Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 15:50 | 2,56 | +0,06 | (+2,40%) | 2,50 | 2,50 | 2,48 | 2,56 | 15 065 | 38 268 |
  |
| 08N (08OCTAVA) | 22 cze 11:29 | 0,625 | 0,000 | (0,00%) | 0,625 | 0,625 | 0,625 | 0,625 | 2 | 1 |
  |
| 11B (11BIT) | 16:20 | 137,00 | -0,80 | (-0,58%) | 137,80 | 138,90 | 135,70 | 138,90 | 5 639 | 769 703 |
  |
| 1AT (ATAL) | 16:01 | 62,00 | +0,60 | (+0,98%) | 61,40 | 61,40 | 61,40 | 62,60 | 3 234 | 201 284 |
  |
| 3RG (3RGAMES) | 15:34 | 0,736 | -0,018 | (-2,39%) | 0,754 | 0,750 | 0,730 | 0,750 | 41 342 | 30 444 |
  |
| 4MS (4MASS) | 15:50 | 4,795 | -0,045 | (-0,93%) | 4,840 | 4,840 | 4,750 | 4,850 | 7 512 | 36 286 |
  |
| AAT (ALTA) | 15:19 | 1,740 | +0,020 | (+1,16%) | 1,720 | 1,700 | 1,700 | 1,740 | 11 010 | 18 915 |
  |
| ABE (ABPL) | 16:21 | 138,00 | +6,60 | (+5,02%) | 131,40 | 132,00 | 131,40 | 139,00 | 9 573 | 1 280 500 |
  |
| ABS (ASSECOBS) | 16:19 | 85,00 | -0,60 | (-0,70%) | 85,60 | 85,60 | 84,60 | 85,60 | 1 318 | 111 754 |
  |
| ACG (ACAUTOGAZ) | 16:16 | 20,80 | -0,20 | (-0,95%) | 21,00 | 21,00 | 20,80 | 21,00 | 2 492 | 52 004 |
  |
| ACP (ASSECOPOL) | 16:22 | 171,90 | +1,00 | (+0,59%) | 170,90 | 172,90 | 167,80 | 174,00 | 180 275 | 30 786 292 |
  |
| ACT (ACTION) | 16:19 | 36,05 | +0,70 | (+1,98%) | 35,35 | 35,30 | 35,30 | 36,30 | 10 999 | 396 180 |
  |
| ADV (ADIUVO) | 16:20 | 0,528 | +0,020 | (+3,94%) | 0,508 | 0,508 | 0,483 | 0,546 | 47 545 | 24 716 |
  |
| AGO (AGORA) | 16:15 | 9,36 | -0,08 | (-0,85%) | 9,44 | 9,44 | 9,24 | 9,48 | 26 032 | 244 763 |
  |
| AGT (AGROTON) | 13:50 | 4,86 | -0,09 | (-1,82%) | 4,95 | 4,92 | 4,86 | 4,92 | 252 | 1 226 |
  |
| ALE (ALLEGRO) | 16:23 | 37,755 | +0,435 | (+1,17%) | 37,320 | 37,500 | 37,265 | 37,920 | 5 642 268 | 212 098 452 |
  |
| ALG (AIGAMES) | 15:05 | 0,734 | -0,030 | (-3,93%) | 0,764 | 0,764 | 0,734 | 0,764 | 77 | 59 |
  |
| ALI (ALTUS) | 14:45 | 3,51 | +0,01 | (+0,29%) | 3,50 | 3,51 | 3,37 | 3,51 | 995 | 3 364 |
  |
| ALL (AILLERON) | 16:10 | 16,00 | -0,14 | (-0,87%) | 16,14 | 15,80 | 15,80 | 16,14 | 2 478 | 39 674 |
  |
| ALR (ALIOR) | 16:22 | 133,60 | +2,80 | (+2,14%) | 130,80 | 131,85 | 131,15 | 134,75 | 173 072 | 23 006 333 |
  |
| AMB (AMBRA) | 16:21 | 17,78 | -0,06 | (-0,34%) | 17,84 | 17,84 | 17,20 | 17,84 | 4 157 | 73 462 |
  |
| AMC (AMICA) | 16:10 | 51,40 | +0,10 | (+0,19%) | 51,30 | 51,60 | 51,00 | 51,60 | 5 701 | 292 169 |
  |
| ANR (ANSWEAR) | 16:22 | 17,28 | +0,02 | (+0,12%) | 17,26 | 17,40 | 17,28 | 17,42 | 7 011 | 121 511 |
  |
| APE (APSENERGY) | 16:16 | 4,89 | +0,36 | (+7,95%) | 4,53 | 4,53 | 4,53 | 4,97 | 42 776 | 205 117 |
  |
| APL (AMPLI) | 24 cze 15:25 | 1,11 | 0,00 | (0,00%) | 1,11 | 1,11 | 1,11 | 1,11 | 2 668 | 2 961 |
  |
| APN (APLISENS) | 16:11 | 18,60 | +0,10 | (+0,54%) | 18,50 | 18,60 | 18,50 | 18,60 | 116 | 2 153 |
  |
| APR (AUTOPARTN) | 16:22 | 25,30 | -0,35 | (-1,36%) | 25,65 | 25,65 | 25,05 | 25,70 | 108 572 | 2 757 687 |
  |
| APT (APATOR) | 16:16 | 26,25 | +0,50 | (+1,94%) | 25,75 | 25,75 | 25,75 | 26,30 | 5 161 | 134 289 |
  |
| ARH (ARCHICOM) | 15:48 | 51,60 | +1,40 | (+2,79%) | 50,20 | 50,20 | 50,20 | 52,40 | 1 326 | 67 892 |
  |
| ARL (ARLEN) | 16:04 | 23,65 | +0,10 | (+0,42%) | 23,55 | 23,90 | 23,50 | 23,90 | 2 749 | 65 019 |
  |
| ART (ARTIFEX) | 16:21 | 22,70 | -0,35 | (-1,52%) | 23,05 | 23,45 | 22,50 | 24,00 | 35 839 | 831 697 |
  |
| ASB (ASBIS) | 16:22 | 94,65 | +1,35 | (+1,45%) | 93,30 | 95,00 | 93,15 | 96,95 | 222 396 | 21 077 742 |
  |
| ASE (ASSECOSEE) | 16:14 | 60,00 | +0,20 | (+0,33%) | 59,80 | 60,70 | 59,80 | 60,90 | 2 540 | 152 970 |
  |
| ASM (ASMGROUP) | 16:01 | 0,1620 | +0,0025 | (+1,57%) | 0,1595 | 0,1530 | 0,1530 | 0,1620 | 81 549 | 13 061 |
 |
| AST (ASTARTA) | 16:13 | 47,15 | +0,55 | (+1,18%) | 46,60 | 46,30 | 46,30 | 47,25 | 10 215 | 479 509 |
  |
| ATC (ARCTIC) | 16:13 | 5,83 | -0,04 | (-0,68%) | 5,87 | 5,87 | 5,80 | 5,88 | 10 660 | 62 113 |
  |
| ATD (ATENDE) | 16:18 | 3,89 | +0,12 | (+3,18%) | 3,77 | 3,80 | 3,76 | 3,89 | 16 492 | 63 011 |
  |
| ATG (ATMGRUPA) | 16:21 | 3,68 | -0,02 | (-0,54%) | 3,70 | 3,74 | 3,66 | 3,74 | 51 031 | 188 525 |
  |
| ATP (ATLANTAPL) | 15:49 | 20,00 | -0,30 | (-1,48%) | 20,30 | 20,40 | 19,90 | 20,80 | 6 484 | 129 976 |
  |
| ATR (ATREM) | 16:16 | 53,00 | +0,60 | (+1,15%) | 52,40 | 52,40 | 51,90 | 54,00 | 4 841 | 257 635 |
  |
| ATS (ATLANTIS) | 15:00 | 1,300 | +0,015 | (+1,17%) | 1,285 | 1,285 | 1,285 | 1,300 | 3 587 | 4 626 |
  |
| ATT (GRUPAAZOTY) | 16:21 | 19,72 | +0,49 | (+2,55%) | 19,23 | 19,38 | 19,30 | 19,93 | 273 433 | 5 366 378 |
  |
| AWM (AIRWAY) | 15:29 | 0,2580 | +0,0095 | (+3,82%) | 0,2485 | 0,2485 | 0,2485 | 0,2600 | 110 600 | 28 308 |
  |
| BBD (BBIDEV) | 10:58 | 5,56 | +0,06 | (+1,09%) | 5,50 | 5,56 | 5,56 | 5,56 | 1 233 | 6 855 |
  |
| BBT (BOOMBIT) | 13:05 | 5,86 | +0,02 | (+0,34%) | 5,84 | 5,86 | 5,82 | 5,86 | 90 | 527 |
  |
| BCM (BETACOM) | 13:33 | 5,38 | -0,16 | (-2,89%) | 5,54 | 5,60 | 5,38 | 5,60 | 574 | 3 093 |
  |
| BCS (BIGCHEESE) | 16:01 | 4,52 | +0,01 | (+0,22%) | 4,51 | 4,52 | 4,50 | 4,60 | 6 747 | 30 736 |
  |
| BCX (BIOCELTIX) | 16:16 | 86,50 | -1,30 | (-1,48%) | 87,80 | 88,20 | 86,50 | 88,30 | 2 359 | 206 972 |
  |
| BDX (BUDIMEX) | 16:22 | 724,00 | +3,40 | (+0,47%) | 720,60 | 712,00 | 708,40 | 726,00 | 18 437 | 13 238 150 |
