | 2 cze 09:09 | 9,70 | +0,35 | (+3,74%) | 9,35 | 9,70 | 9,70 | 9,70 | 1 | 10 |
  |
| NCL (NOCTILUCA) | 2 cze 17:00 | 101,60 | +1,80 | (+1,80%) | 99,80 | 99,80 | 99,00 | 101,80 | 2 211 | 221 372 |
  |
| NEU (NEUCA) | 2 cze 17:00 | 725,00 | -10,00 | (-1,36%) | 735,00 | 735,00 | 723,00 | 745,00 | 2 651 | 1 939 843 |
  |
| NNG (NANOGROUP) | 2 cze 15:56 | 2,36 | -0,06 | (-2,28%) | 2,41 | 2,41 | 2,35 | 2,41 | 18 752 | 44 577 |
  |
| NTC (NTCAPITAL) | 2 cze 16:40 | 0,590 | -0,016 | (-2,64%) | 0,606 | 0,606 | 0,564 | 0,606 | 9 811 | 5 652 |
  |
| NTT (NTTSYSTEM) | 2 cze 16:27 | 13,35 | +0,05 | (+0,38%) | 13,30 | 13,30 | 13,10 | 13,50 | 8 330 | 111 447 |
  |
| NTU (NOVATURAS) | 1 cze 09:10 | 6,20 | +0,16 | (+2,65%) | 6,04 | 6,20 | 6,20 | 6,20 | 15 | 93 |
  |
| NVA (PANOVA) | 2 cze 16:14 | 15,85 | 0,00 | (0,00%) | 15,85 | 15,85 | 15,60 | 15,85 | 3 794 | 60 127 |
  |
| NVG (NOVAVISGR) | 2 cze 16:09 | 0,651 | -0,002 | (-0,31%) | 0,653 | 0,669 | 0,648 | 0,669 | 35 830 | 23 327 |
  |
| NVT (NOVITA) | 2 cze 09:00 | 109,50 | 0,00 | (0,00%) | 109,50 | 109,50 | 109,50 | 109,50 | 18 | 1 971 |
  |
| NWG (NEWAG) | 2 cze 17:04 | 102,00 | -0,20 | (-0,20%) | 102,20 | 103,00 | 101,40 | 106,00 | 26 434 | 2 735 837 |
  |
| NXG (NEXITY) | 1 cze 16:44 | 1,120 | +0,020 | (+1,82%) | 1,100 | 1,080 | 1,050 | 1,120 | 1 120 | 1 192 |
  |
| OBL (ORZBIALY) | 2 cze 15:00 | 40,00 | +1,00 | (+2,56%) | 39,00 | 40,00 | 40,00 | 40,00 | 1 | 40 |
  |
| ODL (ODLEWNIE) | 2 cze 17:01 | 23,50 | +3,75 | (+18,99%) | 19,75 | 20,40 | 20,10 | 24,60 | 227 865 | 5 147 327 |
  |
| OML (ONEMORE) | 2 cze 17:00 | 2,910 | +0,230 | (+8,58%) | 2,680 | 2,700 | 2,640 | 2,950 | 286 153 | 801 210 |
  |
| OND (ONDE) | 2 cze 17:00 | 8,38 | -0,02 | (-0,24%) | 8,40 | 8,40 | 8,22 | 8,49 | 39 917 | 331 921 |
  |
| ONO (ONESANO) | 2 cze 16:49 | 0,644 | -0,006 | (-0,92%) | 0,650 | 0,632 | 0,600 | 0,646 | 15 911 | 10 017 |
  |
| OPG (ORCOGROUP) | 1 cze 16:29 | 3,50 | 0,00 | (0,00%) | 3,50 | 3,50 | 3,50 | 3,50 | 17 | 60 |
  |
| OPL (ORANGEPL) | 2 cze 17:03 | 15,920 | +0,170 | (+1,08%) | 15,750 | 15,780 | 15,750 | 16,500 | 2 781 227 | 44 218 300 |
  |
| OPM (OPTEAM) | 2 cze 17:03 | 6,35 | -0,15 | (-2,31%) | 6,50 | 6,40 | 6,05 | 6,45 | 17 458 | 108 822 |
