Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 14 lip 17:00 | 2,52 | +0,02 | (+0,80%) | 2,50 | 2,49 | 2,46 | 2,54 | 10 784 | 26 896 |
  |
| 08N (08OCTAVA) | 15 lip 15:00 | 0,615 | 0,000 | (0,00%) | 0,615 | 0,615 | 0,615 | 0,615 | 5 | 3 |
  |
| 11B (11BIT) | 15 lip 17:03 | 133,00 | +1,00 | (+0,76%) | 132,00 | 132,10 | 131,40 | 134,30 | 6 842 | 907 874 |
  |
| 1AT (ATAL) | 15 lip 17:00 | 58,70 | -1,30 | (-2,17%) | 60,00 | 60,00 | 58,60 | 60,00 | 27 491 | 1 618 269 |
  |
| 3RG (3RGAMES) | 15 lip 16:09 | 0,734 | 0,000 | (0,00%) | 0,734 | 0,760 | 0,734 | 0,760 | 3 257 | 2 457 |
  |
| 4MS (4MASS) | 15 lip 17:00 | 5,08 | 0,00 | (0,00%) | 5,08 | 5,08 | 5,01 | 5,15 | 23 482 | 119 607 |
  |
| AAT (ALTA) | 15 lip 16:47 | 1,700 | -0,050 | (-2,86%) | 1,750 | 1,700 | 1,700 | 1,700 | 200 | 340 |
  |
| ABE (ABPL) | 15 lip 17:00 | 141,60 | +0,20 | (+0,14%) | 141,40 | 142,60 | 140,00 | 143,00 | 2 928 | 414 679 |
  |
| ABS (ASSECOBS) | 15 lip 17:00 | 85,20 | +0,80 | (+0,95%) | 84,40 | 85,00 | 84,80 | 86,60 | 3 513 | 299 656 |
  |
| ACG (ACAUTOGAZ) | 15 lip 17:01 | 18,95 | +1,15 | (+6,46%) | 17,80 | 18,15 | 18,15 | 18,95 | 17 250 | 321 364 |
  |
| ACP (ASSECOPOL) | 15 lip 17:00 | 181,80 | +0,85 | (+0,47%) | 180,95 | 181,25 | 178,00 | 181,95 | 88 752 | 16 037 664 |
  |
| ACT (ACTION) | 15 lip 17:00 | 42,75 | -0,45 | (-1,04%) | 43,20 | 43,10 | 40,85 | 43,15 | 11 459 | 487 917 |
  |
| ADV (ADIUVO) | 15 lip 17:00 | 0,4130 | -0,0070 | (-1,67%) | 0,4200 | 0,4150 | 0,4010 | 0,4150 | 422 | 173 |
  |
| ADX (ADATEX) | 15 lip 10:14 | 1,37 | 0,00 | (0,00%) | 1,37 | 1,37 | 1,37 | 1,37 | 16 | 22 |
  |
| AGO (AGORA) | 15 lip 17:00 | 8,60 | -0,08 | (-0,92%) | 8,68 | 8,64 | 8,60 | 8,70 | 6 911 | 59 929 |
  |
| AGT (AGROTON) | 15 lip 17:00 | 5,11 | +0,04 | (+0,79%) | 5,07 | 5,10 | 5,09 | 5,11 | 2 788 | 14 215 |
  |
| ALE (ALLEGRO) | 15 lip 17:02 | 44,495 | +0,570 | (+1,30%) | 43,925 | 43,835 | 43,380 | 44,580 | 14 358 622 | 634 989 248 |
  |
| ALG (AIGAMES) | 15 lip 16:08 | 0,754 | 0,000 | (0,00%) | 0,754 | 0,754 | 0,750 | 0,754 | 557 | 420 |
  |
| ALI (ALTUS) | 15 lip 16:36 | 3,39 | -0,16 | (-4,51%) | 3,55 | 3,55 | 3,30 | 3,55 | 1 150 | 3 952 |
  |
| ALL (AILLERON) | 15 lip 16:49 | 14,90 | -0,10 | (-0,67%) | 15,00 | 15,06 | 14,60 | 15,06 | 7 399 | 109 488 |
  |
| ALR (ALIOR) | 15 lip 17:01 | 139,50 | -1,70 | (-1,20%) | 141,20 | 141,15 | 137,80 | 142,35 | 302 644 | 42 332 904 |
  |
| AMB (AMBRA) | 15 lip 16:47 | 18,18 | +0,04 | (+0,22%) | 18,14 | 18,28 | 18,10 | 18,30 | 1 975 | 35 958 |
  |
| AMC (AMICA) | 15 lip 17:00 | 48,80 | +1,30 | (+2,74%) | 47,50 | 47,55 | 47,50 | 49,80 | 22 585 | 1 102 898 |
  |
| ANR (ANSWEAR) | 15 lip 17:00 | 17,20 | +0,20 | (+1,18%) | 17,00 | 17,34 | 16,80 | 17,34 | 3 762 | 64 365 |
  |
| APE (APSENERGY) | 15 lip 17:00 | 5,04 | -0,10 | (-1,95%) | 5,14 | 5,14 | 4,96 | 5,14 | 13 811 | 69 210 |
  |
| APL (AMPLI) | 15 lip 15:06 | 1,10 | 0,00 | (0,00%) | 1,10 | 1,10 | 1,10 | 1,10 | 2 100 | 2 310 |
  |
| APN (APLISENS) | 15 lip 17:00 | 19,45 | -0,15 | (-0,77%) | 19,60 | 19,60 | 19,10 | 19,60 | 1 044 | 20 344 |
  |
| APR (AUTOPARTN) | 15 lip 17:03 | 26,40 | +0,20 | (+0,76%) | 26,20 | 26,20 | 26,00 | 26,40 | 98 738 | 2 583 850 |
  |
| APT (APATOR) | 15 lip 16:44 | 27,80 | +0,10 | (+0,36%) | 27,70 | 27,65 | 27,65 | 28,30 | 8 656 | 241 607 |
  |
| ARH (ARCHICOM) | 15 lip 17:00 | 56,40 | +1,00 | (+1,81%) | 55,40 | 56,20 | 55,40 | 56,80 | 6 351 | 352 906 |
  |
| ARL (ARLEN) | 15 lip 17:00 | 20,95 | -0,30 | (-1,41%) | 21,25 | 21,25 | 20,85 | 22,00 | 9 864 | 209 481 |
  |
| ART (ARTIFEX) | 15 lip 16:48 | 21,75 | +0,05 | (+0,23%) | 21,70 | 21,70 | 21,50 | 21,80 | 9 653 | 209 944 |
  |
| ASB (ASBIS) | 15 lip 17:01 | 116,10 | -0,50 | (-0,43%) | 116,60 | 116,50 | 115,10 | 118,30 | 110 006 | 12 838 916 |
  |
| ASE (ASSECOSEE) | 15 lip 17:00 | 63,00 | +1,50 | (+2,44%) | 61,50 | 61,80 | 61,20 | 63,00 | 3 236 | 201 437 |
  |
| ASM (ASMGROUP) | 15 lip 17:00 | 0,1905 | +0,0115 | (+6,42%) | 0,1790 | 0,1815 | 0,1785 | 0,2060 | 1 904 124 | 372 034 |
 |
| AST (ASTARTA) | 15 lip 17:00 | 43,70 | -0,65 | (-1,47%) | 44,35 | 44,55 | 41,90 | 45,00 | 15 570 | 676 122 |
  |
| ATC (ARCTIC) | 15 lip 17:00 | 6,12 | -0,12 | (-1,92%) | 6,24 | 6,29 | 6,04 | 6,29 | 55 895 | 342 736 |
  |
| ATD (ATENDE) | 15 lip 16:28 | 3,94 | -0,04 | (-1,01%) | 3,98 | 3,98 | 3,94 | 4,00 | 26 008 | 103 265 |
  |
| ATG (ATMGRUPA) | 15 lip 17:00 | 3,67 | 0,00 | (0,00%) | 3,67 | 3,67 | 3,64 | 3,67 | 32 169 | 117 592 |
  |
| ATP (ATLANTAPL) | 15 lip 14:44 | 20,50 | -0,10 | (-0,49%) | 20,60 | 20,80 | 20,10 | 20,80 | 573 | 11 820 |
  |
| ATR (ATREM) | 15 lip 17:00 | 61,00 | 0,00 | (0,00%) | 61,00 | 61,40 | 60,40 | 62,80 | 8 021 | 494 486 |
  |
| ATS (ATLANTIS) | 14 lip 15:05 | 1,315 | -0,005 | (-0,38%) | 1,320 | 1,260 | 1,260 | 1,315 | 878 | 1 120 |
  |
| ATT (GRUPAAZOTY) | 15 lip 17:03 | 19,57 | +0,22 | (+1,14%) | 19,35 | 19,65 | 19,18 | 19,75 | 173 258 | 3 377 497 |
  |
| AWM (AIRWAY) | 15 lip 16:28 | 0,2600 | +0,0060 | (+2,36%) | 0,2540 | 0,2545 | 0,2530 | 0,2610 | 82 673 | 21 205 |
  |
| BBD (BBIDEV) | 15 lip 17:00 | 5,34 | 0,00 | (0,00%) | 5,34 | 5,34 | 5,34 | 5,48 | 20 | 109 |
  |
| BBT (BOOMBIT) | 15 lip 14:40 | 5,80 | +0,14 | (+2,47%) | 5,66 | 5,76 | 5,76 | 5,80 | 5 190 | 29 897 |
  |
| BCM (BETACOM) | 15 lip 14:25 | 5,04 | 0,00 | (0,00%) | 5,04 | 5,04 | 5,04 | 5,04 | 43 | 217 |
  |
| BCS (BIGCHEESE) | 15 lip 16:27 | 4,54 | +0,05 | (+1,11%) | 4,49 | 4,50 | 4,49 | 4,54 | 5 782 | 26 018 |
  |
| BCX (BIOCELTIX) | 15 lip 17:00 | 92,00 | 0,00 | (0,00%) | 92,00 | 92,50 | 90,40 | 93,00 | 5 695 | 521 019 |
  |
