Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 13 gru 16:42 | 2,650 | -0,150 | (-5,36%) | 2,800 | 2,740 | 2,590 | 2,740 | 51 090 | 135 079 |
  |
| 08N (08OCTAVA) | 13 gru 15:00 | 0,825 | 0,000 | (0,00%) | 0,825 | 0,825 | 0,825 | 0,825 | 220 | 182 |
  |
| 11B (11BIT) | 13 gru 17:03 | 174,80 | +5,60 | (+3,31%) | 169,20 | 169,20 | 168,20 | 176,40 | 74 035 | 12 794 976 |
  |
| 1AT (ATAL) | 13 gru 17:00 | 52,00 | -0,10 | (-0,19%) | 52,10 | 52,10 | 51,90 | 52,40 | 2 556 | 133 154 |
  |
| 3RG (3RGAMES) | 13 gru 16:49 | 0,378 | +0,008 | (+2,16%) | 0,370 | 0,376 | 0,359 | 0,388 | 340 250 | 126 634 |
  |
| 4MS (4MASS) | 13 gru 16:49 | 6,38 | -0,08 | (-1,24%) | 6,46 | 6,32 | 6,31 | 6,49 | 10 277 | 65 668 |
  |
| AAT (ALTA) | 13 gru 17:00 | 2,15 | -0,04 | (-1,83%) | 2,19 | 2,14 | 2,13 | 2,21 | 24 902 | 54 039 |
  |
| ABE (ABPL) | 13 gru 17:00 | 91,40 | -1,20 | (-1,30%) | 92,60 | 93,20 | 89,60 | 93,20 | 11 601 | 1 055 651 |
  |
| ABS (ASSECOBS) | 13 gru 17:00 | 58,00 | -0,40 | (-0,68%) | 58,40 | 59,60 | 56,80 | 59,60 | 1 917 | 112 227 |
  |
| ACG (ACAUTOGAZ) | 13 gru 17:00 | 29,20 | +0,40 | (+1,39%) | 28,80 | 28,80 | 28,80 | 29,20 | 419 | 12 151 |
  |
| ACP (ASSECOPOL) | 13 gru 17:00 | 92,30 | -0,80 | (-0,86%) | 93,10 | 92,80 | 91,85 | 93,85 | 76 215 | 7 051 773 |
  |
| ACT (ACTION) | 13 gru 17:00 | 19,70 | +0,88 | (+4,68%) | 18,82 | 18,82 | 18,82 | 19,70 | 20 909 | 404 950 |
  |
| ADV (ADIUVO) | 13 gru 16:34 | 0,318 | -0,007 | (-2,15%) | 0,325 | 0,325 | 0,314 | 0,325 | 11 081 | 3 506 |
  |
| AGO (AGORA) | 13 gru 17:01 | 8,75 | +0,02 | (+0,23%) | 8,73 | 8,73 | 8,73 | 8,97 | 18 169 | 160 478 |
  |
| AGT (AGROTON) | 13 gru 17:00 | 3,82 | -0,02 | (-0,52%) | 3,84 | 3,84 | 3,50 | 3,84 | 3 174 | 11 469 |
  |
| AIN (ABSINVEST) | 28 wrz 16:48 | 0,670 | +0,020 | (+3,08%) | 0,650 | 0,690 | 0,600 | 0,700 | 36 390 | 22 427 | |
| ALE (ALLEGRO) | 13 gru 17:00 | 29,060 | +0,360 | (+1,25%) | 28,700 | 28,715 | 28,550 | 29,235 | 2 386 360 | 69 115 392 |
  |
| ALG (AIGAMES) | 13 gru 16:29 | 1,140 | -0,040 | (-3,39%) | 1,180 | 1,180 | 1,140 | 1,180 | 2 580 | 2 992 |
  |