  |
| OPN (OPONEO.PL) | 2 cze 17:01 | 98,00 | +0,80 | (+0,82%) | 97,20 | 97,00 | 95,00 | 98,40 | 28 537 | 2 745 859 |
  |
| OTM (OTMUCHOW) | 2 cze 13:50 | 5,38 | 0,00 | (0,00%) | 5,38 | 5,48 | 5,22 | 5,48 | 154 | 816 |
  |
| OTS (OTLOG) | 2 cze 17:00 | 14,50 | +0,80 | (+5,84%) | 13,70 | 13,40 | 13,40 | 14,50 | 13 901 | 195 870 |
  |
| PAS (PASSUS) | 2 cze 17:00 | 117,80 | -1,80 | (-1,51%) | 119,60 | 119,60 | 117,00 | 122,00 | 4 210 | 500 962 |
  |
| PAT (PATENTUS) | 2 cze 16:33 | 2,79 | +0,05 | (+1,82%) | 2,74 | 2,75 | 2,68 | 2,80 | 8 254 | 22 646 |
  |
| PBF (PBSFINANSE) | 2 cze 15:00 | 1,00 | +0,17 | (+20,48%) | 0,83 | 0,91 | 0,91 | 1,00 | 1 530 | 1 479 |
 |
| 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) | 2 cze 16:48 | 9,01 | -0,06 | (-0,66%) | 9,07 | 9,10 | 9,00 | 9,30 | 37 851 | 343 284 |
  |
| PCE (POLICE) | 2 cze 17:00 | 7,70 | -0,06 | (-0,77%) | 7,76 | 7,74 | 7,50 | 7,76 | 2 867 | 21 800 |
  |
| PCF (PCFGROUP) | 2 cze 16:48 | 3,570 | +0,150 | (+4,39%) | 3,420 | 3,495 | 3,425 | 3,575 | 11 334 | 39 831 |
  |
| PCO (PEPCO) | 2 cze 17:04 | 33,65 | +0,37 | (+1,11%) | 33,28 | 33,66 | 33,19 | 34,21 | 902 508 | 30 343 086 |
  |
| PCR (PCCROKITA) | 2 cze 16:47 | 69,00 | +0,40 | (+0,58%) | 68,60 | 68,60 | 68,40 | 69,10 | 2 539 | 174 546 |
  |
| PCX (PCCEXOL) | 2 cze 16:13 | 1,985 | -0,005 | (-0,25%) | 1,990 | 1,990 | 1,975 | 1,990 | 3 722 | 7 373 |
  |
| PEN (PHOTON) | 2 cze 17:02 | 1,450 | -0,140 | (-8,81%) | 1,590 | 1,600 | 1,440 | 1,600 | 64 535 | 96 898 |
  |
| PEO (PEKAO) | 2 cze 17:04 | 236,90 | +1,90 | (+0,81%) | 235,00 | 237,40 | 234,70 | 239,70 | 483 062 | 114 449 144 |
  |
| PEP | 2 cze 17:01 | 51,70 | 0,00 | (0,00%) | 51,70 | 51,70 | 51,30 | 52,40 | 5 070 | 263 626 |
  |
| PGE | 2 cze 17:00 | 10,435 | +0,155 | (+1,51%) | 10,280 | 10,420 | 10,350 | 10,570 | 1 602 717 | 16 718 517 |
  |
| PGM (PMPG) | 2 cze 09:10 | 2,00 | 0,00 | (0,00%) | 2,00 | 2,00 | 2,00 | 2,00 | 2 237 | 4 474 |
  |
| PGV (PGFGROUP) | 2 cze 17:03 | 0,586 | +0,012 | (+2,09%) | 0,574 | 0,580 | 0,560 | 0,600 | 98 979 | 57 212 |
  |
| PHN | 2 cze 12:18 | 9,46 | +0,18 | (+1,94%) | 9,28 | 9,32 | 9,32 | 9,46 | 32 | 301 |