| BDX (BUDIMEX) | 15 lip 17:01 | 720,60 | -3,80 | (-0,52%) | 724,40 | 725,60 | 717,00 | 730,00 | 33 012 | 23 818 798 |
  |
| BFT (BENEFIT) | 15 lip 17:02 | 5 220,00 | +70,00 | (+1,36%) | 5 150,00 | 5 150,00 | 5 100,00 | 5 225,00 | 6 680 | 34 458 436 |
  |
| BHW (HANDLOWY) | 15 lip 17:04 | 122,80 | -0,20 | (-0,16%) | 123,00 | 123,60 | 121,20 | 123,60 | 21 703 | 2 660 526 |
  |
| BIO (BIOTON) | 15 lip 17:00 | 3,83 | -0,01 | (-0,26%) | 3,84 | 3,85 | 3,78 | 3,85 | 24 689 | 93 813 |
  |
| BIP (BIOPLANET) | 15 lip 12:49 | 29,00 | +0,10 | (+0,35%) | 28,90 | 29,00 | 29,00 | 29,00 | 121 | 3 509 |
  |
| BLO (BLOOBER) | 15 lip 17:00 | 23,55 | +0,05 | (+0,21%) | 23,50 | 23,90 | 23,50 | 23,90 | 4 262 | 100 472 |
  |
| BMC (BUMECH) | 15 lip 17:04 | 15,71 | -0,14 | (-0,88%) | 15,85 | 15,98 | 15,50 | 16,26 | 49 776 | 789 599 |
  |
| BMX (BIOMAXIMA) | 15 lip 17:00 | 9,36 | -0,04 | (-0,43%) | 9,40 | 9,40 | 9,25 | 9,40 | 1 928 | 17 881 |
  |
| BNP (BNPPPL) | 15 lip 17:04 | 153,00 | +0,20 | (+0,13%) | 152,80 | 153,00 | 151,80 | 153,40 | 30 001 | 4 589 131 |
  |
| BOS | 15 lip 16:42 | 9,96 | -0,04 | (-0,40%) | 10,00 | 10,00 | 9,82 | 10,00 | 10 446 | 103 296 |
  |
| BOW (BOWIM) | 15 lip 17:00 | 8,16 | 0,00 | (0,00%) | 8,16 | 8,06 | 8,06 | 8,16 | 10 450 | 84 541 |
  |
| BRS (BORYSZEW) | 15 lip 17:03 | 5,03 | -0,15 | (-2,90%) | 5,18 | 5,18 | 5,01 | 5,21 | 248 852 | 1 271 624 |
  |
| BST (BEST) | 15 lip 15:35 | 34,60 | +0,30 | (+0,87%) | 34,30 | 34,30 | 34,00 | 34,80 | 175 | 6 002 |
  |
| CAP (CAPITEA) | 15 lip 17:03 | 0,481 | -0,008 | (-1,64%) | 0,489 | 0,489 | 0,470 | 0,500 | 480 738 | 236 036 |
  |
| CAR (INTERCARS) | 15 lip 17:00 | 871,00 | +16,00 | (+1,87%) | 855,00 | 874,00 | 860,00 | 875,00 | 2 382 | 2 070 093 |
  |
| CAV (CAVATINA) | 15 lip 11:11 | 13,05 | -0,15 | (-1,14%) | 13,20 | 13,20 | 13,05 | 13,20 | 182 | 2 377 |
  |
| CBF (CYBERFLKS) | 15 lip 17:00 | 192,00 | 0,00 | (0,00%) | 192,00 | 192,00 | 189,20 | 193,80 | 9 671 | 1 851 586 |
  |
| CCE (CCENERGY) | 15 lip 15:02 | 0,270 | -0,048 | (-15,09%) | 0,318 | 0,270 | 0,270 | 0,270 | 60 | 16 |
  |
| CDL (CDRL) | 15 lip 16:44 | 10,90 | 0,00 | (0,00%) | 10,90 | 10,90 | 10,50 | 10,90 | 690 | 7 385 |
  |
| CDR (CDPROJEKT) | 15 lip 17:02 | 231,90 | +0,30 | (+0,13%) | 231,60 | 231,60 | 227,50 | 232,80 | 269 350 | 62 169 948 |
  |
| CEZ | 15 lip 16:08 | 230,80 | +8,20 | (+3,68%) | 222,60 | 222,60 | 222,60 | 232,60 | 48 | 11 099 |
  |
| CFI | 15 lip 15:25 | 0,124 | -0,006 | (-4,62%) | 0,130 | 0,124 | 0,124 | 0,124 | 45 500 | 5 642 |
  |
| CIG (CIGAMES) | 15 lip 17:03 | 2,330 | -0,060 | (-2,51%) | 2,390 | 2,380 | 2,300 | 2,410 | 258 562 | 606 592 |
  |
| CLC (COLUMBUS) | 15 lip 17:00 | 2,530 | 0,000 | (0,00%) | 2,530 | 2,510 | 2,435 | 2,530 | 27 072 | 67 423 |
  |
| CLD (CLOUD) | 15 lip 16:18 | 95,80 | -0,40 | (-0,42%) | 96,20 | 97,60 | 92,20 | 97,60 | 1 592 | 150 616 |
  |
| CLE (COALENERG) | 15 lip 17:00 | 2,088 | -0,002 | (-0,10%) | 2,090 | 2,100 | 2,002 | 2,100 | 35 601 | 72 532 |
  |
| CLN (CLNPHARMA) | 15 lip 17:00 | 19,60 | +0,14 | (+0,72%) | 19,46 | 19,64 | 19,40 | 19,64 | 1 756 | 34 277 |
  |
| CMP (COMP) | 15 lip 17:00 | 89,30 | -2,20 | (-2,40%) | 91,50 | 91,50 | 88,50 | 91,50 | 6 733 | 604 755 |
  |
| COG (COGNOR) | 15 lip 17:04 | 5,80 | +0,04 | (+0,78%) | 5,76 | 5,76 | 5,71 | 5,99 | 253 310 | 1 483 567 |
  |
| CPA (CAPITAL) | 15 lip 16:49 | 2,16 | +0,02 | (+0,93%) | 2,14 | 2,20 | 2,06 | 2,24 | 41 213 | 87 991 |
  |
| CPD (CELTIC) | 15 lip 14:46 | 1,285 | -0,005 | (-0,39%) | 1,290 | 1,260 | 1,250 | 1,285 | 1 000 | 1 258 |
  |
| CPI (CPIEUROPE) | 7 lip 09:49 | 67,10 | +1,00 | (+1,51%) | 66,10 | 67,10 | 67,10 | 67,10 | 1 | 67 |
  |
| CPL (COMPERIA) | 15 lip 15:24 | 6,00 | 0,00 | (0,00%) | 6,00 | 6,00 | 6,00 | 6,15 | 2 643 | 15 858 |
  |
| CPR (COMPREMUM) | 15 lip 17:00 | 1,200 | -0,010 | (-0,83%) | 1,210 | 1,180 | 1,180 | 1,210 | 23 039 | 27 695 |
  |
| CPS (CYFRPLSAT) | 15 lip 17:00 | 15,985 | +0,220 | (+1,40%) | 15,765 | 15,650 | 15,510 | 15,985 | 292 188 | 4 600 364 |
  |
| CRI (CREOTECH) | 15 lip 17:03 | 781,00 | -21,00 | (-2,62%) | 802,00 | 810,00 | 750,00 | 810,00 | 41 702 | 32 485 972 |
  |
| CRIA (CREOTECH-PDA) | 15 lip 11:50 | 760,00 | -35,00 | (-4,40%) | 795,00 | 788,00 | 760,00 | 788,00 | 109 | 84 950 | |
| CRJ (CREEPYJAR) | 15 lip 17:00 | 481,00 | -3,00 | (-0,62%) | 484,00 | 485,00 | 479,00 | 488,00 | 662 | 319 552 |
  |
| CRM (CORMAY) | 15 lip 17:00 | 0,534 | +0,041 | (+8,32%) | 0,493 | 0,493 | 0,492 | 0,566 | 649 225 | 343 442 |
  |
| CRQ (CRQUANTUM) | 15 lip 17:03 | 243,00 | -18,00 | (-6,90%) | 261,00 | 260,00 | 238,00 | 270,00 | 69 284 | 17 143 270 |
 |
| CSR (CASPAR) | 15 lip 17:00 | 6,20 | +0,50 | (+8,77%) | 5,70 | 5,65 | 5,65 | 6,20 | 101 | 576 |
  |
| CTS (CITYSERV) | 8 lip 11:00 | 6,20 | 0,00 | (0,00%) | 6,20 | 6,20 | 6,20 | 6,20 | 215 | 1 333 |
  |
| CTX (CAPTORTX) | 15 lip 17:00 | 72,20 | -0,70 | (-0,96%) | 72,90 | 72,40 | 70,80 | 72,60 | 6 247 | 448 880 |
  |
| CZT (CZTOREBKA) | 15 lip 11:00 | 0,640 | 0,000 | (0,00%) | 0,640 | 0,640 | 0,640 | 0,640 | 5 886 | 3 767 |
  |
| DAD (DADELO) | 15 lip 17:00 | 78,40 | +0,30 | (+0,38%) | 78,10 | 78,90 | 77,70 | 79,50 | 6 621 | 521 579 |
  |
| DAT (DATAWALK) | 15 lip 16:49 | 114,00 | -0,60 | (-0,52%) | 114,60 | 115,60 | 113,00 | 115,80 | 3 688 | 421 790 |
  |
| DBC (DEBICA) | 15 lip 16:42 | 97,60 | -0,20 | (-0,20%) | 97,80 | 97,90 | 97,10 | 98,00 | 1 186 | 115 823 |
  |
| DBE (DBENERGY) | 15 lip 16:36 | 8,74 | +0,08 | (+0,92%) | 8,66 | 8,66 | 8,66 | 9,00 | 934 | 8 344 |
  |
| DCR (DECORA) | 15 lip 16:48 | 74,00 | -1,00 | (-1,33%) | 75,00 | 75,10 | 73,70 | 75,20 | 502 | 37 320 |
  |