  |
| BFT (BENEFIT) | 16:22 | 4 826,00 | +36,00 | (+0,75%) | 4 790,00 | 4 790,00 | 4 770,00 | 4 852,00 | 3 961 | 19 075 446 |
  |
| BHW (HANDLOWY) | 16:20 | 121,20 | 0,00 | (0,00%) | 121,20 | 121,80 | 119,80 | 124,20 | 32 133 | 3 894 319 |
  |
| BIO (BIOTON) | 15:24 | 3,90 | +0,06 | (+1,56%) | 3,84 | 3,86 | 3,84 | 3,90 | 8 209 | 31 835 |
  |
| BIP (BIOPLANET) | 09:16 | 32,40 | 0,00 | (0,00%) | 32,40 | 31,30 | 31,30 | 32,40 | 3 | 95 |
  |
| BLO (BLOOBER) | 16:08 | 24,25 | +0,45 | (+1,89%) | 23,80 | 24,20 | 23,70 | 24,25 | 10 682 | 256 980 |
  |
| BMC (BUMECH) | 16:17 | 16,96 | +0,06 | (+0,36%) | 16,90 | 16,90 | 16,51 | 17,09 | 24 465 | 409 802 |
  |
| BMX (BIOMAXIMA) | 15:53 | 9,58 | +0,04 | (+0,42%) | 9,54 | 9,45 | 9,45 | 9,60 | 521 | 4 966 |
  |
| BNP (BNPPPL) | 16:19 | 147,20 | -1,40 | (-0,94%) | 148,60 | 148,60 | 145,80 | 148,60 | 17 745 | 2 614 296 |
  |
| BOS | 15:47 | 9,86 | -0,05 | (-0,50%) | 9,91 | 9,93 | 9,85 | 9,93 | 14 250 | 140 722 |
  |
| BOW (BOWIM) | 16:12 | 7,80 | +0,12 | (+1,56%) | 7,68 | 7,56 | 7,46 | 7,82 | 12 851 | 98 758 |
  |
| BRS (BORYSZEW) | 16:22 | 4,910 | -0,030 | (-0,61%) | 4,940 | 4,940 | 4,865 | 4,940 | 38 058 | 187 264 |
  |
| BST (BEST) | 15:09 | 33,70 | -0,10 | (-0,30%) | 33,80 | 33,50 | 33,50 | 33,70 | 454 | 15 284 |
  |
| CAP (CAPITEA) | 15:24 | 0,440 | +0,004 | (+0,92%) | 0,436 | 0,430 | 0,428 | 0,440 | 23 438 | 10 228 |
  |
| CAR (INTERCARS) | 16:22 | 803,00 | +9,00 | (+1,13%) | 794,00 | 794,00 | 790,00 | 815,00 | 5 021 | 4 025 711 |
  |
| CAV (CAVATINA) | 24 cze 15:28 | 12,30 | +0,30 | (+2,50%) | 12,00 | 12,05 | 12,05 | 12,30 | 352 | 4 265 |
  |
| CBF (CYBERFLKS) | 16:22 | 190,40 | -0,60 | (-0,31%) | 191,00 | 193,90 | 188,20 | 194,00 | 10 659 | 2 028 812 |
  |
| CCE (CCENERGY) | 19 cze 11:13 | 0,322 | 0,000 | (0,00%) | 0,322 | 0,322 | 0,322 | 0,322 | 896 | 289 |
  |
| CDL (CDRL) | 15:59 | 9,80 | 0,00 | (0,00%) | 9,80 | 9,85 | 9,80 | 9,85 | 638 | 6 282 |
  |
| CDR (CDPROJEKT) | 16:22 | 224,20 | -1,80 | (-0,80%) | 226,00 | 227,50 | 221,40 | 228,30 | 310 694 | 69 524 902 |
  |
| CEZ | 15:13 | 216,60 | -2,00 | (-0,91%) | 218,60 | 217,20 | 215,20 | 217,20 | 36 | 7 765 |
  |
| CFI | 15:00 | 0,135 | +0,003 | (+2,27%) | 0,132 | 0,135 | 0,135 | 0,135 | 800 | 108 |
  |
| CIG (CIGAMES) | 16:22 | 2,235 | -0,055 | (-2,40%) | 2,290 | 2,250 | 2,215 | 2,320 | 607 424 | 1 376 552 |
  |
| CLC (COLUMBUS) | 16:15 | 2,840 | 0,000 | (0,00%) | 2,840 | 2,850 | 2,780 | 2,850 | 10 292 | 29 228 |
  |
| CLD (CLOUD) | 16:16 | 105,00 | +4,00 | (+3,96%) | 101,00 | 104,00 | 101,00 | 107,00 | 2 391 | 251 417 |
  |
| CLE (COALENERG) | 16:16 | 2,026 | +0,002 | (+0,10%) | 2,024 | 2,074 | 2,020 | 2,074 | 10 392 | 21 186 |
  |
| CLN (CLNPHARMA) | 15:29 | 19,88 | +0,36 | (+1,84%) | 19,52 | 19,74 | 19,52 | 19,98 | 5 773 | 113 862 |
  |
| CMP (COMP) | 16:16 | 91,90 | -0,60 | (-0,65%) | 92,50 | 91,20 | 90,00 | 93,00 | 3 432 | 314 269 |
  |
| COG (COGNOR) | 16:18 | 5,90 | +0,04 | (+0,60%) | 5,87 | 5,90 | 5,85 | 5,98 | 144 241 | 853 929 |
  |
| CPA (CAPITAL) | 16:20 | 3,10 | +0,26 | (+9,15%) | 2,84 | 2,88 | 2,68 | 3,30 | 239 437 | 701 855 |
  |
| CPD (CELTIC) | 15:32 | 1,200 | 0,000 | (0,00%) | 1,200 | 1,185 | 1,185 | 1,200 | 2 186 | 2 617 |
  |
| CPI (CPIEUROPE) | 19 cze 09:04 | 65,00 | +1,70 | (+2,69%) | 63,30 | 65,00 | 65,00 | 65,00 | 20 | 1 300 |
  |
| CPL (COMPERIA) | 15:44 | 6,00 | -0,25 | (-4,00%) | 6,25 | 6,05 | 5,95 | 6,05 | 3 877 | 23 289 |
  |
| CPR (COMPREMUM) | 15:20 | 1,180 | 0,000 | (0,00%) | 1,180 | 1,170 | 1,155 | 1,180 | 15 872 | 18 591 |
  |
| CPS (CYFRPLSAT) | 16:21 | 14,965 | +0,135 | (+0,91%) | 14,830 | 15,020 | 14,670 | 15,270 | 485 888 | 7 254 668 |
  |
| CRI (CREOTECH) | 16:22 | 731,00 | -13,00 | (-1,75%) | 744,00 | 740,00 | 710,00 | 759,00 | 10 773 | 7 945 741 |
  |
| CRIA (CREOTECH-PDA) | 09:09 | 745,00 | 0,00 | (0,00%) | 745,00 | 745,00 | 745,00 | 745,00 | 10 | 7 450 | |
| CRJ (CREEPYJAR) | 16:22 | 512,00 | -6,00 | (-1,16%) | 518,00 | 518,00 | 510,00 | 520,00 | 275 | 141 402 |
  |
| CRM (CORMAY) | 15:05 | 0,524 | -0,004 | (-0,76%) | 0,528 | 0,528 | 0,516 | 0,528 | 2 483 | 1 293 |
  |
| CRQ (CRQUANTUM) | 16:22 | 298,30 | -11,70 | (-3,77%) | 310,00 | 302,00 | 291,00 | 307,75 | 13 562 | 4 093 271 | |
| CRQA (CRQUANTUM-PDA) | 16:02 | 295,00 | -26,00 | (-8,10%) | 321,00 | 303,00 | 287,00 | 303,00 | 170 | 50 687 | |
| CSR (CASPAR) | 09:30 | 6,00 | +0,05 | (+0,84%) | 5,95 | 6,35 | 6,00 | 6,35 | 74 | 445 |
  |
| CTS (CITYSERV) | 11:00 | 6,50 | +0,30 | (+4,84%) | 6,20 | 6,50 | 6,50 | 6,50 | 100 | 650 |
  |
| CTX (CAPTORTX) | 16:18 | 78,00 | +1,90 | (+2,50%) | 76,10 | 76,20 | 76,20 | 78,00 | 791 | 61 300 |
  |
| CZT (CZTOREBKA) | 15:00 | 1,00 | -0,14 | (-12,28%) | 1,14 | 1,00 | 1,00 | 1,00 | 5 300 | 5 300 |
  |
| DAD (DADELO) | 16:20 | 70,80 | -0,80 | (-1,12%) | 71,60 | 72,10 | 70,00 | 72,10 | 2 327 | 165 013 |
  |
| DAT (DATAWALK) | 16:22 | 113,40 | -3,00 | (-2,58%) | 116,40 | 116,60 | 113,20 | 117,40 | 7 256 | 833 735 |
  |
| DBC (DEBICA) | 16:15 | 94,00 | +2,00 | (+2,17%) | 92,00 | 91,90 | 91,70 | 94,00 | 2 713 | 252 071 |
  |
| DBE (DBENERGY) | 15:18 | 8,90 | -0,10 | (-1,11%) | 9,00 | 9,02 | 8,60 | 9,02 | 73 | 646 |
  |