  |
| PHR (PHARMENA) | 2 cze 15:07 | 3,20 | -0,08 | (-2,44%) | 3,28 | 3,28 | 3,15 | 3,28 | 3 325 | 10 565 |
  |
| PJP (PJPMAKRUM) | 2 cze 15:54 | 18,00 | -0,20 | (-1,10%) | 18,20 | 18,25 | 17,60 | 18,25 | 420 | 7 507 |
  |
| PKN (PKNORLEN) | 2 cze 17:00 | 143,62 | -0,88 | (-0,61%) | 144,50 | 144,54 | 142,66 | 145,28 | 1 166 701 | 167 583 104 |
  |
| PKO (PKOBP) | 2 cze 17:04 | 99,50 | -0,50 | (-0,50%) | 100,00 | 100,46 | 98,31 | 101,50 | 2 636 309 | 263 207 568 |
  |
| PKP (PKPCARGO) | 2 cze 17:00 | 13,45 | +0,15 | (+1,13%) | 13,30 | 13,42 | 13,30 | 13,70 | 295 267 | 3 978 759 |
  |
| PLW (PLAYWAY) | 2 cze 17:01 | 252,00 | +2,50 | (+1,00%) | 249,50 | 254,00 | 250,00 | 254,50 | 1 590 | 401 887 |
  |
| PLZ (PLAZACNTR) | 2 cze 17:02 | 1,388 | -0,048 | (-3,34%) | 1,436 | 1,420 | 1,360 | 1,438 | 17 952 | 25 053 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PPS (PEPEES) | 2 cze 10:48 | 0,820 | -0,008 | (-0,97%) | 0,828 | 0,830 | 0,820 | 0,830 | 14 242 | 11 694 |
  |
| PRI (PRAGMAINK) | 1 cze 13:02 | 3,20 | 0,00 | (0,00%) | 3,20 | 3,20 | 3,20 | 3,20 | 10 | 32 |
  |
| PRM (PROCHEM) | 2 cze 17:00 | 24,40 | -0,10 | (-0,41%) | 24,50 | 24,40 | 24,20 | 24,50 | 5 132 | 124 202 |
  |
| PRT (PROTEKTOR) | 2 cze 17:00 | 1,390 | +0,026 | (+1,91%) | 1,364 | 1,360 | 1,360 | 1,600 | 1 761 482 | 2 587 586 |
  |
| PTG (POLTREG) | 2 cze 17:00 | 18,90 | +0,30 | (+1,61%) | 18,60 | 18,50 | 17,95 | 18,90 | 17 334 | 318 575 |
  |
| PTW (PTWP) | 2 cze 16:14 | 130,00 | +7,00 | (+5,69%) | 123,00 | 123,00 | 123,00 | 130,00 | 972 | 124 432 |
  |
| PUR (PURE) | 2 cze 17:00 | 1,728 | -0,072 | (-4,00%) | 1,800 | 1,780 | 1,642 | 1,822 | 171 759 | 296 777 |
  |
| PWX (POLWAX) | 2 cze 17:00 | 1,000 | +0,002 | (+0,20%) | 0,998 | 1,000 | 0,968 | 1,000 | 12 308 | 12 108 |
  |
| PXM (POLIMEXMS) | 2 cze 17:03 | 7,795 | +0,275 | (+3,66%) | 7,520 | 7,540 | 7,520 | 7,810 | 683 574 | 5 241 309 |
  |
| PZU | 2 cze 17:00 | 63,52 | +0,38 | (+0,60%) | 63,14 | 64,00 | 63,26 | 64,20 | 1 512 266 | 96 243 776 |
  |
| QNA (QNATECHNO) | 2 cze 16:21 | 43,70 | +0,20 | (+0,46%) | 43,50 | 43,50 | 41,00 | 44,30 | 2 695 | 115 061 |
  |