| DEK (DEKPOL) | 15 lip 16:41 | 69,00 | -0,20 | (-0,29%) | 69,20 | 70,00 | 68,80 | 70,00 | 1 203 | 83 259 |
  |
| DEL (DELKO) | 15 lip 16:14 | 5,93 | +0,01 | (+0,17%) | 5,92 | 5,95 | 5,92 | 5,98 | 1 795 | 10 668 |
  |
| DGA | 13 lip 14:14 | 24,60 | -0,80 | (-3,15%) | 25,40 | 24,60 | 24,40 | 24,60 | 660 | 16 104 |
  |
| DGE (DRAGOENT) | 15 lip 17:00 | 20,60 | +0,30 | (+1,48%) | 20,30 | 20,20 | 20,10 | 20,60 | 68 | 1 369 |
  |
| DIA (DIAG) | 15 lip 17:01 | 175,00 | -2,50 | (-1,41%) | 177,50 | 179,00 | 173,80 | 179,00 | 29 365 | 5 144 393 |
  |
| DIG (DIGITANET) | 15 lip 17:00 | 315,60 | +2,00 | (+0,64%) | 313,60 | 313,40 | 310,00 | 316,80 | 10 906 | 3 425 585 |
  |
| DMG (DMGROUP) | 15 lip 17:00 | 2,40 | 0,00 | (0,00%) | 2,40 | 2,40 | 2,40 | 2,40 | 359 | 862 |
  |
| DNP (DINOPL) | 15 lip 17:02 | 28,55 | +0,35 | (+1,24%) | 28,20 | 28,15 | 28,02 | 28,90 | 4 458 158 | 127 449 528 |
  |
| DOM (DOMDEV) | 15 lip 17:00 | 254,50 | -0,50 | (-0,20%) | 255,00 | 255,00 | 254,00 | 257,50 | 14 137 | 3 601 619 |
  |
| DTR (DIGITREE) | 15 lip 16:38 | 10,10 | -0,10 | (-0,98%) | 10,20 | 10,00 | 10,00 | 10,10 | 2 | 20 |
  |
| DVL (DEVELIA) | 15 lip 17:00 | 10,86 | +0,16 | (+1,50%) | 10,70 | 10,72 | 10,70 | 10,86 | 124 050 | 1 342 846 |
  |
| EAH (ESOTIQ) | 15 lip 17:00 | 33,30 | 0,00 | (0,00%) | 33,30 | 33,30 | 32,90 | 33,90 | 7 201 | 239 534 |
  |
| EAT (AMREST) | 15 lip 17:00 | 10,52 | -0,04 | (-0,38%) | 10,56 | 10,60 | 10,36 | 10,60 | 58 203 | 606 082 |
  |
| EBP (ERSTEPL) | 15 lip 17:01 | 673,20 | -14,80 | (-2,15%) | 688,00 | 679,20 | 673,20 | 688,00 | 80 333 | 54 276 984 |
  |
| ECB (ECBSA) | 15 lip 17:00 | 21,40 | -0,05 | (-0,23%) | 21,45 | 21,45 | 21,00 | 21,75 | 1 734 | 37 109 |
  |
| ECH (ECHO) | 15 lip 17:00 | 4,92 | +0,04 | (+0,82%) | 4,88 | 4,88 | 4,88 | 4,96 | 25 642 | 125 574 |
  |
| EDI (EDINVEST) | 15 lip 14:28 | 8,26 | 0,00 | (0,00%) | 8,26 | 8,26 | 8,18 | 8,26 | 507 | 4 188 |
  |
| 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) | 15 lip 11:00 | 6,20 | +0,10 | (+1,64%) | 6,10 | 6,20 | 6,20 | 6,20 | 245 | 1 519 |
  |
| EHG (EUROHOLD) | 15 lip 13:26 | 4,20 | -0,08 | (-1,87%) | 4,28 | 4,28 | 4,20 | 4,28 | 1 057 | 4 492 |
  |
| EKP (ELKOP) | 15 lip 17:00 | 2,00 | +0,10 | (+5,26%) | 1,90 | 2,00 | 1,91 | 2,05 | 19 798 | 39 659 |
  |
| ELT (ELEKTROTI) | 15 lip 16:46 | 56,10 | -0,70 | (-1,23%) | 56,80 | 56,35 | 56,00 | 57,60 | 5 833 | 328 857 |
  |
| ENA (ENEA) | 15 lip 17:00 | 19,92 | -0,22 | (-1,09%) | 20,14 | 20,06 | 19,75 | 20,26 | 162 481 | 3 240 845 |
  |
| ENE (ENELMED) | 15 lip 17:00 | 19,10 | 0,00 | (0,00%) | 19,10 | 19,10 | 19,10 | 19,10 | 4 | 76 |
  |
| ENG (ENERGA) | 15 lip 17:00 | 18,94 | +0,04 | (+0,21%) | 18,90 | 18,92 | 18,86 | 19,06 | 40 095 | 758 627 |
  |
| ENI (ENERGOINS) | 15 lip 16:02 | 1,940 | +0,035 | (+1,84%) | 1,905 | 1,900 | 1,840 | 2,000 | 31 241 | 59 917 |
  |
| ENP (ENAP) | 15 lip 15:06 | 3,64 | +0,06 | (+1,68%) | 3,58 | 3,64 | 3,64 | 3,64 | 1 036 | 3 771 |
  |
| ENT (ENTER) | 15 lip 16:49 | 49,30 | +0,30 | (+0,61%) | 49,00 | 49,30 | 49,00 | 50,00 | 10 276 | 507 122 |
  |
| EQU (EQUNICO) | 15 lip 17:00 | 1,200 | -0,030 | (-2,44%) | 1,230 | 1,230 | 1,180 | 1,230 | 6 100 | 7 274 |
  |
| ERB (ERBUD) | 15 lip 16:48 | 23,15 | -0,45 | (-1,91%) | 23,60 | 23,90 | 23,10 | 24,10 | 9 301 | 218 361 |
  |
| ERG | 13 lip 17:00 | 42,00 | 0,00 | (0,00%) | 42,00 | 40,00 | 40,00 | 42,00 | 59 | 2 398 |
  |
| EST (ESTAR) | 3 lip 11:50 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 9 | 13 | |
| ETL (EUROTEL) | 15 lip 17:00 | 30,70 | -0,25 | (-0,81%) | 30,95 | 30,95 | 30,70 | 30,95 | 1 593 | 49 109 |
  |
| 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) | 15 lip 17:00 | 5,020 | +0,024 | (+0,48%) | 4,996 | 5,000 | 4,988 | 5,045 | 88 999 | 446 065 |
  |
| FAB (FABRITY) | 15 lip 16:35 | 26,60 | -0,40 | (-1,48%) | 27,00 | 27,20 | 26,50 | 27,20 | 264 | 7 052 |
  |
| FEE (FEERUM) | 15 lip 17:00 | 16,45 | -0,05 | (-0,30%) | 16,50 | 16,90 | 16,45 | 16,90 | 164 | 2 705 |
  |
| 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) | 15 lip 09:00 | 2,13 | 0,00 | (0,00%) | 2,13 | 2,13 | 2,13 | 2,13 | 9 | 19 |
  |
| FMG | 15 lip 16:00 | 59,00 | 0,00 | (0,00%) | 59,00 | 61,00 | 59,00 | 61,00 | 52 | 3 072 |
  |
| FON | 15 lip 16:35 | 1,860 | +0,060 | (+3,33%) | 1,800 | 1,805 | 1,805 | 1,860 | 15 002 | 27 863 |
 |
| FRO (FERRO) | 15 lip 17:00 | 32,90 | 0,00 | (0,00%) | 32,90 | 33,00 | 32,80 | 33,70 | 12 029 | 401 173 |
  |
| FSG (FASING) | 15 lip 15:05 | 13,90 | -0,20 | (-1,42%) | 14,10 | 14,10 | 13,90 | 14,10 | 121 | 1 706 |
  |
| FTE (FORTE) | 15 lip 16:46 | 17,40 | -0,15 | (-0,85%) | 17,55 | 17,55 | 17,35 | 17,80 | 5 568 | 97 781 |
  |
| GIF (GAMFACTOR) | 15 lip 17:00 | 4,560 | -0,010 | (-0,22%) | 4,570 | 4,700 | 4,560 | 4,700 | 5 795 | 26 614 |
  |
| GKI (IMMOBILE) | 15 lip 17:00 | 4,85 | -0,04 | (-0,82%) | 4,89 | 5,00 | 4,85 | 5,00 | 15 831 | 77 488 |
  |
| GMT (GENOMTEC) | 15 lip 16:48 | 4,70 | -0,00 | (-0,11%) | 4,70 | 4,70 | 4,57 | 4,70 | 7 538 | 34 855 |
  |
| GNS (NIEWIADOW) | 15 lip 17:00 | 12,30 | -0,40 | (-3,15%) | 12,70 | 12,80 | 12,10 | 12,85 | 121 572 | 1 501 316 |
  |
| GOB (GOBARTO) | 15 lip 15:00 | 22,00 | +0,90 | (+4,27%) | 21,10 | 21,20 | 21,20 | 22,00 | 41 | 885 |
  |
| GOP (GAMEOPS) | 15 lip 16:42 | 12,00 | -0,60 | (-4,76%) | 12,60 | 12,60 | 12,00 | 12,60 | 5 559 | 68 764 |
  |
| GPP (GRUPRACUJ) | 15 lip 17:00 | 46,05 | +1,05 | (+2,33%) | 45,00 | 45,00 | 44,40 | 46,20 | 19 432 | 877 596 |
  |
| GPW | 15 lip 17:01 | 106,70 | +1,70 | (+1,62%) | 105,00 | 105,50 | 104,10 | 106,80 | 181 493 | 19 262 152 |
  |
| GRN (GRODNO) | 15 lip 16:49 | 16,60 | -0,25 | (-1,48%) | 16,85 | 16,50 | 16,25 | 16,75 | 6 301 | 103 929 |