| DCR (DECORA) | 16:21 | 75,10 | -0,10 | (-0,13%) | 75,20 | 75,20 | 74,20 | 75,30 | 981 | 73 492 |
  |
| DEK (DEKPOL) | 16:06 | 67,40 | +0,20 | (+0,30%) | 67,20 | 67,20 | 67,00 | 67,80 | 1 462 | 98 427 |
  |
| DEL (DELKO) | 16:17 | 5,86 | -0,05 | (-0,85%) | 5,91 | 5,91 | 5,86 | 5,92 | 2 452 | 14 434 |
  |
| DGA | 12:19 | 26,00 | +0,20 | (+0,78%) | 25,80 | 26,00 | 25,80 | 26,00 | 401 | 10 347 |
  |
| DGE (DRAGOENT) | 16:19 | 23,10 | +0,10 | (+0,43%) | 23,00 | 23,00 | 22,00 | 23,10 | 2 620 | 60 274 |
  |
| DIA (DIAG) | 16:22 | 172,30 | +0,60 | (+0,35%) | 171,70 | 171,70 | 170,50 | 173,00 | 59 095 | 10 177 497 |
  |
| DIG (DIGITANET) | 16:22 | 274,00 | +15,00 | (+5,79%) | 259,00 | 261,60 | 255,40 | 280,00 | 15 062 | 4 096 227 |
  |
| DMG (DMGROUP) | 12:21 | 2,31 | 0,00 | (0,00%) | 2,31 | 2,31 | 2,31 | 2,31 | 53 | 122 |
  |
| DNP (DINOPL) | 16:22 | 29,45 | +0,44 | (+1,52%) | 29,01 | 29,12 | 28,99 | 29,68 | 1 771 409 | 51 966 677 |
  |
| DOM (DOMDEV) | 16:21 | 243,50 | 0,00 | (0,00%) | 243,50 | 243,50 | 243,00 | 249,00 | 1 437 | 351 122 |
  |
| DTR (DIGITREE) | 24 cze 15:49 | 10,30 | 0,00 | (0,00%) | 10,30 | 10,10 | 10,00 | 10,30 | 854 | 8 583 |
  |
| DVL (DEVELIA) | 16:23 | 10,36 | -0,02 | (-0,19%) | 10,38 | 10,38 | 10,30 | 10,48 | 72 297 | 749 831 |
  |
| EAH (ESOTIQ) | 12:31 | 30,70 | 0,00 | (0,00%) | 30,70 | 30,70 | 30,70 | 30,70 | 72 | 2 210 |
  |
| EAT (AMREST) | 16:21 | 11,42 | +0,08 | (+0,71%) | 11,34 | 11,34 | 11,30 | 11,68 | 148 645 | 1 714 364 |
  |
| EBP (ERSTEPL) | 16:23 | 649,20 | +7,00 | (+1,09%) | 642,20 | 642,20 | 636,40 | 651,00 | 52 802 | 34 055 013 |
  |
| ECB (ECBSA) | 15:46 | 21,95 | -0,25 | (-1,13%) | 22,20 | 22,20 | 21,50 | 22,20 | 628 | 13 534 |
  |
| ECH (ECHO) | 15:49 | 4,96 | +0,01 | (+0,30%) | 4,95 | 4,95 | 4,95 | 5,11 | 13 138 | 65 799 |
  |
| EDI (EDINVEST) | 14:54 | 8,44 | +0,16 | (+1,93%) | 8,28 | 8,26 | 8,26 | 8,44 | 459 | 3 829 |
  |
| 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) | 11:00 | 6,25 | +0,05 | (+0,81%) | 6,20 | 6,25 | 6,25 | 6,25 | 199 | 1 244 |
  |
| EHG (EUROHOLD) | 13:53 | 4,62 | +0,02 | (+0,43%) | 4,60 | 4,64 | 4,62 | 4,64 | 215 | 994 |
  |
| EKP (ELKOP) | 14:40 | 1,880 | +0,105 | (+5,92%) | 1,775 | 1,805 | 1,805 | 1,890 | 730 | 1 340 |
  |
| ELT (ELEKTROTI) | 16:17 | 54,15 | -0,05 | (-0,09%) | 54,20 | 54,00 | 53,75 | 54,90 | 9 971 | 539 912 |
  |
| ENA (ENEA) | 16:22 | 19,46 | +0,61 | (+3,24%) | 18,85 | 19,06 | 18,85 | 19,60 | 559 289 | 10 661 493 |
  |
| ENE (ENELMED) | 15:40 | 19,20 | 0,00 | (0,00%) | 19,20 | 19,20 | 19,20 | 19,20 | 15 | 288 |
  |
| ENG (ENERGA) | 15:43 | 18,64 | +0,02 | (+0,11%) | 18,62 | 18,64 | 18,64 | 18,70 | 3 734 | 69 630 |
  |
| ENI (ENERGOINS) | 15:52 | 1,815 | 0,000 | (0,00%) | 1,815 | 1,815 | 1,800 | 1,830 | 1 785 | 3 241 |
  |
| ENP (ENAP) | 24 cze 15:00 | 3,58 | -0,04 | (-1,10%) | 3,62 | 3,36 | 3,36 | 3,58 | 13 | 45 |
  |
| ENT (ENTER) | 16:22 | 49,75 | -4,05 | (-7,53%) | 53,80 | 49,80 | 49,50 | 52,00 | 162 821 | 8 123 186 |
  |
| EQU (EQUNICO) | 15:41 | 1,165 | -0,080 | (-6,43%) | 1,245 | 1,200 | 1,165 | 1,200 | 19 194 | 22 687 |
  |
| ERB (ERBUD) | 15:31 | 24,95 | -0,05 | (-0,20%) | 25,00 | 25,30 | 24,80 | 25,60 | 435 | 10 928 |
  |
| ERG | 24 cze 12:17 | 42,00 | -0,20 | (-0,47%) | 42,20 | 40,00 | 40,00 | 42,00 | 53 | 2 124 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 16:06 | 30,30 | 0,00 | (0,00%) | 30,30 | 30,35 | 29,20 | 30,35 | 1 924 | 57 188 |
  |
| 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) | 16:22 | 5,195 | -0,085 | (-1,61%) | 5,280 | 5,280 | 5,175 | 5,295 | 60 644 | 316 238 |
  |
| FAB (FABRITY) | 16:17 | 25,80 | +0,30 | (+1,18%) | 25,50 | 25,50 | 25,30 | 26,00 | 1 170 | 29 834 |
  |
| FEE (FEERUM) | 15:04 | 17,25 | +0,45 | (+2,68%) | 16,80 | 16,80 | 16,80 | 17,25 | 5 | 85 |
  |
| 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) | 15:18 | 2,24 | -0,03 | (-1,32%) | 2,27 | 2,28 | 2,24 | 2,28 | 1 034 | 2 317 |
  |
| FMG | 15:00 | 58,60 | -5,80 | (-9,01%) | 64,40 | 64,40 | 58,60 | 64,40 | 317 | 18 768 |
  |
| FON | 24 cze 15:39 | 1,720 | 0,000 | (0,00%) | 1,720 | 1,725 | 1,720 | 1,725 | 4 772 | 8 212 |
 |
| FRO (FERRO) | 16:22 | 32,00 | 0,00 | (0,00%) | 32,00 | 32,00 | 31,90 | 32,40 | 3 782 | 121 464 |
  |
| FSG (FASING) | 15:51 | 14,00 | -0,60 | (-4,11%) | 14,60 | 14,50 | 14,00 | 14,50 | 205 | 2 883 |
  |
| FTE (FORTE) | 16:16 | 18,85 | -0,05 | (-0,26%) | 18,90 | 19,00 | 18,80 | 19,00 | 1 617 | 30 554 |
  |
| 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) | 16:17 | 4,950 | 0,000 | (0,00%) | 4,950 | 4,855 | 4,810 | 4,950 | 3 489 | 16 930 |
  |
| GKI (IMMOBILE) | 15:58 | 4,67 | +0,10 | (+2,19%) | 4,57 | 4,55 | 4,49 | 4,67 | 5 646 | 26 075 |
  |
| GMT (GENOMTEC) | 16:12 | 4,70 | -0,09 | (-1,78%) | 4,78 | 4,63 | 4,60 | 4,79 | 36 377 | 170 493 |
  |
| GNS (NIEWIADOW) | 16:21 | 13,50 | 0,00 | (0,00%) | 13,50 | 13,50 | 13,20 | 13,60 | 110 952 | 1 485 245 |
  |
| GOB (GOBARTO) | 15:00 | 22,80 | +0,10 | (+0,44%) | 22,70 | 22,80 | 22,80 | 22,80 | 20 | 456 |
  |
| GOP (GAMEOPS) | 16:04 | 13,55 | -0,35 | (-2,52%) | 13,90 | 13,80 | 13,15 | 13,90 | 7 298 | 98 736 |
  |
| GPP (GRUPRACUJ) | 16:09 | 44,30 | +0,30 | (+0,68%) | 44,00 | 44,50 | 43,80 | 44,75 | 35 788 | 1 583 325 |
  |
| GPW | 16:22 | 86,75 | +0,20 | (+0,23%) | 86,55 | 86,70 | 85,90 | 87,35 | 46 546 | 4 038 742 |