| ALI (ALTUS) | 13 gru 17:00 | 2,24 | -0,03 | (-1,32%) | 2,27 | 2,27 | 2,12 | 2,27 | 6 062 | 12 859 |
  |
| ALL (AILLERON) | 13 gru 17:00 | 20,30 | -0,40 | (-1,93%) | 20,70 | 20,65 | 20,15 | 20,70 | 2 413 | 49 354 |
  |
| ALR (ALIOR) | 13 gru 17:04 | 89,78 | +0,78 | (+0,88%) | 89,00 | 89,18 | 88,72 | 90,32 | 260 815 | 23 373 234 |
  |
| AMB (AMBRA) | 13 gru 17:00 | 22,50 | 0,00 | (0,00%) | 22,50 | 22,50 | 22,40 | 22,80 | 2 523 | 57 056 |
  |
| AMC (AMICA) | 13 gru 17:00 | 55,80 | -0,70 | (-1,24%) | 56,50 | 56,40 | 55,20 | 56,60 | 3 628 | 202 066 |
  |
| ANR (ANSWEAR) | 13 gru 17:00 | 27,30 | -0,20 | (-0,73%) | 27,50 | 27,50 | 26,80 | 27,65 | 8 050 | 217 419 |
  |
| APE (APSENERGY) | 13 gru 17:00 | 2,68 | +0,07 | (+2,68%) | 2,61 | 2,68 | 2,68 | 2,69 | 1 063 | 2 849 |
  |
| APL (AMPLI) | 13 gru 15:00 | 0,910 | 0,000 | (0,00%) | 0,910 | 0,910 | 0,910 | 0,910 | 2 000 | 1 820 |
  |
| APN (APLISENS) | 13 gru 17:00 | 18,60 | 0,00 | (0,00%) | 18,60 | 18,55 | 18,55 | 18,60 | 1 654 | 30 748 |
  |
| APR (AUTOPARTN) | 13 gru 17:01 | 19,68 | -0,02 | (-0,10%) | 19,70 | 19,80 | 19,24 | 19,92 | 50 672 | 994 461 |
  |
| APT (APATOR) | 13 gru 17:00 | 16,96 | 0,00 | (0,00%) | 16,96 | 16,96 | 16,86 | 17,00 | 12 378 | 209 815 |
  |
| ARH (ARCHICOM) | 13 gru 17:00 | 43,00 | +1,50 | (+3,61%) | 41,50 | 41,40 | 40,00 | 43,00 | 13 041 | 538 154 |
  |
| ART (ARTIFEX) | 13 gru 16:31 | 13,45 | -0,15 | (-1,10%) | 13,60 | 13,70 | 13,45 | 13,70 | 2 516 | 33 914 |
  |
| ASB (ASBIS) | 13 gru 17:00 | 17,12 | -0,28 | (-1,61%) | 17,40 | 17,26 | 17,02 | 17,29 | 99 579 | 1 704 663 |
  |
| ASE (ASSECOSEE) | 13 gru 17:00 | 48,90 | -1,00 | (-2,00%) | 49,90 | 49,90 | 48,60 | 49,90 | 11 899 | 583 251 |
  |
| ASM (ASMGROUP) | 30 lis 16:48 | 0,240 | -0,034 | (-12,41%) | 0,274 | 0,250 | 0,236 | 0,268 | 831 844 | 206 625 | |
| AST (ASTARTA) | 13 gru 17:00 | 40,50 | -0,25 | (-0,61%) | 40,75 | 40,80 | 39,50 | 40,80 | 10 531 | 422 531 |
  |
| ATC (ARCTIC) | 13 gru 17:00 | 15,74 | +0,18 | (+1,16%) | 15,56 | 15,56 | 15,56 | 15,92 | 30 625 | 482 038 |
  |
| ATD (ATENDE) | 13 gru 16:46 | 2,30 | +0,03 | (+1,32%) | 2,27 | 2,27 | 2,26 | 2,35 | 31 342 | 71 843 |