  |
| GRX (GREENX) | 15 lip 17:00 | 2,388 | -0,010 | (-0,42%) | 2,398 | 2,398 | 2,366 | 2,414 | 294 372 | 702 110 |
  |
| GTC | 15 lip 17:00 | 2,34 | 0,00 | (0,00%) | 2,34 | 2,30 | 2,26 | 2,34 | 446 | 1 016 |
  |
| GTN (GETIN) | 15 lip 17:00 | 0,3690 | +0,0015 | (+0,41%) | 0,3675 | 0,3700 | 0,3615 | 0,3800 | 160 870 | 59 598 |
  |
| GVT (VIRTUS) | 15 lip 17:00 | 1,160 | -0,072 | (-5,84%) | 1,232 | 1,230 | 1,100 | 1,230 | 346 880 | 397 564 |
  |
| HDR (HYDROTOR) | 15 lip 14:45 | 11,00 | +0,05 | (+0,46%) | 10,95 | 10,95 | 10,95 | 11,35 | 917 | 10 323 |
  |
| HEL (HELIO) | 15 lip 17:00 | 53,00 | 0,00 | (0,00%) | 53,00 | 53,00 | 53,00 | 55,20 | 295 | 15 874 |
  |
| HRP (HARPER) | 15 lip 14:47 | 4,89 | -0,03 | (-0,61%) | 4,92 | 4,92 | 4,89 | 4,92 | 3 914 | 19 202 |
  |
| HRS (HERKULES) | 15 lip 17:00 | 1,335 | -0,015 | (-1,11%) | 1,350 | 1,350 | 1,310 | 1,350 | 13 091 | 17 428 |
  |
| HUG (HUUUGE) | 15 lip 17:00 | 21,20 | -0,40 | (-1,85%) | 21,60 | 21,50 | 21,20 | 22,00 | 14 458 | 312 762 |
  |
| IBS (IBSM) | 15 lip 13:53 | 54,20 | -1,00 | (-1,81%) | 55,20 | 56,20 | 54,20 | 56,20 | 2 | 110 |
  |
| ICE (MEDINICE) | 15 lip 17:00 | 75,10 | -2,60 | (-3,35%) | 77,70 | 77,70 | 74,20 | 77,90 | 17 772 | 1 349 258 |
  |
| 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) | 10 lip 13:24 | 0,460 | -0,012 | (-2,54%) | 0,472 | 0,460 | 0,460 | 0,460 | 50 | 23 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 15 lip 16:47 | 24,65 | +0,25 | (+1,02%) | 24,40 | 24,75 | 24,10 | 24,80 | 2 251 | 55 012 |
  |
| IFR (IFSA) | 15 lip 17:00 | 0,118 | 0,000 | (0,00%) | 0,118 | 0,119 | 0,113 | 0,120 | 29 894 | 3 476 |
 |
| IMC (IMCOMPANY) | 15 lip 16:40 | 33,95 | -0,95 | (-2,72%) | 34,90 | 34,90 | 33,50 | 35,00 | 12 482 | 419 561 |
  |
| IMP (IMPERIO) | 15 lip 16:12 | 1,50 | 0,00 | (0,00%) | 1,50 | 1,50 | 1,50 | 1,50 | 525 | 788 |
  |
| IMS | 15 lip 17:00 | 2,63 | +0,09 | (+3,35%) | 2,54 | 2,63 | 2,58 | 2,75 | 79 164 | 211 487 |
  |
| INC | 15 lip 16:37 | 1,380 | -0,020 | (-1,43%) | 1,400 | 1,410 | 1,360 | 1,440 | 36 157 | 50 639 |
  |
| ING (INGBSK) | 15 lip 17:00 | 462,80 | -10,20 | (-2,16%) | 473,00 | 469,00 | 460,20 | 471,80 | 27 662 | 12 877 048 |
  |
| INK (INSTALKRK) | 15 lip 16:36 | 39,90 | 0,00 | (0,00%) | 39,90 | 39,60 | 39,60 | 39,90 | 281 | 11 207 |
  |
| INL (INTROL) | 15 lip 16:44 | 7,88 | -0,02 | (-0,25%) | 7,90 | 7,90 | 7,76 | 7,90 | 69 | 537 |
  |
| INP (INPRO) | 15 lip 17:00 | 7,55 | -0,10 | (-1,31%) | 7,65 | 7,65 | 7,55 | 7,65 | 1 584 | 11 959 |
  |
| IPE (IPOPEMA) | 15 lip 16:45 | 7,30 | +0,04 | (+0,55%) | 7,26 | 7,22 | 7,10 | 7,34 | 8 861 | 64 697 |
  |
| IPO (INTERSPPL) | 15 lip 14:28 | 0,355 | -0,004 | (-1,11%) | 0,359 | 0,359 | 0,351 | 0,359 | 13 773 | 4 848 |
  |
| IRL (INTERAOLT) | 17:00 | 11,54 | -2,46 | (-17,57%) | 14,00 | 14,00 | 10,22 | 15,40 | 568 018 | 6 838 081 | |
| ITB (INTERBUD) | 15 lip 09:50 | 1,430 | 0,000 | (0,00%) | 1,430 | 1,430 | 1,430 | 1,430 | 650 | 930 |
  |
| IZB (IZOBLOK) | 15 lip 15:00 | 40,20 | +0,20 | (+0,50%) | 40,00 | 40,00 | 40,00 | 40,20 | 62 | 2 482 |
  |
| IZO (IZOLACJA) | 15 lip 17:00 | 3,71 | -0,17 | (-4,38%) | 3,88 | 3,55 | 3,55 | 3,86 | 5 157 | 19 153 |
  |
| IZS (IZOSTAL) | 15 lip 16:32 | 2,99 | 0,00 | (0,00%) | 2,99 | 3,00 | 2,98 | 3,00 | 20 074 | 60 222 |
  |
| JRH | 15 lip 17:00 | 4,09 | -0,05 | (-1,21%) | 4,14 | 4,06 | 4,06 | 4,17 | 6 885 | 28 413 |
  |
| JSW | 15 lip 17:02 | 26,76 | +0,06 | (+0,22%) | 26,70 | 27,27 | 26,66 | 27,64 | 538 898 | 14 579 878 |
  |
| JWW (JWWINVEST) | 15 lip 15:11 | 3,01 | +0,08 | (+2,73%) | 2,93 | 2,93 | 2,93 | 3,01 | 436 | 1 308 |
  |
| KCH (KRAKCHEM) | 15 lip 17:01 | 0,572 | +0,116 | (+25,44%) | 0,456 | 0,456 | 0,436 | 0,572 | 2 013 613 | 1 036 219 |
  |
| KCI | 15 lip 15:58 | 0,896 | 0,000 | (0,00%) | 0,896 | 0,914 | 0,896 | 0,914 | 7 348 | 6 682 |
  |
| 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) | 15 lip 17:00 | 19,20 | 0,00 | (0,00%) | 19,20 | 19,10 | 19,10 | 19,36 | 1 365 | 26 211 |
  |
| KGH (KGHM) | 15 lip 17:04 | 313,40 | -6,00 | (-1,88%) | 319,40 | 318,00 | 312,00 | 320,35 | 496 480 | 156 880 896 |
  |
| KGL | 15 lip 14:45 | 10,40 | 0,00 | (0,00%) | 10,40 | 10,40 | 10,30 | 10,40 | 1 792 | 18 559 |
  |
| KGN (KOGENERA) | 15 lip 17:00 | 71,00 | -1,40 | (-1,93%) | 72,40 | 72,00 | 71,00 | 72,60 | 3 023 | 215 879 |
  |
| KMP (KOMPAP) | 15 lip 13:07 | 22,00 | 0,00 | (0,00%) | 22,00 | 21,20 | 21,20 | 22,00 | 460 | 10 040 |
  |
| KOM (KOMPUTRON) | 15 lip 17:00 | 6,00 | +0,04 | (+0,67%) | 5,96 | 5,82 | 5,80 | 6,00 | 1 726 | 10 171 |
  |
| KPD (KPPD) | 14 lip 10:05 | 19,50 | -0,50 | (-2,50%) | 20,00 | 19,50 | 19,50 | 19,50 | 10 | 195 |
  |
| KPL (KINOPOL) | 15 lip 17:00 | 17,30 | -0,10 | (-0,57%) | 17,40 | 17,50 | 17,30 | 17,50 | 115 538 | 2 010 492 |
  |
| KRK (KRKA) | 15 lip 16:33 | 1 166,00 | +6,00 | (+0,52%) | 1 160,00 | 1 162,00 | 1 150,00 | 1 166,00 | 156 | 181 096 |
  |
| KRU (KRUK) | 15 lip 17:00 | 416,50 | +3,50 | (+0,85%) | 413,00 | 412,70 | 410,00 | 416,80 | 20 773 | 8 609 769 |
  |
| KSG (KSGAGRO) | 15 lip 16:16 | 3,460 | +0,060 | (+1,76%) | 3,400 | 3,435 | 3,395 | 3,460 | 13 699 | 46 905 |
  |
| KTY (KETY) | 15 lip 17:00 | 1 266,00 | +10,00 | (+0,80%) | 1 256,00 | 1 259,00 | 1 254,00 | 1 281,00 | 24 188 | 30 623 172 |
  |
| KVT (KRVITAMIN) | 15 lip 17:00 | 12,65 | -0,45 | (-3,44%) | 13,10 | 12,65 | 12,60 | 13,05 | 393 | 4 974 |
  |
| LBT (LIBET) | 15 lip 15:44 | 1,420 | +0,010 | (+0,71%) | 1,410 | 1,410 | 1,385 | 1,420 | 11 745 | 16 321 |
  |
| LBW (LUBAWA) | 15 lip 17:02 | 11,84 | -0,29 | (-2,39%) | 12,13 | 12,33 | 11,78 | 12,39 | 375 225 | 4 477 325 |
  |