  |
| GRN (GRODNO) | 16:19 | 16,90 | -0,30 | (-1,74%) | 17,20 | 17,10 | 16,80 | 17,10 | 3 669 | 61 988 |
  |
| GRX (GREENX) | 16:17 | 2,396 | +0,016 | (+0,67%) | 2,380 | 2,402 | 2,360 | 2,414 | 244 028 | 579 960 |
  |
| GTC | 15:57 | 2,45 | -0,09 | (-3,54%) | 2,54 | 2,59 | 2,45 | 2,59 | 3 399 | 8 729 |
  |
| GTN (GETIN) | 16:20 | 0,3925 | -0,0075 | (-1,88%) | 0,4000 | 0,3995 | 0,3925 | 0,4000 | 105 955 | 42 187 |
  |
| GVT (VIRTUS) | 16:02 | 1,466 | +0,086 | (+6,23%) | 1,380 | 1,400 | 1,374 | 1,580 | 253 411 | 376 733 |
  |
| HDR (HYDROTOR) | 13:04 | 14,60 | -0,15 | (-1,02%) | 14,75 | 14,65 | 14,10 | 14,65 | 305 | 4 323 |
  |
| HEL (HELIO) | 11:25 | 51,40 | +2,10 | (+4,26%) | 49,30 | 51,40 | 49,40 | 51,40 | 239 | 12 101 |
  |
| HRP (HARPER) | 11:33 | 4,90 | -0,01 | (-0,20%) | 4,91 | 4,91 | 4,90 | 4,92 | 1 485 | 7 289 |
  |
| HRS (HERKULES) | 16:15 | 1,590 | -0,010 | (-0,63%) | 1,600 | 1,600 | 1,560 | 1,610 | 5 605 | 8 879 |
  |
| HUG (HUUUGE) | 15:07 | 21,50 | +0,50 | (+2,38%) | 21,00 | 21,20 | 20,70 | 21,50 | 11 433 | 240 234 |
  |
| IBS (IBSM) | 09:00 | 68,80 | +1,20 | (+1,78%) | 67,60 | 68,80 | 68,80 | 68,80 | 1 | 69 |
  |
| ICE (MEDINICE) | 16:22 | 68,50 | -3,10 | (-4,33%) | 71,60 | 72,50 | 68,00 | 72,50 | 43 897 | 3 038 264 |
  |
| 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) | 24 cze 16:02 | 0,472 | 0,000 | (0,00%) | 0,472 | 0,490 | 0,472 | 0,490 | 1 000 | 490 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 16:15 | 24,70 | +0,30 | (+1,23%) | 24,40 | 24,20 | 24,00 | 24,70 | 1 427 | 34 601 |
  |
| IFR (IFSA) | 15:03 | 0,119 | -0,006 | (-4,80%) | 0,125 | 0,125 | 0,118 | 0,125 | 75 724 | 8 984 |
 |
| IMC (IMCOMPANY) | 16:19 | 35,80 | +0,35 | (+0,99%) | 35,45 | 35,30 | 35,30 | 36,00 | 970 | 34 606 |
  |
| IMP (IMPERIO) | 24 cze 15:52 | 1,70 | +0,04 | (+2,41%) | 1,66 | 1,70 | 1,70 | 1,70 | 513 | 872 |
  |
| IMS | 16:22 | 2,18 | -0,00 | (-0,23%) | 2,19 | 2,18 | 2,18 | 2,18 | 931 | 2 028 |
  |
| INC | 16:09 | 1,500 | -0,010 | (-0,66%) | 1,510 | 1,575 | 1,500 | 1,575 | 11 015 | 16 557 |
  |
| ING (INGBSK) | 16:21 | 449,60 | +1,40 | (+0,31%) | 448,20 | 443,00 | 442,40 | 451,00 | 4 183 | 1 872 864 |
  |
| INK (INSTALKRK) | 16:02 | 37,70 | -0,10 | (-0,26%) | 37,80 | 37,80 | 37,40 | 37,90 | 212 | 7 982 |
  |
| INL (INTROL) | 16:16 | 7,66 | -0,08 | (-1,03%) | 7,74 | 7,74 | 7,66 | 7,74 | 474 | 3 650 |
  |
| INP (INPRO) | 14:26 | 7,55 | +0,10 | (+1,34%) | 7,45 | 7,65 | 7,45 | 7,65 | 1 624 | 12 256 |
  |
| IPE (IPOPEMA) | 16:01 | 7,36 | -0,06 | (-0,81%) | 7,42 | 7,42 | 7,36 | 7,44 | 856 | 6 338 |
  |
| IPO (INTERSPPL) | 15:55 | 0,360 | -0,015 | (-4,00%) | 0,375 | 0,370 | 0,360 | 0,384 | 66 490 | 24 459 |
  |
| 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) | 15:36 | 1,585 | -0,005 | (-0,31%) | 1,590 | 1,590 | 1,550 | 1,590 | 1 008 | 1 575 |
  |
| IZB (IZOBLOK) | 24 cze 15:00 | 39,60 | 0,00 | (0,00%) | 39,60 | 39,60 | 39,60 | 39,60 | 180 | 7 128 |
  |
| IZO (IZOLACJA) | 13:15 | 3,73 | +0,02 | (+0,54%) | 3,71 | 3,76 | 3,70 | 3,76 | 505 | 1 870 |
  |
| IZS (IZOSTAL) | 15:21 | 3,07 | -0,01 | (-0,32%) | 3,08 | 3,08 | 3,05 | 3,08 | 4 486 | 13 732 |
  |
| JRH | 15:21 | 4,73 | +0,03 | (+0,64%) | 4,70 | 4,70 | 4,50 | 4,85 | 5 628 | 26 135 |
  |
| JSW | 16:20 | 25,14 | +0,54 | (+2,20%) | 24,60 | 24,90 | 24,60 | 25,29 | 274 916 | 6 855 892 |
  |
| JWW (JWWINVEST) | 15:14 | 2,94 | -0,01 | (-0,34%) | 2,95 | 3,03 | 2,94 | 3,03 | 1 469 | 4 371 |
  |
| KCH (KRAKCHEM) | 15:45 | 0,295 | +0,005 | (+1,72%) | 0,290 | 0,290 | 0,290 | 0,298 | 18 034 | 5 259 |
  |
| KCI | 11:27 | 0,876 | +0,002 | (+0,23%) | 0,874 | 0,876 | 0,876 | 0,876 | 2 286 | 2 003 |
  |
| 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) | 15:51 | 19,44 | -0,06 | (-0,31%) | 19,50 | 19,50 | 19,40 | 19,50 | 1 450 | 28 245 |
  |
| KGH (KGHM) | 16:23 | 329,25 | +5,05 | (+1,56%) | 324,20 | 329,60 | 320,15 | 336,50 | 780 501 | 256 737 656 |
  |
| KGL | 09:17 | 11,00 | +0,40 | (+3,77%) | 10,60 | 10,20 | 10,20 | 11,00 | 115 | 1 174 |
  |
| KGN (KOGENERA) | 16:10 | 74,00 | +0,20 | (+0,27%) | 73,80 | 73,90 | 73,20 | 74,40 | 57 768 | 4 246 163 |
  |
| KMP (KOMPAP) | 16:03 | 22,00 | +1,20 | (+5,77%) | 20,80 | 20,20 | 19,50 | 22,00 | 5 939 | 122 457 |
  |
| KOM (KOMPUTRON) | 16:15 | 5,82 | +0,02 | (+0,34%) | 5,80 | 5,80 | 5,80 | 5,84 | 1 194 | 6 943 |
  |
| KPD (KPPD) | 10:41 | 19,60 | 0,00 | (0,00%) | 19,60 | 19,60 | 19,60 | 19,60 | 41 | 804 |
  |
| KPL (KINOPOL) | 16:15 | 18,00 | -0,40 | (-2,17%) | 18,40 | 18,30 | 18,00 | 18,65 | 15 876 | 287 830 |
  |
| KRK (KRKA) | 15:23 | 1 130,00 | -2,00 | (-0,18%) | 1 132,00 | 1 148,00 | 1 130,00 | 1 148,00 | 42 | 47 512 |
  |
| KRU (KRUK) | 16:23 | 405,70 | +6,20 | (+1,55%) | 399,50 | 402,10 | 402,10 | 410,40 | 39 551 | 16 081 056 |
  |
| KSG (KSGAGRO) | 14:36 | 3,505 | +0,095 | (+2,79%) | 3,410 | 3,430 | 3,400 | 3,525 | 3 488 | 12 149 |
  |
| KTY (KETY) | 16:23 | 1 195,00 | +17,00 | (+1,44%) | 1 178,00 | 1 180,00 | 1 173,00 | 1 198,00 | 16 084 | 19 036 643 |
  |
| KVT (KRVITAMIN) | 16:08 | 13,15 | -0,25 | (-1,87%) | 13,40 | 13,40 | 12,65 | 13,40 | 416 | 5 472 |
  |
| LBT (LIBET) | 15:28 | 1,340 | -0,095 | (-6,62%) | 1,435 | 1,450 | 1,340 | 1,450 | 4 872 | 6 617 |
  |