| QNT (QUANTUM) | 2 cze 11:00 | 32,20 | -0,60 | (-1,83%) | 32,80 | 32,20 | 32,20 | 32,20 | 142 | 4 572 |
  |
| QRS (QUERCUS) | 2 cze 17:00 | 11,78 | -0,10 | (-0,84%) | 11,88 | 12,04 | 11,64 | 12,04 | 15 574 | 184 028 |
  |
| 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) | 2 cze 16:31 | 55,00 | -0,60 | (-1,08%) | 55,60 | 55,00 | 53,50 | 57,00 | 848 | 46 478 |
  |
| RBW (RAINBOW) | 2 cze 17:00 | 146,00 | +1,00 | (+0,69%) | 145,00 | 145,00 | 145,00 | 149,00 | 35 342 | 5 229 526 |
  |
| RDN (REDAN) | 2 maj 11:00 | 0,0500 | 0,0000 | (0,00%) | 0,0500 | 0,0500 | 0,0500 | 0,0500 | 112 678 | 5 634 | |
| REG (REGNON) | 30 wrz 15:00 | 0,795 | -0,085 | (-9,66%) | 0,880 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| REXA (REX-PDA) | 2 cze 16:43 | 13,690 | +0,090 | (+0,66%) | 13,600 | 13,660 | 13,600 | 13,700 | 174 718 | 2 378 994 | |
| RHD (REINHOLD) | 27 maj 12:01 | 0,0390 | +0,0020 | (+5,41%) | 0,0370 | 0,0390 | 0,0390 | 0,0390 | 22 599 | 881 |
 |
| RLP (RELPOL) | 2 cze 16:42 | 5,60 | 0,00 | (0,00%) | 5,60 | 5,70 | 5,60 | 5,72 | 4 132 | 23 466 |
  |
| RMK (REMAK) | 2 cze 17:00 | 12,25 | +0,15 | (+1,24%) | 12,10 | 12,00 | 11,10 | 12,25 | 1 698 | 19 460 |
  |
| RNC (REINO) | 2 cze 17:00 | 1,52 | +0,27 | (+21,60%) | 1,25 | 1,40 | 1,26 | 1,54 | 43 381 | 61 005 |
  |
| RND (RENDER) | 2 cze 15:11 | 76,00 | +1,00 | (+1,33%) | 75,00 | 76,00 | 76,00 | 76,00 | 32 | 2 432 |
  |
| RNK (RANKPROGR) | 2 cze 17:04 | 4,62 | -0,05 | (-1,18%) | 4,68 | 4,62 | 4,59 | 4,67 | 15 056 | 69 528 |
  |
| RPC (ROPCZYCE) | 2 cze 16:48 | 25,40 | +0,20 | (+0,79%) | 25,20 | 25,20 | 25,20 | 26,00 | 2 198 | 56 094 |
  |
| RVU (RYVU) | 2 cze 17:01 | 14,76 | -1,12 | (-7,05%) | 15,88 | 16,00 | 14,76 | 16,06 | 176 168 | 2 682 392 |
  |
| RWL (RAWLPLUG) | 2 cze 17:00 | 14,30 | +0,10 | (+0,70%) | 14,20 | 13,80 | 13,80 | 14,30 | 1 104 | 15 783 |
  |
| S2B (SYN2BIO) | 2 cze 17:00 | 35,40 | -0,16 | (-0,45%) | 35,56 | 36,00 | 35,20 | 37,50 | 70 692 | 2 573 798 | |
| SAN (SANTANDER) | 2 cze 16:47 | 45,80 | +1,29 | (+2,91%) | 44,51 | 44,51 | 44,51 | 45,80 | 1 777 | 80 293 |
  |
| SCP (SCPFL) | 2 cze 17:00 | 121,80 | -1,80 | (-1,46%) | 123,60 | 123,80 | 121,00 | 125,40 | 1 911 | 234 479 |
  |