| LEN (LENA) | 15 lip 13:57 | 2,19 | +0,01 | (+0,46%) | 2,18 | 2,19 | 2,18 | 2,19 | 1 706 | 3 727 |
  |
| LES (LESS) | 15 lip 17:00 | 0,247 | +0,006 | (+2,49%) | 0,241 | 0,241 | 0,241 | 0,249 | 28 048 | 6 879 |
  |
| LKD (LOKUM) | 15 lip 15:51 | 23,50 | 0,00 | (0,00%) | 23,50 | 23,00 | 23,00 | 23,50 | 8 | 185 |
  |
| LMU (LMCU) | 15 lip 17:00 | 25,08 | -0,40 | (-1,57%) | 25,48 | 25,48 | 24,50 | 26,25 | 6 333 | 161 152 | |
| LPP | 15 lip 17:02 | 19 850,00 | +200,00 | (+1,02%) | 19 650,00 | 19 710,00 | 19 610,00 | 20 000,00 | 3 979 | 78 903 992 |
  |
| LRQ (LARQ) | 15 lip 13:33 | 2,67 | -0,03 | (-1,11%) | 2,70 | 2,74 | 2,67 | 2,80 | 22 094 | 60 609 |
  |
| LSI (LSISOFT) | 15 lip 17:02 | 55,20 | -4,40 | (-7,38%) | 59,60 | 59,40 | 54,60 | 59,40 | 3 356 | 188 331 |
  |
| LTX (LENTEX) | 15 lip 16:20 | 7,40 | +0,40 | (+5,71%) | 7,00 | 6,86 | 6,86 | 7,40 | 18 910 | 134 016 |
  |
| LWB (BOGDANKA) | 15 lip 17:00 | 21,15 | -0,50 | (-2,31%) | 21,65 | 21,70 | 21,15 | 22,50 | 104 248 | 2 278 429 |
  |
| MAB (MABION) | 15 lip 17:00 | 7,46 | +0,04 | (+0,54%) | 7,42 | 7,35 | 7,35 | 7,47 | 8 101 | 60 163 |
  |
| MAK (MAKARONPL) | 15 lip 16:42 | 26,00 | -0,25 | (-0,95%) | 26,25 | 26,20 | 25,35 | 26,40 | 7 047 | 181 937 |
  |
| 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) | 15 lip 17:00 | 1 415,00 | -32,00 | (-2,21%) | 1 447,00 | 1 438,00 | 1 409,00 | 1 450,00 | 14 930 | 21 254 080 |
  |
| MBR (MOBRUK) | 15 lip 17:03 | 376,00 | +0,50 | (+0,13%) | 375,50 | 375,50 | 370,50 | 377,00 | 3 997 | 1 499 916 |
  |
| MBW (MBWS) | 10 lip 15:09 | 12,00 | +0,50 | (+4,35%) | 11,50 | 11,50 | 11,50 | 12,00 | 151 | 1 787 |
 |
| MCI | 15 lip 15:58 | 27,90 | 0,00 | (0,00%) | 27,90 | 27,80 | 27,60 | 28,00 | 3 005 | 83 496 |
  |
| MCR | 15 lip 17:02 | 16,65 | +0,90 | (+5,71%) | 15,75 | 15,80 | 15,80 | 16,95 | 5 753 | 93 383 |
  |
| MDG (MEDICALG) | 15 lip 17:00 | 26,35 | -0,55 | (-2,04%) | 26,90 | 27,05 | 26,35 | 27,05 | 22 685 | 601 053 |
  |
| MDI (MDIENERGIA) | 15 lip 16:41 | 1,405 | -0,035 | (-2,43%) | 1,440 | 1,420 | 1,370 | 1,440 | 35 284 | 49 509 |
  |
| MDV (MODIVO) | 15 lip 17:03 | 93,70 | -4,04 | (-4,13%) | 97,74 | 98,00 | 91,52 | 98,00 | 821 449 | 76 856 488 |
  |
| MEG (MEGARON) | 13 lip 15:28 | 7,00 | +1,70 | (+32,08%) | 5,30 | 7,30 | 7,00 | 7,30 | 516 | 3 740 |
  |
| MEX (MEXPOLSKA) | 15 lip 17:00 | 3,66 | +0,06 | (+1,67%) | 3,60 | 3,60 | 3,55 | 3,66 | 4 105 | 14 752 |
  |
| MFO | 15 lip 17:00 | 29,90 | 0,00 | (0,00%) | 29,90 | 29,90 | 29,20 | 30,00 | 566 | 16 787 |
  |
| MGT (MANGATA) | 15 lip 16:22 | 64,20 | -0,20 | (-0,31%) | 64,40 | 63,80 | 63,20 | 64,40 | 367 | 23 403 |
  |
| MIL (MILLENNIUM) | 15 lip 17:00 | 20,36 | -0,44 | (-2,12%) | 20,80 | 20,94 | 20,30 | 20,94 | 693 720 | 14 238 255 |
  |
| MIR (MIRACULUM) | 15 lip 16:06 | 0,590 | +0,008 | (+1,37%) | 0,582 | 0,586 | 0,580 | 0,590 | 8 089 | 4 753 |
  |
| MLG (MLPGROUP) | 15 lip 16:44 | 105,50 | +0,50 | (+0,48%) | 105,00 | 105,50 | 104,00 | 105,50 | 183 | 19 123 |
  |
| MLK (MILKILAND) | 15 lip 16:14 | 1,628 | -0,002 | (-0,12%) | 1,630 | 1,630 | 1,628 | 1,640 | 9 380 | 15 301 |
  |
| MLS (MLSYSTEM) | 15 lip 17:00 | 15,14 | -0,02 | (-0,13%) | 15,16 | 15,14 | 15,10 | 15,26 | 4 575 | 69 284 |
  |
| MNC (MENNICA) | 15 lip 16:46 | 38,40 | +0,60 | (+1,59%) | 37,80 | 37,90 | 37,40 | 38,50 | 2 462 | 93 515 |
  |
| MOC (MOLECURE) | 15 lip 17:00 | 5,85 | -0,06 | (-1,02%) | 5,91 | 5,95 | 5,78 | 5,98 | 14 163 | 83 363 |
  |
| MOJ | 14 lip 16:24 | 1,51 | -0,07 | (-4,43%) | 1,58 | 1,51 | 1,51 | 1,51 | 1 487 | 2 245 |
  |
| MOL | 15 lip 17:00 | 50,85 | -0,05 | (-0,10%) | 50,90 | 50,90 | 50,50 | 51,40 | 102 773 | 5 226 410 |
  |
| MON (MONNARI) | 15 lip 17:00 | 5,66 | 0,00 | (0,00%) | 5,66 | 5,64 | 5,52 | 5,66 | 4 963 | 27 662 |
  |
| MOV (MOVIEGAMES) | 15 lip 15:59 | 7,22 | -0,01 | (-0,14%) | 7,23 | 7,23 | 6,93 | 7,23 | 3 331 | 23 524 |
  |
| MRB (MIRBUD) | 15 lip 17:00 | 11,20 | +0,49 | (+4,58%) | 10,71 | 10,91 | 10,74 | 11,23 | 127 155 | 1 394 507 |
  |
| MRC (MERCATOR) | 15 lip 17:01 | 53,70 | +0,10 | (+0,19%) | 53,60 | 53,70 | 52,90 | 54,60 | 8 790 | 473 433 |
  |
| MSP (MOSTALPLC) | 15 lip 15:47 | 13,15 | -0,30 | (-2,23%) | 13,45 | 13,50 | 13,15 | 13,50 | 1 258 | 16 982 |
  |
| MSW (MOSTALWAR) | 15 lip 16:38 | 3,73 | +0,04 | (+1,08%) | 3,69 | 3,75 | 3,60 | 3,79 | 7 710 | 28 446 |
  |
| MSZ (MOSTALZAB) | 15 lip 17:00 | 6,18 | +0,01 | (+0,16%) | 6,17 | 6,17 | 6,10 | 6,19 | 31 608 | 194 191 |
  |
| MUR (MURAPOL) | 15 lip 17:00 | 37,50 | -0,45 | (-1,19%) | 37,95 | 37,90 | 37,00 | 37,90 | 23 978 | 895 064 |
  |
| MVP (MARVIPOL) | 15 lip 16:42 | 8,62 | -0,04 | (-0,46%) | 8,66 | 8,70 | 8,56 | 8,74 | 2 674 | 23 213 |
  |
| MWT (MWTRADE) | 15 lip 16:43 | 2,86 | 0,00 | (0,00%) | 2,86 | 2,86 | 2,86 | 2,86 | 1 001 | 2 863 |
  |
| MXC (MAXCOM) | 15 lip 14:50 | 5,64 | -0,22 | (-3,75%) | 5,86 | 5,90 | 5,60 | 5,92 | 850 | 4 962 |
  |
| MZA (MUZA) | 15 lip 15:25 | 8,70 | -0,30 | (-3,33%) | 9,00 | 8,75 | 8,65 | 8,75 | 2 936 | 25 578 |
  |
| NCL (NOCTILUCA) | 15 lip 17:00 | 99,90 | -1,70 | (-1,67%) | 101,60 | 101,40 | 98,80 | 101,80 | 2 328 | 233 997 |
  |
| NEU (NEUCA) | 15 lip 17:00 | 722,00 | +22,00 | (+3,14%) | 700,00 | 703,00 | 698,00 | 725,00 | 33 675 | 23 683 268 |
  |
| NNG (NANOGROUP) | 15 lip 16:25 | 2,51 | +0,00 | (+0,20%) | 2,50 | 2,50 | 2,46 | 2,52 | 10 682 | 26 576 |
  |
| NTC (NTCAPITAL) | 15 lip 16:38 | 0,616 | -0,002 | (-0,32%) | 0,618 | 0,616 | 0,616 | 0,616 | 829 | 511 |
  |
| NTT (NTTSYSTEM) | 15 lip 16:45 | 16,10 | -0,70 | (-4,17%) | 16,80 | 16,70 | 16,10 | 16,70 | 9 721 | 158 855 |
  |
| NTU (NOVATURAS) | 15 lip 16:39 | 4,80 | -0,20 | (-4,00%) | 5,00 | 4,96 | 4,80 | 4,96 | 1 184 | 5 760 |