| LBW (LUBAWA) | 16:22 | 12,63 | -0,19 | (-1,48%) | 12,82 | 12,98 | 12,53 | 12,98 | 307 852 | 3 891 676 |
  |
| LEN (LENA) | 16:10 | 2,16 | -0,03 | (-1,37%) | 2,19 | 2,20 | 2,16 | 2,20 | 1 935 | 4 195 |
  |
| LES (LESS) | 15:40 | 0,240 | +0,003 | (+1,27%) | 0,237 | 0,237 | 0,237 | 0,240 | 100 818 | 24 002 |
  |
| LKD (LOKUM) | 24 cze 15:52 | 24,10 | -0,30 | (-1,23%) | 24,40 | 24,30 | 22,90 | 24,30 | 51 | 1 195 |
  |
| LMU (LMCU) | 16:22 | 28,000 | 0,000 | (0,00%) | 28,000 | 28,000 | 27,050 | 30,195 | 8 001 | 226 142 | |
| LPP | 16:22 | 18 560,00 | +460,00 | (+2,54%) | 18 100,00 | 18 310,00 | 18 240,00 | 18 640,00 | 6 563 | 121 036 250 |
  |
| LRQ (LARQ) | 15:09 | 2,50 | 0,00 | (0,00%) | 2,50 | 2,55 | 2,44 | 2,55 | 12 522 | 30 701 |
  |
| LSI (LSISOFT) | 15:58 | 53,00 | +1,40 | (+2,71%) | 51,60 | 52,00 | 52,00 | 53,00 | 471 | 24 750 |
  |
| LTX (LENTEX) | 14:55 | 7,00 | -0,24 | (-3,31%) | 7,24 | 7,02 | 7,00 | 7,22 | 1 425 | 10 018 |
  |
| LWB (BOGDANKA) | 16:21 | 21,00 | +0,85 | (+4,22%) | 20,15 | 20,80 | 20,40 | 21,10 | 58 467 | 1 218 502 |
  |
| MAB (MABION) | 16:21 | 7,77 | +0,25 | (+3,32%) | 7,52 | 7,58 | 7,45 | 7,78 | 38 445 | 295 962 |
  |
| MAK (MAKARONPL) | 16:22 | 23,90 | +0,45 | (+1,92%) | 23,45 | 23,70 | 23,70 | 24,15 | 7 570 | 180 923 |
  |
| 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) | 16:23 | 1 388,00 | -1,50 | (-0,11%) | 1 389,50 | 1 392,50 | 1 378,50 | 1 412,50 | 9 449 | 13 147 116 |
  |
| MBR (MOBRUK) | 16:09 | 364,50 | +2,50 | (+0,69%) | 362,00 | 362,00 | 360,50 | 366,00 | 829 | 301 490 |
  |
| MBW (MBWS) | 26 maj 09:02 | 11,50 | +0,30 | (+2,68%) | 11,20 | 11,50 | 11,50 | 11,50 | 10 | 115 |
  |
| MCI | 15:42 | 28,20 | +0,30 | (+1,08%) | 27,90 | 27,90 | 27,90 | 28,20 | 344 | 9 614 |
  |
| MCR | 15:56 | 14,45 | 0,00 | (0,00%) | 14,45 | 14,45 | 14,45 | 14,65 | 657 | 9 498 |
  |
| MDG (MEDICALG) | 16:22 | 27,85 | -0,65 | (-2,28%) | 28,50 | 28,15 | 27,80 | 28,65 | 6 287 | 177 059 |
  |
| MDI (MDIENERGIA) | 16:19 | 1,850 | +0,030 | (+1,65%) | 1,820 | 1,840 | 1,725 | 2,210 | 480 672 | 940 573 |
  |
| MDV (MODIVO) | 16:23 | 96,70 | +4,48 | (+4,86%) | 92,22 | 93,02 | 93,02 | 97,84 | 819 378 | 78 613 877 |
  |
| MEG (MEGARON) | 16 cze 11:00 | 5,80 | 0,00 | (0,00%) | 5,80 | 5,80 | 5,80 | 5,80 | 50 | 290 |
  |
| MEX (MEXPOLSKA) | 13:21 | 3,61 | -0,08 | (-2,17%) | 3,69 | 3,69 | 3,61 | 3,69 | 49 | 179 |
  |
| MFO | 16:11 | 29,00 | 0,00 | (0,00%) | 29,00 | 29,00 | 28,60 | 29,00 | 208 | 6 005 |
  |
| MGT (MANGATA) | 15:50 | 66,00 | -0,60 | (-0,90%) | 66,60 | 66,80 | 65,40 | 66,80 | 106 | 6 968 |
  |
| MIL (MILLENNIUM) | 16:22 | 19,795 | -0,095 | (-0,48%) | 19,890 | 20,240 | 19,480 | 20,240 | 578 229 | 11 420 672 |
  |
| MIR (MIRACULUM) | 16:22 | 0,522 | -0,022 | (-4,04%) | 0,544 | 0,548 | 0,522 | 0,548 | 25 716 | 13 540 |
  |
| MLG (MLPGROUP) | 12:50 | 105,50 | 0,00 | (0,00%) | 105,50 | 106,00 | 105,50 | 106,00 | 171 | 18 049 |
  |
| MLK (MILKILAND) | 16:08 | 1,638 | +0,028 | (+1,74%) | 1,610 | 1,646 | 1,610 | 1,646 | 3 880 | 6 296 |
  |
| MLS (MLSYSTEM) | 15:56 | 14,52 | +0,10 | (+0,69%) | 14,42 | 14,42 | 14,40 | 14,66 | 1 152 | 16 666 |
  |
| MNC (MENNICA) | 16:16 | 41,00 | -0,70 | (-1,68%) | 41,70 | 41,50 | 40,20 | 41,80 | 16 192 | 666 854 |
  |
| MOC (MOLECURE) | 16:15 | 5,47 | +0,01 | (+0,18%) | 5,46 | 5,46 | 5,36 | 5,58 | 6 784 | 36 898 |
  |
| MOJ | 24 cze 14:49 | 1,51 | -0,07 | (-4,43%) | 1,58 | 1,51 | 1,51 | 1,51 | 502 | 758 |
  |
| MOL | 16:10 | 44,44 | -0,50 | (-1,11%) | 44,94 | 44,40 | 43,68 | 44,90 | 1 913 | 84 634 |
  |
| MON (MONNARI) | 15:24 | 5,96 | +0,08 | (+1,36%) | 5,88 | 5,72 | 5,66 | 5,98 | 6 149 | 35 100 |
  |
| MOV (MOVIEGAMES) | 15:56 | 7,29 | -0,15 | (-2,02%) | 7,44 | 7,25 | 7,25 | 7,48 | 1 255 | 9 218 |
  |
| MRB (MIRBUD) | 16:20 | 10,29 | -0,05 | (-0,48%) | 10,34 | 10,44 | 10,09 | 10,45 | 129 290 | 1 325 153 |
  |
| MRC (MERCATOR) | 16:03 | 50,00 | -0,40 | (-0,79%) | 50,40 | 50,00 | 49,35 | 50,40 | 4 581 | 228 175 |
  |
| MSP (MOSTALPLC) | 14:21 | 12,50 | +0,10 | (+0,81%) | 12,40 | 12,50 | 11,90 | 12,50 | 1 299 | 16 226 |
  |
| MSW (MOSTALWAR) | 09:19 | 3,76 | +0,09 | (+2,45%) | 3,67 | 3,67 | 3,67 | 3,76 | 226 | 845 |
  |
| MSZ (MOSTALZAB) | 15:40 | 6,41 | +0,02 | (+0,31%) | 6,39 | 6,39 | 6,36 | 6,42 | 5 602 | 35 857 |
  |
| MUR (MURAPOL) | 16:22 | 38,65 | -0,55 | (-1,40%) | 39,20 | 39,20 | 38,40 | 39,25 | 70 201 | 2 726 188 |
  |
| MVP (MARVIPOL) | 16:20 | 8,38 | -0,04 | (-0,48%) | 8,42 | 8,42 | 8,26 | 8,42 | 1 935 | 16 210 |
  |
| MWT (MWTRADE) | 13:27 | 3,28 | -0,02 | (-0,61%) | 3,30 | 3,26 | 3,26 | 3,28 | 502 | 1 647 |
  |
| MXC (MAXCOM) | 16:07 | 5,60 | 0,00 | (0,00%) | 5,60 | 5,78 | 5,60 | 5,78 | 461 | 2 586 |
  |
| MZA (MUZA) | 24 cze 09:06 | 9,45 | +0,25 | (+2,72%) | 9,20 | 9,45 | 9,45 | 9,45 | 20 | 189 |
  |
| NCL (NOCTILUCA) | 16:20 | 99,00 | 0,00 | (0,00%) | 99,00 | 99,00 | 98,20 | 99,40 | 1 217 | 119 767 |
  |
| NEU (NEUCA) | 16:07 | 715,00 | +1,00 | (+0,14%) | 714,00 | 710,00 | 708,00 | 720,00 | 2 408 | 1 717 064 |
  |
| NNG (NANOGROUP) | 16:22 | 2,31 | +0,01 | (+0,43%) | 2,30 | 2,30 | 2,21 | 2,31 | 11 692 | 26 609 |
  |
| NTC (NTCAPITAL) | 13:10 | 0,576 | -0,028 | (-4,64%) | 0,604 | 0,574 | 0,574 | 0,616 | 3 381 | 2 056 |
  |
| NTT (NTTSYSTEM) | 16:21 | 14,45 | +0,35 | (+2,48%) | 14,10 | 14,40 | 14,10 | 14,45 | 10 478 | 150 606 |