| SCW (SCANWAY) | 2 cze 17:04 | 356,00 | -6,00 | (-1,66%) | 362,00 | 357,00 | 345,00 | 375,00 | 13 834 | 4 970 422 |
  |
| SEK (SEKO) | 2 cze 17:00 | 11,70 | +0,20 | (+1,74%) | 11,50 | 11,50 | 11,50 | 11,80 | 16 852 | 195 168 |
  |
| SEL (SELENAFM) | 2 cze 17:00 | 50,60 | 0,00 | (0,00%) | 50,60 | 51,20 | 50,60 | 51,20 | 5 174 | 263 314 |
  |
| SFG (SILVANO) | 2 cze 17:00 | 4,80 | 0,00 | (0,00%) | 4,80 | 4,80 | 4,70 | 4,80 | 260 | 1 224 |
  |
| SFS (SFINKS) | 2 cze 17:00 | 0,451 | -0,001 | (-0,22%) | 0,452 | 0,450 | 0,441 | 0,470 | 82 413 | 37 707 |
  |
| SGN (SYGNITY) | 2 cze 17:04 | 80,00 | +0,40 | (+0,50%) | 79,60 | 81,40 | 79,60 | 84,90 | 14 940 | 1 234 252 |
  |
| SHD (SOHODEV) | 2 cze 15:01 | 0,150 | +0,003 | (+2,04%) | 0,147 | 0,125 | 0,125 | 0,150 | 54 | 7 |
  |
| SHG (STARHEDGE) | 1 cze 11:00 | 0,187 | -0,003 | (-1,58%) | 0,190 | 0,187 | 0,187 | 0,187 | 1 322 | 247 |
 |
| SHO (SHOPER) | 2 cze 17:00 | 44,05 | +1,65 | (+3,89%) | 42,40 | 41,80 | 41,80 | 45,30 | 124 208 | 5 400 914 |
  |
| SIM (SIMFABRIC) | 2 cze 16:23 | 1,612 | -0,070 | (-4,16%) | 1,682 | 1,670 | 1,612 | 1,680 | 7 727 | 12 879 |
  |
| SKA (SNIEZKA) | 2 cze 17:00 | 88,20 | -0,20 | (-0,23%) | 88,40 | 85,00 | 85,00 | 89,00 | 1 530 | 132 811 |
  |
| SKH (SKARBIEC) | 2 cze 16:39 | 34,80 | +0,30 | (+0,87%) | 34,50 | 35,00 | 34,80 | 35,00 | 2 453 | 85 772 |
  |
| SKL (SKYLINE) | 2 cze 12:09 | 1,60 | +0,02 | (+1,27%) | 1,58 | 1,60 | 1,60 | 1,60 | 18 | 29 |
  |
| SLV (SELVITA) | 2 cze 17:00 | 30,55 | -0,40 | (-1,29%) | 30,95 | 30,85 | 30,10 | 31,25 | 23 671 | 725 175 |
  |
| SNK (SANOK) | 2 cze 16:26 | 21,70 | +0,20 | (+0,93%) | 21,50 | 21,80 | 21,50 | 21,80 | 582 | 12 630 |
  |
| SNT (SYNEKTIK) | 2 cze 17:00 | 271,20 | +0,20 | (+0,07%) | 271,00 | 276,60 | 269,80 | 277,00 | 14 999 | 4 080 695 |
  |
| SNW (SANWIL) | 2 cze 16:30 | 1,490 | +0,020 | (+1,36%) | 1,470 | 1,470 | 1,430 | 1,490 | 18 618 | 27 393 |
  |
| SNX (SUNEX) | 2 cze 16:31 | 2,745 | +0,065 | (+2,43%) | 2,680 | 2,680 | 2,650 | 2,750 | 19 798 | 53 412 |
  |
| SON (SONEL) | 2 cze 15:29 | 14,95 | +0,10 | (+0,67%) | 14,85 | 14,85 | 14,75 | 14,95 | 1 136 | 16 841 |
  |