  |
| NVA (PANOVA) | 15 lip 17:00 | 17,90 | +0,10 | (+0,56%) | 17,80 | 17,95 | 17,50 | 18,00 | 3 383 | 60 678 |
  |
| NVG (NOVAVISGR) | 15 lip 16:36 | 0,662 | -0,007 | (-1,05%) | 0,669 | 0,669 | 0,662 | 0,672 | 11 001 | 7 351 |
  |
| NVT (NOVITA) | 15 lip 13:08 | 98,60 | 0,00 | (0,00%) | 98,60 | 98,60 | 98,60 | 99,80 | 69 | 6 806 |
  |
| NWG (NEWAG) | 15 lip 17:00 | 91,00 | -0,40 | (-0,44%) | 91,40 | 91,50 | 90,00 | 91,80 | 13 986 | 1 270 581 |
  |
| NXG (NEXITY) | 15 lip 16:40 | 0,880 | +0,020 | (+2,33%) | 0,860 | 0,870 | 0,870 | 0,880 | 57 | 50 |
  |
| OBL (ORZBIALY) | 15 lip 15:14 | 39,00 | 0,00 | (0,00%) | 39,00 | 39,00 | 39,00 | 39,00 | 1 169 | 45 591 |
  |
| ODL (ODLEWNIE) | 15 lip 17:00 | 21,00 | +0,30 | (+1,45%) | 20,70 | 20,50 | 20,40 | 21,00 | 8 594 | 177 304 |
  |
| OML (ONEMORE) | 15 lip 17:00 | 2,110 | -0,040 | (-1,86%) | 2,150 | 2,150 | 2,070 | 2,170 | 88 485 | 187 038 |
  |
| OND (ONDE) | 15 lip 17:00 | 8,05 | +0,17 | (+2,16%) | 7,88 | 8,04 | 7,89 | 8,22 | 104 109 | 841 915 |
  |
| ONO (ONESANO) | 15 lip 15:46 | 0,600 | 0,000 | (0,00%) | 0,600 | 0,600 | 0,590 | 0,600 | 1 616 | 955 |
  |
| OPG (ORCOGROUP) | 15 lip 17:00 | 3,62 | -0,30 | (-7,65%) | 3,92 | 3,70 | 3,62 | 3,70 | 406 | 1 499 |
  |
| OPL (ORANGEPL) | 15 lip 17:02 | 14,500 | -0,005 | (-0,03%) | 14,505 | 14,480 | 14,385 | 14,535 | 1 947 933 | 28 198 242 |
  |
| OPM (OPTEAM) | 15 lip 17:01 | 6,15 | -0,25 | (-3,91%) | 6,40 | 6,25 | 6,15 | 6,40 | 4 118 | 25 712 |
  |
| OPN (OPONEO.PL) | 15 lip 17:00 | 99,10 | -0,90 | (-0,90%) | 100,00 | 100,60 | 99,10 | 101,00 | 3 400 | 338 361 |
  |
| OTM (OTMUCHOW) | 15 lip 15:17 | 4,72 | +0,14 | (+3,06%) | 4,58 | 4,72 | 4,60 | 4,72 | 25 | 116 |
  |
| OTS (OTLOG) | 15 lip 17:00 | 17,86 | -0,02 | (-0,11%) | 17,88 | 17,84 | 17,16 | 17,86 | 1 656 | 29 227 |
  |
| PAS (PASSUS) | 15 lip 17:00 | 118,00 | +1,60 | (+1,37%) | 116,40 | 116,60 | 115,20 | 118,20 | 3 292 | 383 358 |
  |
| PAT (PATENTUS) | 15 lip 17:00 | 2,61 | -0,07 | (-2,61%) | 2,68 | 2,69 | 2,61 | 2,69 | 2 232 | 5 908 |
  |
| PBF (PBSFINANSE) | 9 lip 11:00 | 1,15 | -0,03 | (-2,54%) | 1,18 | 1,15 | 1,15 | 1,15 | 1 400 | 1 610 |
  |
| 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) | 15 lip 17:00 | 10,06 | -0,02 | (-0,20%) | 10,08 | 10,08 | 9,95 | 10,08 | 7 643 | 76 490 |
  |
| PCE (POLICE) | 15 lip 16:16 | 7,34 | +0,04 | (+0,55%) | 7,30 | 7,34 | 7,26 | 7,34 | 153 | 1 118 |
  |
| PCF (PCFGROUP) | 15 lip 17:00 | 3,180 | +0,020 | (+0,63%) | 3,160 | 3,160 | 3,160 | 3,200 | 1 743 | 5 522 |
  |
| PCO (PEPCO) | 15 lip 17:04 | 41,10 | +1,10 | (+2,75%) | 40,00 | 40,80 | 39,86 | 41,24 | 3 231 811 | 132 084 536 |
  |
| PCR (PCCROKITA) | 15 lip 17:00 | 64,00 | -0,90 | (-1,39%) | 64,90 | 65,10 | 64,00 | 65,60 | 4 249 | 274 872 |
  |
| PCX (PCCEXOL) | 15 lip 17:00 | 1,940 | +0,030 | (+1,57%) | 1,910 | 1,915 | 1,915 | 1,950 | 34 792 | 67 171 |
  |
| PEN (PHOTON) | 15 lip 16:01 | 1,190 | -0,010 | (-0,83%) | 1,200 | 1,200 | 1,135 | 1,200 | 14 835 | 17 319 |
  |
| PEO (PEKAO) | 15 lip 17:04 | 235,50 | -1,50 | (-0,63%) | 237,00 | 237,00 | 235,10 | 239,60 | 559 291 | 132 519 456 |
  |
| PEP | 15 lip 17:00 | 60,30 | +0,20 | (+0,33%) | 60,10 | 60,10 | 59,90 | 60,30 | 36 234 | 2 181 338 |
  |
| PGE | 15 lip 17:04 | 9,350 | -0,146 | (-1,54%) | 9,496 | 9,500 | 9,318 | 9,540 | 4 385 036 | 41 124 548 |
  |
| PGM (PMPG) | 15 lip 17:00 | 2,01 | +0,01 | (+0,50%) | 2,00 | 2,10 | 2,01 | 2,10 | 2 684 | 5 452 |
  |
| PGV (PGFGROUP) | 15 lip 15:42 | 0,498 | -0,002 | (-0,40%) | 0,500 | 0,500 | 0,480 | 0,500 | 19 702 | 9 553 |
  |
| PHN | 15 lip 16:19 | 9,22 | -0,04 | (-0,43%) | 9,26 | 9,30 | 9,16 | 9,30 | 860 | 7 922 |
  |
| PHR (PHARMENA) | 15 lip 12:58 | 3,14 | -0,01 | (-0,32%) | 3,15 | 3,05 | 3,05 | 3,15 | 334 | 1 033 |
  |
| PJP (PJPMAKRUM) | 15 lip 17:00 | 20,30 | 0,00 | (0,00%) | 20,30 | 20,30 | 20,20 | 20,30 | 338 | 6 857 |
  |
| PKN (PKNORLEN) | 15 lip 17:03 | 145,50 | -0,50 | (-0,34%) | 146,00 | 146,00 | 144,66 | 146,02 | 793 003 | 115 284 784 |
  |
| PKO (PKOBP) | 15 lip 17:03 | 109,10 | -1,40 | (-1,27%) | 110,50 | 110,00 | 108,74 | 111,20 | 2 852 277 | 312 499 712 |
  |
| PKP (PKPCARGO) | 15 lip 17:00 | 10,44 | +0,04 | (+0,38%) | 10,40 | 10,50 | 10,35 | 10,58 | 144 444 | 1 514 012 |
  |
| PLW (PLAYWAY) | 15 lip 17:00 | 237,00 | -2,50 | (-1,04%) | 239,50 | 237,00 | 236,00 | 238,50 | 702 | 166 394 |
  |
| PLZ (PLAZACNTR) | 15 lip 17:00 | 1,300 | -0,024 | (-1,81%) | 1,324 | 1,270 | 1,268 | 1,300 | 1 312 | 1 669 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PPS (PEPEES) | 15 lip 11:27 | 0,776 | 0,000 | (0,00%) | 0,776 | 0,776 | 0,776 | 0,776 | 308 | 239 |
  |
| PRI (PRAGMAINK) | 15 lip 11:29 | 3,30 | 0,00 | (0,00%) | 3,30 | 3,30 | 3,30 | 3,30 | 264 | 871 |
  |
| PRM (PROCHEM) | 15 lip 17:00 | 22,80 | -0,30 | (-1,30%) | 23,10 | 22,90 | 22,20 | 22,90 | 229 | 5 094 |
  |
| PRT (PROTEKTOR) | 15 lip 17:00 | 1,138 | 0,000 | (0,00%) | 1,138 | 1,138 | 1,128 | 1,150 | 116 327 | 132 305 |
  |
| PTG (POLTREG) | 15 lip 15:51 | 19,30 | -0,10 | (-0,52%) | 19,40 | 19,45 | 19,10 | 19,45 | 2 470 | 47 437 |
  |
| PTW (PTWP) | 15 lip 15:34 | 141,00 | +1,00 | (+0,71%) | 140,00 | 142,00 | 138,50 | 142,00 | 118 | 16 528 |
  |
| PUR (PURE) | 15 lip 17:00 | 2,110 | 0,000 | (0,00%) | 2,110 | 2,100 | 2,095 | 2,135 | 69 327 | 146 871 |
  |
| PWX (POLWAX) | 15 lip 16:47 | 1,020 | +0,020 | (+2,00%) | 1,000 | 1,030 | 0,986 | 1,030 | 5 980 | 6 022 |
  |
| PXM (POLIMEXMS) | 15 lip 17:04 | 6,650 | +0,435 | (+7,00%) | 6,215 | 6,290 | 6,220 | 6,680 | 1 975 132 | 12 815 117 |
  |