  |
| NTU (NOVATURAS) | 13:08 | 6,00 | +0,56 | (+10,29%) | 5,44 | 5,46 | 5,46 | 6,00 | 195 | 1 164 |
  |
| NVA (PANOVA) | 11:49 | 15,90 | +0,30 | (+1,92%) | 15,60 | 15,75 | 15,75 | 15,90 | 5 330 | 84 273 |
  |
| NVG (NOVAVISGR) | 15:34 | 0,687 | +0,031 | (+4,73%) | 0,656 | 0,659 | 0,659 | 0,687 | 35 804 | 24 016 |
  |
| NVT (NOVITA) | 16:14 | 113,00 | +5,50 | (+5,12%) | 107,50 | 108,00 | 108,00 | 113,00 | 1 413 | 156 570 |
  |
| NWG (NEWAG) | 16:22 | 92,00 | 0,00 | (0,00%) | 92,00 | 92,00 | 91,10 | 93,50 | 9 749 | 897 082 |
  |
| NXG (NEXITY) | 24 cze 15:48 | 0,880 | -0,020 | (-2,22%) | 0,900 | 0,900 | 0,880 | 0,900 | 52 | 47 |
  |
| OBL (ORZBIALY) | 24 cze 15:00 | 39,80 | -0,20 | (-0,50%) | 40,00 | 39,00 | 39,00 | 39,80 | 7 | 274 |
  |
| ODL (ODLEWNIE) | 16:08 | 19,35 | +0,15 | (+0,78%) | 19,20 | 19,15 | 19,15 | 19,70 | 6 828 | 132 542 |
  |
| OML (ONEMORE) | 16:21 | 2,350 | +0,200 | (+9,30%) | 2,150 | 2,150 | 2,130 | 2,350 | 150 041 | 338 260 |
  |
| OND (ONDE) | 16:16 | 8,08 | -0,05 | (-0,62%) | 8,13 | 8,11 | 8,03 | 8,14 | 9 902 | 79 966 |
  |
| ONO (ONESANO) | 11:07 | 0,590 | +0,006 | (+1,03%) | 0,584 | 0,590 | 0,590 | 0,590 | 3 000 | 1 770 |
  |
| OPG (ORCOGROUP) | 10:41 | 3,88 | +0,32 | (+8,99%) | 3,56 | 3,86 | 3,86 | 3,88 | 410 | 1 583 |
  |
| OPL (ORANGEPL) | 16:20 | 14,475 | -0,020 | (-0,14%) | 14,495 | 14,840 | 14,365 | 14,840 | 788 277 | 11 460 060 |
  |
| OPM (OPTEAM) | 16:07 | 7,20 | +0,95 | (+15,20%) | 6,25 | 6,50 | 6,50 | 7,60 | 31 018 | 221 902 |
  |
| OPN (OPONEO.PL) | 16:18 | 97,90 | +0,30 | (+0,31%) | 97,60 | 99,00 | 96,10 | 99,00 | 5 641 | 551 199 |
  |
| OTM (OTMUCHOW) | 14:07 | 4,81 | -0,11 | (-2,24%) | 4,92 | 5,02 | 4,81 | 5,02 | 630 | 3 033 |
  |
| OTS (OTLOG) | 15:48 | 16,20 | -0,56 | (-3,34%) | 16,76 | 16,74 | 16,20 | 16,80 | 1 643 | 27 484 |
  |
| PAS (PASSUS) | 16:22 | 116,80 | +1,60 | (+1,39%) | 115,20 | 116,80 | 115,00 | 117,40 | 1 244 | 144 581 |
  |
| PAT (PATENTUS) | 15:58 | 2,71 | +0,01 | (+0,37%) | 2,70 | 2,62 | 2,61 | 2,71 | 4 206 | 11 083 |
  |
| PBF (PBSFINANSE) | 22 cze 11:19 | 1,18 | 0,00 | (0,00%) | 1,18 | 1,18 | 1,18 | 1,18 | 500 | 590 |
  |
| PBG | 12:19 | 0,0180 | +0,0010 | (+5,88%) | 0,0170 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 | |
| PBX (PEKABEX) | 16:14 | 10,80 | +0,30 | (+2,86%) | 10,50 | 10,50 | 10,48 | 10,84 | 18 132 | 195 008 |
  |
| PCE (POLICE) | 16:14 | 7,40 | +0,08 | (+1,09%) | 7,32 | 7,42 | 7,28 | 7,42 | 892 | 6 528 |
  |
| PCF (PCFGROUP) | 16:13 | 3,295 | +0,020 | (+0,61%) | 3,275 | 3,320 | 3,245 | 3,320 | 5 539 | 18 079 |
  |
| PCO (PEPCO) | 16:22 | 37,61 | +2,01 | (+5,65%) | 35,60 | 35,73 | 35,73 | 37,77 | 2 108 478 | 78 710 166 |
  |
| PCR (PCCROKITA) | 16:11 | 63,90 | +0,80 | (+1,27%) | 63,10 | 63,00 | 63,00 | 64,10 | 6 425 | 408 265 |
  |
| PCX (PCCEXOL) | 16:21 | 1,900 | -0,005 | (-0,26%) | 1,905 | 1,915 | 1,900 | 1,925 | 28 959 | 55 230 |
  |
| PEN (PHOTON) | 16:16 | 1,300 | +0,055 | (+4,42%) | 1,245 | 1,245 | 1,180 | 1,310 | 29 037 | 35 846 |
  |
| PEO (PEKAO) | 16:23 | 229,60 | +0,80 | (+0,35%) | 228,80 | 228,90 | 227,10 | 231,20 | 268 780 | 61 576 153 |
  |
| PEP | 16:15 | 60,90 | -0,40 | (-0,65%) | 61,30 | 61,00 | 60,90 | 61,30 | 8 938 | 545 973 |
  |
| PGE | 16:22 | 9,786 | +0,504 | (+5,43%) | 9,282 | 9,338 | 9,330 | 9,838 | 3 236 895 | 31 212 545 |
  |
| PGM (PMPG) | 15:47 | 1,96 | -0,04 | (-2,25%) | 2,00 | 2,00 | 1,96 | 2,00 | 697 | 1 363 |
  |
| PGV (PGFGROUP) | 09:00 | 0,528 | +0,004 | (+0,76%) | 0,524 | 0,524 | 0,524 | 0,528 | 31 | 16 |
  |
| PHN | 16:09 | 9,40 | -0,02 | (-0,21%) | 9,42 | 9,40 | 9,36 | 9,42 | 3 643 | 34 239 |
  |
| PHR (PHARMENA) | 14:55 | 3,18 | -0,01 | (-0,31%) | 3,19 | 3,18 | 3,18 | 3,18 | 460 | 1 463 |
  |
| PJP (PJPMAKRUM) | 16:02 | 18,40 | 0,00 | (0,00%) | 18,40 | 18,40 | 18,35 | 18,50 | 3 167 | 58 266 |
  |
| PKN (PKNORLEN) | 16:23 | 126,46 | +3,68 | (+3,00%) | 122,78 | 123,98 | 123,10 | 126,62 | 716 533 | 89 314 554 |
  |
| PKO (PKOBP) | 16:23 | 103,90 | +0,54 | (+0,52%) | 103,36 | 103,46 | 103,26 | 104,92 | 1 316 091 | 136 660 168 |
  |
| PKP (PKPCARGO) | 16:20 | 11,10 | 0,00 | (0,00%) | 11,10 | 11,05 | 10,89 | 11,31 | 261 730 | 2 894 359 |
  |
| PLW (PLAYWAY) | 16:20 | 246,00 | 0,00 | (0,00%) | 246,00 | 246,00 | 243,00 | 247,50 | 1 981 | 486 503 |
  |
| PLZ (PLAZACNTR) | 24 cze 17:00 | 1,366 | -0,004 | (-0,29%) | 1,370 | 1,302 | 1,302 | 1,368 | 1 135 | 1 540 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PPS (PEPEES) | 09:00 | 0,806 | 0,000 | (0,00%) | 0,806 | 0,806 | 0,806 | 0,806 | 2 | 2 |
  |
| PRI (PRAGMAINK) | 09:00 | 3,16 | -0,02 | (-0,63%) | 3,18 | 3,16 | 3,16 | 3,16 | 10 | 32 |
  |
| PRM (PROCHEM) | 15:52 | 23,30 | 0,00 | (0,00%) | 23,30 | 23,30 | 23,30 | 23,30 | 65 | 1 515 |
  |
| PRT (PROTEKTOR) | 16:05 | 1,210 | +0,002 | (+0,17%) | 1,208 | 1,220 | 1,200 | 1,230 | 49 229 | 59 847 |
  |
| PTG (POLTREG) | 16:15 | 18,35 | -0,40 | (-2,13%) | 18,75 | 18,90 | 17,95 | 18,90 | 19 326 | 348 454 |
  |
| PTW (PTWP) | 15:31 | 133,00 | +1,50 | (+1,14%) | 131,50 | 135,00 | 131,00 | 135,00 | 11 | 1 473 |
  |
| PUR (PURE) | 16:17 | 2,440 | +0,075 | (+3,17%) | 2,365 | 2,330 | 2,280 | 2,520 | 144 438 | 347 158 |
  |
| PWX (POLWAX) | 15:56 | 1,030 | 0,000 | (0,00%) | 1,030 | 1,030 | 1,030 | 1,035 | 400 | 413 |