| SPH (SOPHARMA) | 2 cze 15:27 | 7,60 | +0,04 | (+0,53%) | 7,56 | 7,88 | 7,60 | 8,00 | 2 530 | 19 545 |
  |
| SPR (SPYROSOFT) | 2 cze 17:00 | 400,00 | -5,00 | (-1,23%) | 405,00 | 400,00 | 396,00 | 400,00 | 928 | 370 974 |
  |
| STF (STALPROFI) | 2 cze 17:00 | 9,44 | +0,14 | (+1,51%) | 9,30 | 9,34 | 9,32 | 9,44 | 4 489 | 42 111 |
  |
| STP (STALPROD) | 2 cze 17:00 | 231,00 | -4,00 | (-1,70%) | 235,00 | 233,00 | 229,00 | 234,00 | 1 822 | 421 963 |
  |
| STS (SATIS) | 2 cze 11:00 | 0,260 | 0,000 | (0,00%) | 0,260 | 0,260 | 0,260 | 0,260 | 1 367 | 355 |
  |
| STX (STALEXP) | 2 cze 17:02 | 3,090 | -0,050 | (-1,59%) | 3,140 | 3,145 | 3,080 | 3,150 | 378 195 | 1 177 041 |
  |
| SVE (SNTVERSE) | 2 cze 17:00 | 2,735 | -0,065 | (-2,32%) | 2,800 | 2,800 | 2,600 | 2,800 | 172 992 | 465 063 |
  |
| SVRS (SILVAIR-REGS) | 2 cze 10:30 | 4,50 | +0,10 | (+2,27%) | 4,40 | 4,62 | 4,50 | 4,62 | 2 801 | 12 605 |
  |
| SWG (SECOGROUP) | 2 cze 17:00 | 41,00 | +4,00 | (+10,81%) | 37,00 | 37,00 | 37,00 | 41,20 | 4 793 | 183 817 |
  |
| TAR (TARCZYNSKI) | 2 cze 16:43 | 122,50 | +2,50 | (+2,08%) | 120,00 | 122,50 | 120,00 | 123,00 | 137 | 16 674 |
  |
| TBL (TBULL) | 28 maj 11:00 | 2,42 | 0,00 | (0,00%) | 2,42 | 2,42 | 2,42 | 2,42 | 150 | 363 |
  |
| TEN (TSGAMES) | 2 cze 17:00 | 89,90 | +0,85 | (+0,95%) | 89,05 | 90,00 | 89,55 | 91,40 | 11 107 | 1 001 672 |
  |
| THG (TENDERHUT) | 2 cze 15:37 | 5,86 | +0,18 | (+3,17%) | 5,68 | 5,64 | 5,64 | 5,86 | 200 | 1 150 |
  |
| TLX (TALEX) | 2 cze 16:31 | 19,80 | +0,40 | (+2,06%) | 19,40 | 19,40 | 19,20 | 19,80 | 2 495 | 48 393 |
  |
| TMR (TATRY) | 28 maj 13:46 | 85,00 | 0,00 | (0,00%) | 85,00 | 85,00 | 85,00 | 85,00 | 20 | 1 700 |
  |
| TOA (TOYA) | 2 cze 17:00 | 8,49 | -0,16 | (-1,85%) | 8,65 | 8,65 | 8,42 | 8,84 | 107 357 | 918 481 |
  |
| TOR (TORPOL) | 2 cze 17:00 | 72,00 | -0,50 | (-0,69%) | 72,50 | 72,00 | 70,80 | 73,00 | 50 747 | 3 686 122 |
  |
| 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) | 2 cze 17:04 | 9,394 | +0,210 | (+2,29%) | 9,184 | 9,290 | 9,276 | 9,524 | 2 406 614 | 22 571 478 |
  |
| TRI (TRITON) | 1 cze 15:00 | 3,44 | -0,04 | (-1,15%) | 3,48 | 3,44 | 3,44 | 3,44 | 556 | 1 913 |
  |