| PZU | 15 lip 17:01 | 69,80 | +0,66 | (+0,95%) | 69,14 | 69,10 | 68,74 | 70,26 | 1 746 937 | 121 965 720 |
  |
| QNA (QNATECHNO) | 15 lip 17:00 | 39,60 | -2,10 | (-5,04%) | 41,70 | 41,00 | 39,60 | 41,50 | 4 109 | 164 711 |
  |
| QNT (QUANTUM) | 15 lip 16:06 | 34,60 | +2,20 | (+6,79%) | 32,40 | 33,40 | 32,40 | 34,60 | 550 | 18 033 |
  |
| QRS (QUERCUS) | 15 lip 17:00 | 13,00 | -0,24 | (-1,81%) | 13,24 | 13,26 | 12,98 | 13,26 | 15 673 | 205 445 |
  |
| 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) | 15 lip 16:43 | 49,55 | +0,05 | (+0,10%) | 49,50 | 50,00 | 49,55 | 50,00 | 160 | 7 948 |
  |
| RBW (RAINBOW) | 15 lip 17:00 | 137,00 | +1,10 | (+0,81%) | 135,90 | 136,00 | 134,90 | 137,00 | 16 431 | 2 231 103 |
  |
| 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 | |
| REX | 15 lip 14:28 | 12,300 | +0,010 | (+0,08%) | 12,290 | 11,900 | 11,900 | 12,370 | 240 | 2 883 | |
| RHD (REINHOLD) | 15 lip 11:00 | 0,0390 | -0,0100 | (-20,41%) | 0,0490 | 0,0390 | 0,0390 | 0,0390 | 1 000 | 39 |
 |
| RLP (RELPOL) | 15 lip 16:04 | 5,58 | -0,02 | (-0,36%) | 5,60 | 5,60 | 5,44 | 5,60 | 5 494 | 30 403 |
  |
| RMK (REMAK) | 15 lip 14:54 | 10,40 | -0,10 | (-0,95%) | 10,50 | 10,85 | 10,40 | 10,85 | 208 | 2 224 |
  |
| RNC (REINO) | 15 lip 17:00 | 1,45 | -0,05 | (-3,33%) | 1,50 | 1,50 | 1,45 | 1,50 | 14 795 | 21 553 |
  |
| RND (RENDER) | 15 lip 16:49 | 73,80 | -2,40 | (-3,15%) | 76,20 | 76,20 | 73,80 | 76,20 | 305 | 22 588 |
  |
| RNK (RANKPROGR) | 15 lip 17:00 | 4,87 | -0,02 | (-0,51%) | 4,90 | 4,81 | 4,80 | 4,88 | 2 595 | 12 470 |
  |
| ROB (ROBYG) | 15 lip 17:00 | 34,000 | -0,400 | (-1,16%) | 34,400 | 34,400 | 33,800 | 34,400 | 55 964 | 1 897 002 | |
| ROBA (ROBYG-PDA) | 14 lip 17:00 | 34,200 | +0,195 | (+0,57%) | 34,005 | 34,200 | 34,200 | 34,200 | 32 447 | 1 109 687 | |
| RPC (ROPCZYCE) | 15 lip 15:17 | 24,50 | -0,50 | (-2,00%) | 25,00 | 25,00 | 24,40 | 25,00 | 307 | 7 520 |
  |
| RVU (RYVU) | 15 lip 16:47 | 15,30 | -0,28 | (-1,80%) | 15,58 | 15,78 | 15,16 | 15,78 | 11 848 | 182 958 |
  |
| RWL (RAWLPLUG) | 15 lip 14:46 | 13,80 | -0,35 | (-2,47%) | 14,15 | 14,20 | 13,80 | 14,20 | 226 | 3 202 |
  |
| S2B (SYN2BIO) | 15 lip 17:03 | 80,06 | +1,30 | (+1,65%) | 78,76 | 79,00 | 72,00 | 82,90 | 118 950 | 9 266 876 |
 |
| SAN (SANTANDER) | 15 lip 16:25 | 52,00 | +0,28 | (+0,54%) | 51,72 | 53,40 | 51,50 | 53,40 | 478 | 24 993 |
  |
| SCP (SCPFL) | 15 lip 17:00 | 121,20 | -0,40 | (-0,33%) | 121,60 | 121,40 | 119,80 | 121,40 | 800 | 96 517 |
  |
| SCW (SCANWAY) | 15 lip 17:01 | 301,00 | -15,00 | (-4,75%) | 316,00 | 318,00 | 294,00 | 318,00 | 17 418 | 5 292 643 |
  |
| SEK (SEKO) | 15 lip 16:21 | 11,65 | -0,05 | (-0,43%) | 11,70 | 11,80 | 11,65 | 11,80 | 505 | 5 925 |
  |
| SEL (SELENAFM) | 15 lip 17:00 | 49,00 | +0,20 | (+0,41%) | 48,80 | 49,00 | 48,70 | 49,50 | 1 145 | 56 183 |
  |
| SFG (SILVANO) | 15 lip 09:23 | 4,45 | +0,15 | (+3,49%) | 4,30 | 4,45 | 4,45 | 4,45 | 3 | 13 |
  |
| SFS (SFINKS) | 15 lip 13:11 | 0,457 | +0,014 | (+3,16%) | 0,443 | 0,446 | 0,446 | 0,458 | 35 624 | 16 218 |
  |
| SGN (SYGNITY) | 15 lip 17:00 | 77,20 | 0,00 | (0,00%) | 77,20 | 77,00 | 76,90 | 77,50 | 2 555 | 196 733 |
  |
| SHD (SOHODEV) | 15 lip 15:00 | 0,123 | -0,017 | (-12,14%) | 0,140 | 0,115 | 0,115 | 0,123 | 8 017 | 986 |
  |
| SHG (STARHEDGE) | 13 lip 15:00 | 0,212 | +0,008 | (+3,92%) | 0,204 | 0,212 | 0,212 | 0,212 | 100 | 21 |
  |
| SHO (SHOPER) | 15 lip 17:00 | 41,60 | +0,05 | (+0,12%) | 41,55 | 41,55 | 41,30 | 42,50 | 14 883 | 622 227 |
  |
| SIM (SIMFABRIC) | 15 lip 17:00 | 1,590 | -0,150 | (-8,62%) | 1,740 | 1,832 | 1,572 | 1,858 | 169 415 | 285 470 |
  |
| SKA (SNIEZKA) | 15 lip 16:48 | 82,40 | -2,40 | (-2,83%) | 84,80 | 84,80 | 82,40 | 85,00 | 1 792 | 149 288 |
  |
| SKH (SKARBIEC) | 15 lip 17:00 | 35,90 | 0,00 | (0,00%) | 35,90 | 36,00 | 34,60 | 36,10 | 2 731 | 97 015 |
  |
| SKL (SKYLINE) | 15 lip 10:11 | 1,48 | -0,10 | (-6,33%) | 1,58 | 1,55 | 1,48 | 1,55 | 19 200 | 29 038 |
  |
| SLV (SELVITA) | 15 lip 17:00 | 30,00 | -0,20 | (-0,66%) | 30,20 | 30,40 | 29,50 | 30,40 | 7 802 | 233 651 |
  |
| SNK (SANOK) | 15 lip 16:49 | 21,80 | -0,30 | (-1,36%) | 22,10 | 22,10 | 21,70 | 22,50 | 5 320 | 117 019 |
  |
| SNT (SYNEKTIK) | 15 lip 17:00 | 394,00 | +1,60 | (+0,41%) | 392,40 | 394,80 | 392,00 | 398,40 | 46 308 | 18 314 452 |
  |
| SNW (SANWIL) | 15 lip 16:49 | 1,590 | -0,010 | (-0,63%) | 1,600 | 1,510 | 1,490 | 1,600 | 12 301 | 18 587 |
  |
| SNX (SUNEX) | 15 lip 16:44 | 2,895 | +0,020 | (+0,70%) | 2,875 | 2,890 | 2,850 | 2,895 | 4 107 | 11 803 |
  |
| SON (SONEL) | 15 lip 17:00 | 13,80 | +0,10 | (+0,73%) | 13,70 | 13,70 | 13,35 | 13,85 | 334 | 4 547 |
  |
| SPH (SOPHARMA) | 15 lip 15:42 | 7,28 | +0,04 | (+0,55%) | 7,24 | 7,28 | 7,28 | 7,28 | 231 | 1 682 |
  |
| SPR (SPYROSOFT) | 15 lip 17:01 | 390,00 | 0,00 | (0,00%) | 390,00 | 391,00 | 387,00 | 393,00 | 649 | 252 652 |
  |
| STF (STALPROFI) | 15 lip 17:00 | 9,20 | -0,08 | (-0,86%) | 9,28 | 9,22 | 9,18 | 9,28 | 3 656 | 33 749 |
  |
| STP (STALPROD) | 15 lip 17:00 | 209,00 | -2,00 | (-0,95%) | 211,00 | 210,00 | 209,00 | 212,00 | 135 | 28 423 |
  |
| STS (SATIS) | 14 lip 11:00 | 0,246 | -0,002 | (-0,81%) | 0,248 | 0,246 | 0,246 | 0,246 | 400 | 98 |
  |
| STX (STALEXP) | 15 lip 17:00 | 1,900 | -0,060 | (-3,06%) | 1,960 | 1,960 | 1,850 | 2,000 | 834 761 | 1 591 650 |
  |
| SVE (SNTVERSE) | 15 lip 17:04 | 2,735 | -0,005 | (-0,18%) | 2,740 | 2,730 | 2,710 | 2,790 | 38 455 | 106 065 |
  |
| SVRS (SILVAIR-REGS) | 15 lip 16:39 | 4,06 | -0,04 | (-0,98%) | 4,10 | 4,06 | 4,06 | 4,06 | 2 230 | 9 054 |
  |
| SWG (SECOGROUP) | 15 lip 15:37 | 36,40 | 0,00 | (0,00%) | 36,40 | 36,40 | 36,40 | 36,40 | 701 | 25 516 |
  |