  |
| PXM (POLIMEXMS) | 16:23 | 7,560 | -0,255 | (-3,26%) | 7,815 | 7,870 | 7,425 | 7,900 | 865 087 | 6 563 131 |
  |
| PZU | 16:23 | 66,32 | +0,48 | (+0,73%) | 65,84 | 66,00 | 65,66 | 66,92 | 903 947 | 59 788 583 |
  |
| QNA (QNATECHNO) | 15:22 | 40,60 | 0,00 | (0,00%) | 40,60 | 40,20 | 40,10 | 41,00 | 1 141 | 45 943 |
  |
| QNT (QUANTUM) | 11:00 | 31,00 | 0,00 | (0,00%) | 31,00 | 31,00 | 31,00 | 31,00 | 100 | 3 100 |
  |
| QRS (QUERCUS) | 15:45 | 11,90 | +0,16 | (+1,36%) | 11,74 | 11,76 | 11,64 | 11,90 | 10 989 | 129 562 |
  |
| 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) | 24 cze 12:29 | 50,00 | 0,00 | (0,00%) | 50,00 | 50,00 | 50,00 | 50,00 | 158 | 7 900 |
  |
| RBW (RAINBOW) | 16:22 | 148,00 | +1,50 | (+1,02%) | 146,50 | 148,50 | 147,00 | 149,70 | 9 794 | 1 453 073 |
  |
| 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) | 16:19 | 12,80 | -0,05 | (-0,39%) | 12,85 | 13,16 | 12,80 | 13,16 | 754 | 9 664 | |
| RHD (REINHOLD) | 17 cze 11:00 | 0,0490 | 0,0000 | (0,00%) | 0,0490 | 0,0490 | 0,0490 | 0,0490 | 3 501 | 172 |
 |
| RLP (RELPOL) | 16:10 | 5,60 | +0,02 | (+0,36%) | 5,58 | 5,60 | 5,50 | 5,60 | 820 | 4 582 |
  |
| RMK (REMAK) | 14:24 | 11,00 | +0,15 | (+1,38%) | 10,85 | 10,85 | 10,85 | 11,00 | 9 | 98 |
  |
| RNC (REINO) | 15:44 | 1,66 | +0,09 | (+5,73%) | 1,57 | 1,55 | 1,55 | 1,68 | 25 774 | 41 051 |
  |
| RND (RENDER) | 13:15 | 75,60 | -3,00 | (-3,82%) | 78,60 | 76,00 | 75,60 | 76,00 | 18 | 1 364 |
  |
| RNK (RANKPROGR) | 24 cze 13:46 | 4,57 | +0,12 | (+2,58%) | 4,45 | 4,45 | 4,45 | 4,57 | 333 | 1 483 |
  |
| RPC (ROPCZYCE) | 16:20 | 26,30 | +0,30 | (+1,15%) | 26,00 | 26,00 | 25,70 | 26,30 | 69 | 1 796 |
  |
| RVU (RYVU) | 16:18 | 14,06 | +0,06 | (+0,43%) | 14,00 | 14,00 | 13,88 | 14,08 | 19 163 | 266 988 |
  |
| RWL (RAWLPLUG) | 16:16 | 14,20 | +0,55 | (+4,03%) | 13,65 | 13,65 | 13,50 | 14,20 | 1 774 | 24 371 |
  |
| S2B (SYN2BIO) | 16:22 | 47,21 | +0,01 | (+0,02%) | 47,20 | 47,20 | 44,86 | 48,18 | 88 667 | 4 118 518 | |
| SAN (SANTANDER) | 11:23 | 49,95 | -1,53 | (-2,97%) | 51,48 | 50,76 | 49,95 | 50,76 | 329 | 16 446 |
  |
| SCP (SCPFL) | 16:01 | 118,40 | -0,80 | (-0,67%) | 119,20 | 120,00 | 118,20 | 120,00 | 249 | 29 582 |
  |
| SCW (SCANWAY) | 16:21 | 314,00 | +8,00 | (+2,61%) | 306,00 | 310,00 | 310,00 | 328,00 | 7 692 | 2 454 945 |
  |
| SEK (SEKO) | 16:22 | 11,80 | -0,20 | (-1,67%) | 12,00 | 12,00 | 11,60 | 12,00 | 1 711 | 20 013 |
  |
| SEL (SELENAFM) | 16:09 | 46,50 | -0,40 | (-0,85%) | 46,90 | 46,50 | 46,30 | 47,40 | 3 276 | 152 693 |
  |
| SFG (SILVANO) | 16:12 | 4,49 | 0,00 | (0,00%) | 4,49 | 4,42 | 4,30 | 4,49 | 36 | 160 |
  |
| SFS (SFINKS) | 16:07 | 0,450 | +0,010 | (+2,27%) | 0,440 | 0,440 | 0,440 | 0,450 | 63 517 | 28 432 |
  |
| SGN (SYGNITY) | 16:21 | 73,80 | -0,20 | (-0,27%) | 74,00 | 75,50 | 73,40 | 75,50 | 1 583 | 116 934 |
  |
| SHD (SOHODEV) | 23 cze 15:00 | 0,116 | +0,003 | (+2,65%) | 0,113 | 0,113 | 0,113 | 0,116 | 3 561 | 413 |
  |
| SHG (STARHEDGE) | 23 cze 15:00 | 0,216 | +0,024 | (+12,50%) | 0,192 | 0,218 | 0,216 | 0,218 | 1 400 | 303 |
  |
| SHO (SHOPER) | 16:16 | 41,00 | +0,45 | (+1,11%) | 40,55 | 40,60 | 40,20 | 41,40 | 13 853 | 565 366 |
  |
| SIM (SIMFABRIC) | 16:18 | 1,500 | -0,026 | (-1,70%) | 1,526 | 1,484 | 1,484 | 1,524 | 1 184 | 1 773 |
  |
| SKA (SNIEZKA) | 16:21 | 83,00 | -0,60 | (-0,72%) | 83,60 | 83,60 | 83,00 | 83,60 | 1 302 | 108 396 |
  |
| SKH (SKARBIEC) | 16:22 | 34,90 | +0,50 | (+1,45%) | 34,40 | 34,60 | 33,70 | 34,90 | 1 670 | 57 422 |
  |
| SKL (SKYLINE) | 09:32 | 1,68 | +0,08 | (+5,00%) | 1,60 | 1,68 | 1,68 | 1,68 | 1 | 2 |
  |
| SLV (SELVITA) | 16:20 | 30,65 | +0,65 | (+2,17%) | 30,00 | 30,50 | 30,50 | 30,90 | 5 501 | 168 683 |
  |
| SNK (SANOK) | 16:16 | 21,30 | +0,10 | (+0,47%) | 21,20 | 21,00 | 21,00 | 21,30 | 950 | 20 018 |
  |
| SNT (SYNEKTIK) | 16:22 | 314,80 | +3,80 | (+1,22%) | 311,00 | 311,80 | 308,80 | 316,80 | 44 132 | 13 829 914 |
  |
| SNW (SANWIL) | 15:44 | 1,520 | +0,015 | (+1,00%) | 1,505 | 1,500 | 1,500 | 1,520 | 2 068 | 3 112 |
  |
| SNX (SUNEX) | 16:19 | 2,735 | +0,045 | (+1,67%) | 2,690 | 2,685 | 2,590 | 2,780 | 33 482 | 90 450 |
  |
| SON (SONEL) | 16:13 | 14,00 | -0,10 | (-0,71%) | 14,10 | 14,10 | 14,00 | 14,15 | 440 | 6 185 |
  |
| SPH (SOPHARMA) | 15:42 | 7,94 | +0,64 | (+8,77%) | 7,30 | 7,30 | 7,30 | 7,94 | 40 | 314 |
  |
| SPR (SPYROSOFT) | 15:35 | 382,00 | +2,00 | (+0,53%) | 380,00 | 389,00 | 381,00 | 390,00 | 312 | 120 769 |
  |
| STF (STALPROFI) | 15:40 | 8,86 | 0,00 | (0,00%) | 8,86 | 8,86 | 8,82 | 8,88 | 715 | 6 330 |
  |
| STP (STALPROD) | 16:11 | 227,00 | -1,00 | (-0,44%) | 228,00 | 228,00 | 225,00 | 228,00 | 858 | 195 100 |
  |
| STS (SATIS) | 11:01 | 0,252 | 0,000 | (0,00%) | 0,252 | 0,252 | 0,252 | 0,252 | 10 433 | 2 629 |
  |
| STX (STALEXP) | 16:22 | 1,818 | +0,014 | (+0,78%) | 1,804 | 1,804 | 1,760 | 1,840 | 393 705 | 711 262 |
  |
| SVE (SNTVERSE) | 15:09 | 2,675 | -0,010 | (-0,37%) | 2,685 | 2,680 | 2,655 | 2,705 | 16 777 | 44 975 |
  |
| SVRS (SILVAIR-REGS) | 12:22 | 4,42 | +0,18 | (+4,25%) | 4,24 | 4,64 | 4,42 | 4,64 | 1 180 | 5 216 |
  |
| SWG (SECOGROUP) | 16:14 | 35,40 | 0,00 | (0,00%) | 35,40 | 34,60 | 34,60 | 35,40 | 204 | 7 115 |
  |