| TRK (TRAKCJA) | 2 cze 17:00 | 3,245 | -0,140 | (-4,14%) | 3,385 | 3,345 | 3,200 | 3,430 | 489 526 | 1 617 992 |
  |
| TRN (TRANSPOL) | 2 cze 17:00 | 13,05 | -0,65 | (-4,74%) | 13,70 | 13,95 | 12,90 | 13,95 | 58 636 | 793 478 |
  |
| TRR (TERMOREX) | 2 cze 16:22 | 0,690 | -0,010 | (-1,43%) | 0,700 | 0,700 | 0,690 | 0,700 | 15 638 | 10 854 |
  |
| TSG (TESGAS) | 2 cze 13:59 | 1,800 | -0,040 | (-2,17%) | 1,840 | 1,790 | 1,790 | 1,850 | 10 301 | 18 779 |
  |
| TXT (TEXT) | 2 cze 17:00 | 42,38 | +0,10 | (+0,24%) | 42,28 | 42,28 | 41,50 | 43,08 | 32 926 | 1 394 956 |
  |
| UCG (UNICREDIT) | 2 cze 15:41 | 315,00 | +2,90 | (+0,93%) | 312,10 | 315,00 | 315,00 | 315,00 | 5 | 1 575 |
  |
| ULG (ULTGAMES) | 2 cze 16:35 | 15,30 | +0,15 | (+0,99%) | 15,15 | 15,15 | 14,85 | 15,30 | 2 313 | 34 734 |
  |
| ULM (ULMA) | 2 cze 17:00 | 60,00 | -3,50 | (-5,51%) | 63,50 | 63,50 | 59,00 | 63,50 | 1 919 | 114 450 |
  |
| UNF (UNFOLD) | 2 cze 17:00 | 1,21 | +0,01 | (+0,83%) | 1,20 | 1,13 | 1,12 | 1,21 | 6 521 | 7 450 |
  |
| UNI (UNIBEP) | 2 cze 17:00 | 13,60 | -0,06 | (-0,44%) | 13,66 | 13,66 | 13,48 | 13,74 | 12 350 | 168 255 |
  |
| UNT (UNIMOT) | 2 cze 17:02 | 170,80 | +2,60 | (+1,55%) | 168,20 | 165,20 | 165,20 | 171,00 | 8 198 | 1 393 857 |
  |
| URT (URTESTE) | 2 cze 12:14 | 44,40 | +1,50 | (+3,50%) | 42,90 | 42,90 | 40,90 | 44,40 | 611 | 25 365 |
  |
| VGO (VIGOPHOTN) | 2 cze 16:34 | 626,00 | +6,00 | (+0,97%) | 620,00 | 624,00 | 600,00 | 634,00 | 1 353 | 838 726 |
  |
| VIN (VINDEXUS) | 2 cze 15:06 | 14,70 | 0,00 | (0,00%) | 14,70 | 14,90 | 14,55 | 14,90 | 1 506 | 22 260 |
  |
| VOT (VOTUM) | 2 cze 17:04 | 45,20 | -1,60 | (-3,42%) | 46,80 | 46,65 | 45,20 | 46,80 | 17 283 | 791 736 |
  |
| VOX (VOXEL) | 2 cze 17:00 | 116,40 | +2,20 | (+1,93%) | 114,20 | 115,60 | 115,00 | 118,60 | 18 315 | 2 132 107 |
  |
| VRC (VERCOM) | 2 cze 17:01 | 125,40 | -13,60 | (-9,78%) | 139,00 | 133,40 | 121,60 | 136,20 | 39 581 | 4 996 298 |
  |
| VRG | 2 cze 17:00 | 5,60 | +0,10 | (+1,82%) | 5,50 | 5,42 | 5,32 | 5,60 | 30 912 | 167 007 |
  |
| VVD (VIVID) | 2 cze 16:38 | 0,624 | -0,006 | (-0,95%) | 0,630 | 0,619 | 0,610 | 0,626 | 22 108 | 13 648 |
  |
| WAS (WASKO) | 2 cze 17:04 | 6,50 | +0,48 | (+7,97%) | 6,02 | 5,96 | 5,96 | 6,68 | 159 620 | 1 021 641 |