| TAR (TARCZYNSKI) | 15 lip 15:13 | 123,00 | +0,50 | (+0,41%) | 122,50 | 123,00 | 120,50 | 123,00 | 111 | 13 509 |
  |
| TBL (TBULL) | 15 lip 15:00 | 1,89 | -0,01 | (-0,53%) | 1,90 | 1,90 | 1,89 | 1,90 | 250 | 474 |
  |
| TEN (TSGAMES) | 15 lip 17:01 | 89,80 | +1,50 | (+1,70%) | 88,30 | 88,60 | 87,60 | 89,80 | 9 325 | 828 928 |
  |
| THG (TENDERHUT) | 15 lip 10:48 | 5,68 | +0,18 | (+3,27%) | 5,50 | 5,42 | 5,42 | 5,68 | 1 844 | 10 339 |
  |
| TLX (TALEX) | 15 lip 09:02 | 18,00 | +0,30 | (+1,69%) | 17,70 | 18,00 | 18,00 | 18,00 | 10 | 180 |
  |
| TMR (TATRY) | 10 lip 14:43 | 75,00 | 0,00 | (0,00%) | 75,00 | 75,00 | 75,00 | 75,00 | 1 | 75 |
  |
| TOA (TOYA) | 15 lip 17:00 | 9,40 | +0,03 | (+0,32%) | 9,37 | 9,36 | 9,24 | 9,42 | 32 873 | 305 884 |
  |
| TOR (TORPOL) | 15 lip 17:00 | 73,10 | +2,60 | (+3,69%) | 70,50 | 70,50 | 69,60 | 73,50 | 65 547 | 4 677 689 |
  |
| TOW (TOWERINVT) | 15 lip 15:00 | 1,780 | +0,130 | (+7,88%) | 1,650 | 1,780 | 1,780 | 1,780 | 632 | 1 125 | |
| TPE (TAURONPE) | 15 lip 17:00 | 9,300 | -0,010 | (-0,11%) | 9,310 | 9,310 | 9,240 | 9,468 | 2 312 929 | 21 538 216 |
  |
| TRI (TRITON) | 13 lip 15:00 | 3,48 | -0,14 | (-3,87%) | 3,62 | 3,22 | 3,22 | 3,48 | 1 606 | 5 408 |
  |
| TRK (TRAKCJA) | 15 lip 17:00 | 3,570 | +0,060 | (+1,71%) | 3,510 | 3,500 | 3,470 | 3,570 | 71 624 | 250 328 |
  |
| TRN (TRANSPOL) | 15 lip 17:00 | 12,55 | -0,25 | (-1,95%) | 12,80 | 12,90 | 12,55 | 13,20 | 9 142 | 118 173 |
  |
| TRR (TERMOREX) | 15 lip 16:44 | 0,590 | -0,035 | (-5,60%) | 0,625 | 0,620 | 0,570 | 0,620 | 29 488 | 16 958 |
  |
| TSG (TESGAS) | 15 lip 10:37 | 1,795 | +0,015 | (+0,84%) | 1,780 | 1,795 | 1,795 | 1,795 | 5 | 9 |
  |
| TXT (TEXT) | 15 lip 17:00 | 51,40 | +0,20 | (+0,39%) | 51,20 | 51,30 | 49,64 | 51,45 | 76 510 | 3 863 466 |
  |
| UCG (UNICREDIT) | 15 lip 11:52 | 355,00 | +2,50 | (+0,71%) | 352,50 | 355,00 | 355,00 | 355,00 | 3 | 1 065 |
  |
| ULG (ULTGAMES) | 15 lip 16:42 | 15,00 | -0,10 | (-0,66%) | 15,10 | 15,00 | 14,90 | 15,10 | 4 915 | 73 837 |
  |
| ULM (ULMA) | 15 lip 17:00 | 55,00 | 0,00 | (0,00%) | 55,00 | 56,00 | 53,50 | 56,00 | 595 | 32 238 |
  |
| UNF (UNFOLD) | 15 lip 16:32 | 1,22 | +0,04 | (+3,39%) | 1,18 | 1,16 | 1,16 | 1,22 | 6 017 | 7 140 |
  |
| UNI (UNIBEP) | 15 lip 17:00 | 13,62 | -0,14 | (-1,02%) | 13,76 | 13,80 | 13,34 | 13,80 | 5 960 | 81 045 |
  |
| UNT (UNIMOT) | 15 lip 17:00 | 172,00 | -2,40 | (-1,38%) | 174,40 | 174,80 | 171,00 | 174,80 | 2 087 | 358 050 |
  |
| URT (URTESTE) | 15 lip 14:36 | 47,80 | -0,20 | (-0,42%) | 48,00 | 48,00 | 46,60 | 48,00 | 414 | 19 424 |
  |
| VGO (VIGOPHOTN) | 15 lip 17:02 | 500,00 | -40,00 | (-7,41%) | 540,00 | 502,00 | 482,00 | 516,00 | 8 460 | 4 231 566 |
  |
| VIN (VINDEXUS) | 15 lip 17:00 | 14,65 | +0,15 | (+1,03%) | 14,50 | 14,50 | 14,50 | 15,00 | 3 397 | 50 403 |
  |
| VOT (VOTUM) | 15 lip 17:00 | 45,00 | -0,55 | (-1,21%) | 45,55 | 45,15 | 44,70 | 45,50 | 4 118 | 185 485 |
  |
| VOX (VOXEL) | 15 lip 17:00 | 110,80 | -0,20 | (-0,18%) | 111,00 | 110,80 | 110,40 | 111,20 | 1 912 | 211 880 |
  |
| VRC (VERCOM) | 15 lip 17:00 | 126,00 | -1,00 | (-0,79%) | 127,00 | 127,00 | 125,20 | 127,00 | 7 443 | 937 938 |
  |
| VRG | 15 lip 17:00 | 5,04 | -0,18 | (-3,45%) | 5,22 | 5,22 | 5,04 | 5,22 | 22 282 | 114 127 |
  |
| VVD (VIVID) | 15 lip 16:44 | 0,545 | +0,007 | (+1,30%) | 0,538 | 0,556 | 0,540 | 0,556 | 7 307 | 4 027 |
  |
| WAS (WASKO) | 15 lip 17:00 | 6,18 | 0,00 | (0,00%) | 6,18 | 6,10 | 6,06 | 6,22 | 22 015 | 134 962 |
  |
| WIK (WIKANA) | 15 lip 15:17 | 8,95 | 0,00 | (0,00%) | 8,95 | 8,95 | 8,75 | 8,95 | 394 | 3 470 |
  |
| WLT (WIELTON) | 15 lip 17:00 | 5,36 | +0,02 | (+0,37%) | 5,34 | 5,34 | 5,20 | 5,37 | 43 446 | 230 149 |
  |
| WPL (WIRTUALNA) | 15 lip 17:00 | 57,70 | +0,70 | (+1,23%) | 57,00 | 57,70 | 56,80 | 57,70 | 7 838 | 450 641 |
  |
| WPR (WOODPCKR) | 15 lip 16:41 | 3,26 | 0,00 | (0,00%) | 3,26 | 3,21 | 3,19 | 3,26 | 579 | 1 857 |
  |
| WTN (WITTCHEN) | 15 lip 17:00 | 13,20 | +0,21 | (+1,62%) | 12,99 | 12,97 | 12,95 | 13,20 | 10 855 | 141 501 |
  |
| WWL (WAWEL) | 15 lip 16:44 | 714,00 | +4,00 | (+0,56%) | 710,00 | 716,00 | 708,00 | 716,00 | 57 | 40 500 |
  |
| WXF (WARIMPEX) | 15 lip 15:29 | 2,25 | +0,03 | (+1,35%) | 2,22 | 2,21 | 2,21 | 2,25 | 3 067 | 6 778 |
  |
| XPL (XPLUS) | 15 lip 17:00 | 3,28 | +0,07 | (+2,18%) | 3,21 | 3,21 | 3,15 | 3,28 | 5 399 | 17 397 |
  |
| XTB | 15 lip 17:04 | 135,20 | +4,50 | (+3,44%) | 130,70 | 130,80 | 129,82 | 135,20 | 762 927 | 101 524 512 |
  |
| XTP (XTPL) | 15 lip 17:00 | 73,90 | +0,90 | (+1,23%) | 73,00 | 73,00 | 71,50 | 73,90 | 1 809 | 132 491 |
  |
| YAN (YANOSIK) | 15 lip 14:42 | 15,60 | -0,40 | (-2,50%) | 16,00 | 15,50 | 15,50 | 15,90 | 112 | 1 766 |
  |
| YRL (YARRL) | 15 lip 16:49 | 6,00 | -0,28 | (-4,46%) | 6,28 | 6,28 | 5,96 | 6,28 | 9 245 | 56 775 |
  |
| ZAB (ZABKA) | 15 lip 17:03 | 28,05 | +0,12 | (+0,43%) | 27,93 | 27,93 | 27,78 | 28,06 | 5 329 844 | 149 338 464 |
  |
| ZAP (PULAWY) | 15 lip 15:35 | 47,80 | +1,20 | (+2,58%) | 46,60 | 47,20 | 46,60 | 47,80 | 306 | 14 471 |
  |
| ZEP (ZEPAK) | 15 lip 16:46 | 17,02 | +0,14 | (+0,83%) | 16,88 | 16,88 | 16,82 | 17,10 | 2 465 | 41 785 |
  |
| ZMT (ZAMET) | 15 lip 15:50 | 0,574 | -0,002 | (-0,35%) | 0,576 | 0,580 | 0,574 | 0,580 | 545 183 | 314 003 |
  |
| ZRE (ZREMB) | 15 lip 17:04 | 9,67 | +0,68 | (+7,56%) | 8,99 | 8,99 | 8,99 | 9,74 | 98 956 | 938 402 |
  |
| ZUE | 15 lip 17:00 | 11,20 | -0,15 | (-1,32%) | 11,35 | 11,30 | 11,05 | 11,30 | 7 284 | 81 107 |
  |
| ZUK (STAPORKOW) | 15 lip 12:49 | 4,44 | +0,02 | (+0,45%) | 4,42 | 4,42 | 4,42 | 4,44 | 468 | 2 078 |
  |
Biznesradar bez reklam? Sprawdź BR Plus