| TAR (TARCZYNSKI) | 16:12 | 124,00 | +1,00 | (+0,81%) | 123,00 | 120,00 | 120,00 | 124,00 | 74 | 8 956 |
  |
| TBL (TBULL) | 11:00 | 2,00 | -0,06 | (-2,91%) | 2,06 | 2,00 | 2,00 | 2,00 | 500 | 1 000 |
  |
| TEN (TSGAMES) | 16:11 | 92,30 | -0,20 | (-0,22%) | 92,50 | 93,00 | 91,50 | 94,85 | 4 567 | 421 544 |
  |
| THG (TENDERHUT) | 10:00 | 5,70 | -0,02 | (-0,35%) | 5,72 | 5,70 | 5,70 | 5,70 | 86 | 490 |
  |
| TLX (TALEX) | 09:05 | 17,90 | +0,30 | (+1,70%) | 17,60 | 17,90 | 17,90 | 17,90 | 2 | 36 |
  |
| TMR (TATRY) | 13:06 | 75,00 | 0,00 | (0,00%) | 75,00 | 75,00 | 75,00 | 75,00 | 5 | 375 |
  |
| TOA (TOYA) | 16:19 | 9,36 | -0,05 | (-0,53%) | 9,41 | 9,38 | 9,35 | 9,49 | 66 642 | 628 910 |
  |
| TOR (TORPOL) | 16:18 | 67,50 | -0,50 | (-0,74%) | 68,00 | 68,00 | 66,60 | 68,50 | 10 933 | 736 209 |
  |
| TOW (TOWERINVT) | 15:18 | 1,950 | +0,150 | (+8,33%) | 1,800 | 1,900 | 1,900 | 1,950 | 7 612 | 14 716 | |
| TPE (TAURONPE) | 16:22 | 9,280 | +0,532 | (+6,08%) | 8,748 | 8,850 | 8,814 | 9,376 | 3 348 956 | 30 787 937 |
  |
| TRI (TRITON) | 12 cze 15:00 | 3,62 | +0,04 | (+1,12%) | 3,58 | 3,62 | 3,62 | 3,62 | 15 | 54 |
  |
| TRK (TRAKCJA) | 16:19 | 3,590 | -0,030 | (-0,83%) | 3,620 | 3,665 | 3,570 | 3,720 | 101 011 | 364 700 |
  |
| TRN (TRANSPOL) | 16:20 | 13,30 | +0,30 | (+2,31%) | 13,00 | 13,30 | 12,20 | 13,50 | 24 810 | 323 965 |
  |
| TRR (TERMOREX) | 15:27 | 0,635 | +0,025 | (+4,10%) | 0,610 | 0,640 | 0,625 | 0,640 | 2 163 | 1 374 |
  |
| TSG (TESGAS) | 12:43 | 1,865 | +0,010 | (+0,54%) | 1,855 | 1,850 | 1,820 | 1,865 | 1 100 | 2 046 |
  |
| TXT (TEXT) | 16:21 | 41,64 | +0,28 | (+0,68%) | 41,36 | 41,36 | 41,18 | 41,72 | 12 535 | 520 480 |
  |
| UCG (UNICREDIT) | 09:23 | 333,25 | +1,00 | (+0,30%) | 332,25 | 333,25 | 333,25 | 333,25 | 25 | 8 331 |
  |
| ULG (ULTGAMES) | 15:01 | 14,75 | +0,05 | (+0,34%) | 14,70 | 14,75 | 14,25 | 14,80 | 241 | 3 545 |
  |
| ULM (ULMA) | 15:07 | 54,00 | -1,00 | (-1,82%) | 55,00 | 54,00 | 53,00 | 58,00 | 847 | 46 262 |
  |
| UNF (UNFOLD) | 09:00 | 1,14 | 0,00 | (0,00%) | 1,14 | 1,14 | 1,14 | 1,14 | 10 | 11 |
  |
| UNI (UNIBEP) | 16:01 | 13,02 | +0,28 | (+2,20%) | 12,74 | 12,86 | 12,86 | 13,20 | 7 032 | 91 228 |
  |
| UNT (UNIMOT) | 16:20 | 155,00 | -2,40 | (-1,52%) | 157,40 | 159,00 | 153,00 | 159,00 | 3 573 | 559 893 |
  |
| URT (URTESTE) | 14:54 | 44,50 | 0,00 | (0,00%) | 44,50 | 44,10 | 43,20 | 45,20 | 214 | 9 371 |
  |
| VGO (VIGOPHOTN) | 16:14 | 550,00 | -14,00 | (-2,48%) | 564,00 | 564,00 | 544,00 | 582,00 | 1 140 | 644 020 |
  |
| VIN (VINDEXUS) | 16:08 | 14,95 | -0,05 | (-0,33%) | 15,00 | 15,00 | 14,85 | 15,00 | 569 | 8 515 |
  |
| VOT (VOTUM) | 16:13 | 46,20 | +0,15 | (+0,33%) | 46,05 | 46,05 | 45,65 | 46,45 | 4 803 | 221 133 |
  |
| VOX (VOXEL) | 16:20 | 110,00 | -2,60 | (-2,31%) | 112,60 | 112,60 | 110,00 | 114,60 | 31 655 | 3 516 911 |
  |
| VRC (VERCOM) | 16:22 | 119,00 | +2,00 | (+1,71%) | 117,00 | 117,80 | 117,40 | 120,20 | 39 077 | 4 641 251 |
  |
| VRG | 15:39 | 5,22 | +0,08 | (+1,56%) | 5,14 | 5,10 | 5,10 | 5,24 | 12 090 | 62 875 |
  |
| VVD (VIVID) | 15:15 | 0,585 | -0,018 | (-2,99%) | 0,603 | 0,604 | 0,581 | 0,609 | 6 757 | 4 068 |
  |
| WAS (WASKO) | 16:20 | 6,84 | +0,32 | (+4,91%) | 6,52 | 6,52 | 6,44 | 7,48 | 233 977 | 1 606 333 |
  |
| WIK (WIKANA) | 09:00 | 9,00 | 0,00 | (0,00%) | 9,00 | 9,00 | 9,00 | 9,00 | 106 | 954 |
  |
| WLT (WIELTON) | 16:19 | 5,46 | +0,03 | (+0,55%) | 5,43 | 5,41 | 5,41 | 5,47 | 14 912 | 81 118 |
  |
| WPL (WIRTUALNA) | 16:09 | 57,30 | -0,20 | (-0,35%) | 57,50 | 57,00 | 57,00 | 58,50 | 3 686 | 213 165 |
  |
| WPR (WOODPCKR) | 16:17 | 2,77 | +0,01 | (+0,36%) | 2,76 | 2,76 | 2,72 | 2,77 | 1 011 | 2 789 |
  |
| WTN (WITTCHEN) | 16:22 | 13,07 | -0,29 | (-2,17%) | 13,36 | 13,13 | 13,00 | 13,40 | 9 515 | 125 181 |
  |
| WWL (WAWEL) | 16:05 | 738,00 | -12,00 | (-1,60%) | 750,00 | 760,00 | 738,00 | 760,00 | 88 | 65 334 |
  |
| WXF (WARIMPEX) | 15:46 | 2,27 | -0,01 | (-0,44%) | 2,28 | 2,27 | 2,27 | 2,27 | 155 | 352 |
  |
| XPL (XPLUS) | 15:49 | 2,95 | +0,01 | (+0,34%) | 2,94 | 2,95 | 2,93 | 2,95 | 3 918 | 11 550 |
  |
| XTB | 16:23 | 107,82 | +0,28 | (+0,26%) | 107,54 | 107,50 | 105,92 | 108,66 | 202 754 | 21 790 030 |
  |
| XTP (XTPL) | 16:18 | 65,00 | +1,90 | (+3,01%) | 63,10 | 63,20 | 63,20 | 66,10 | 2 082 | 134 550 |
  |
| YAN (YANOSIK) | 09:42 | 15,00 | 0,00 | (0,00%) | 15,00 | 15,00 | 15,00 | 15,00 | 107 | 1 605 |
  |
| YRL (YARRL) | 15:51 | 6,52 | -0,16 | (-2,40%) | 6,68 | 6,70 | 6,52 | 6,76 | 2 741 | 18 344 |
  |
| ZAB (ZABKA) | 16:22 | 26,61 | +0,29 | (+1,10%) | 26,32 | 26,41 | 26,30 | 26,77 | 1 574 419 | 41 900 396 |
  |
| ZAP (PULAWY) | 16:21 | 51,00 | +2,20 | (+4,51%) | 48,80 | 49,50 | 49,00 | 51,00 | 852 | 42 644 |
  |
| ZEP (ZEPAK) | 16:02 | 17,04 | -0,16 | (-0,93%) | 17,20 | 17,20 | 16,88 | 17,20 | 20 025 | 340 176 |
  |
| ZMT (ZAMET) | 15:55 | 0,918 | +0,002 | (+0,22%) | 0,916 | 0,916 | 0,912 | 0,918 | 179 388 | 164 255 |
  |
| ZRE (ZREMB) | 16:19 | 9,45 | -0,02 | (-0,21%) | 9,47 | 9,40 | 9,35 | 9,62 | 17 802 | 167 757 |
  |
| ZUE | 15:55 | 12,30 | -0,30 | (-2,38%) | 12,60 | 12,40 | 12,30 | 12,70 | 1 166 | 14 501 |
  |
| ZUK (STAPORKOW) | 13:56 | 4,44 | -0,10 | (-2,20%) | 4,54 | 4,42 | 4,42 | 4,44 | 241 | 1 065 |
  |
Biznesradar bez reklam? Sprawdź BR Plus