  |
| WIK (WIKANA) | 2 cze 15:39 | 8,10 | +0,10 | (+1,25%) | 8,00 | 8,00 | 8,00 | 8,10 | 740 | 5 935 |
  |
| WLT (WIELTON) | 2 cze 17:02 | 5,53 | +0,04 | (+0,73%) | 5,49 | 5,49 | 5,34 | 5,54 | 122 443 | 667 805 |
  |
| WPL (WIRTUALNA) | 2 cze 17:00 | 58,50 | -0,10 | (-0,17%) | 58,60 | 58,60 | 58,10 | 58,80 | 4 082 | 238 725 |
  |
| WPR (WOODPCKR) | 2 cze 15:13 | 2,86 | +0,01 | (+0,35%) | 2,85 | 2,85 | 2,77 | 2,87 | 4 054 | 11 518 |
  |
| WTN (WITTCHEN) | 2 cze 17:00 | 13,73 | -0,43 | (-3,04%) | 14,16 | 14,02 | 13,70 | 14,06 | 55 868 | 773 849 |
  |
| WWL (WAWEL) | 2 cze 16:20 | 758,00 | -10,00 | (-1,30%) | 768,00 | 772,00 | 758,00 | 772,00 | 29 | 22 224 |
  |
| WXF (WARIMPEX) | 2 cze 17:00 | 2,30 | 0,00 | (0,00%) | 2,30 | 2,28 | 2,26 | 2,30 | 9 522 | 21 634 |
  |
| XPL (XPLUS) | 2 cze 16:24 | 2,95 | 0,00 | (0,00%) | 2,95 | 2,95 | 2,89 | 2,95 | 2 226 | 6 476 |
  |
| XTB | 2 cze 17:01 | 102,82 | -0,26 | (-0,25%) | 103,08 | 103,30 | 102,04 | 103,92 | 275 206 | 28 328 498 |
  |
| XTP (XTPL) | 2 cze 16:48 | 59,00 | -0,30 | (-0,51%) | 59,30 | 59,40 | 58,00 | 60,00 | 1 316 | 77 541 |
  |
| YAN (YANOSIK) | 2 cze 09:41 | 15,00 | 0,00 | (0,00%) | 15,00 | 15,00 | 14,70 | 15,00 | 40 | 591 |
  |
| YRL (YARRL) | 2 cze 16:20 | 6,68 | +0,30 | (+4,70%) | 6,38 | 6,52 | 6,50 | 6,70 | 1 745 | 11 563 |
  |
| ZAB (ZABKA) | 2 cze 17:04 | 24,83 | +0,01 | (+0,04%) | 24,82 | 25,00 | 24,78 | 25,42 | 3 448 703 | 86 259 224 |
  |
| ZAP (PULAWY) | 2 cze 17:00 | 51,00 | +3,40 | (+7,14%) | 47,60 | 48,00 | 48,00 | 51,00 | 7 054 | 347 609 |
  |
| ZEP (ZEPAK) | 2 cze 17:04 | 18,32 | -0,12 | (-0,65%) | 18,44 | 18,58 | 18,32 | 18,58 | 6 008 | 110 477 |
  |
| ZMT (ZAMET) | 2 cze 17:00 | 0,878 | +0,008 | (+0,92%) | 0,870 | 0,878 | 0,840 | 0,878 | 36 439 | 31 279 |
  |
| ZRE (ZREMB) | 2 cze 17:01 | 10,78 | +0,18 | (+1,70%) | 10,60 | 10,60 | 10,24 | 11,50 | 279 005 | 3 106 458 |
  |
| ZUE | 2 cze 17:00 | 12,45 | +0,05 | (+0,40%) | 12,40 | 12,20 | 12,10 | 12,75 | 21 672 | 269 528 |
  |
| ZUK (STAPORKOW) | 2 cze 15:17 | 4,76 | +0,04 | (+0,85%) | 4,72 | 4,66 | 4,64 | 4,76 | 3 418 | 15 928 |
  |
Biznesradar bez reklam? Sprawdź BR Plus