  |
| ATG (ATMGRUPA) | 13 gru 17:00 | 3,91 | -0,04 | (-1,01%) | 3,95 | 3,95 | 3,91 | 3,95 | 12 018 | 47 144 |
  |
| ATP (ATLANTAPL) | 13 gru 16:48 | 18,20 | 0,00 | (0,00%) | 18,20 | 18,20 | 18,20 | 18,20 | 94 | 1 711 |
  |
| ATR (ATREM) | 13 gru 16:38 | 15,30 | 0,00 | (0,00%) | 15,30 | 15,40 | 15,30 | 15,70 | 4 253 | 66 009 |
  |
| ATS (ATLANTIS) | 11 gru 17:00 | 3,38 | -0,05 | (-1,46%) | 3,43 | 3,40 | 3,33 | 3,45 | 55 371 | 187 140 |
 |
| ATT (GRUPAAZOTY) | 13 gru 17:03 | 19,20 | +0,07 | (+0,37%) | 19,13 | 19,00 | 18,93 | 19,45 | 88 797 | 1 706 594 |
  |
| AWM (AIRWAY) | 13 gru 17:00 | 0,2300 | -0,0005 | (-0,22%) | 0,2305 | 0,2305 | 0,2270 | 0,2315 | 49 572 | 11 312 |
  |
| B24 (BRAND24) | 13 gru 16:41 | 49,00 | +0,50 | (+1,03%) | 48,50 | 48,70 | 48,70 | 50,00 | 797 | 39 174 |
  |
| BBD (BBIDEV) | 13 gru 17:00 | 3,75 | -0,10 | (-2,60%) | 3,85 | 3,85 | 3,72 | 3,85 | 4 303 | 16 102 |
  |
| BBT (BOOMBIT) | 13 gru 15:59 | 8,40 | -0,28 | (-3,23%) | 8,68 | 8,46 | 8,40 | 8,62 | 2 798 | 23 536 |
  |
| BCM (BETACOM) | 13 gru 16:44 | 4,00 | -0,06 | (-1,48%) | 4,06 | 4,10 | 4,00 | 4,10 | 3 408 | 13 639 |
  |
| BCS (BIGCHEESE) | 13 gru 17:00 | 11,28 | -0,44 | (-3,75%) | 11,72 | 11,72 | 11,20 | 11,84 | 9 529 | 108 966 |
  |
| BCX (BIOCELTIX) | 13 gru 16:45 | 77,90 | +0,90 | (+1,17%) | 77,00 | 75,60 | 75,40 | 80,00 | 12 267 | 956 509 |
  |
| BDX (BUDIMEX) | 13 gru 17:00 | 464,80 | +1,80 | (+0,39%) | 463,00 | 463,00 | 458,80 | 466,80 | 37 733 | 17 426 736 |
  |
| BDZ (BEDZIN) | 13 gru 17:00 | 25,20 | -0,50 | (-1,95%) | 25,70 | 25,10 | 25,05 | 25,95 | 516 | 13 114 |
  |
| BFC (BIOFACTOR) | 17 kwi 11:04 | 4,60 | 0,00 | (0,00%) | 4,60 | 4,56 | 4,56 | 4,60 | 300 | 1 373 |
 |
| BFT (BENEFIT) | 13 gru 17:00 | 2 910,00 | +10,00 | (+0,34%) | 2 900,00 | 2 855,00 | 2 855,00 | 2 945,00 | 2 257 | 6 547 090 |
  |
| BHW (HANDLOWY) | 13 gru 17:00 | 90,70 | 0,00 | (0,00%) | 90,70 | 90,80 | 89,60 | 91,00 | 58 673 | 5 302 722 |
  |
| BIO (BIOTON) | 13 gru 17:00 | 3,060 | +0,030 | (+0,99%) | 3,030 | 3,030 | 3,000 | 3,060 | 32 993 | 99 986 |
  |
| BIP (BIOPLANET) | 13 gru 14:27 | 16,00 | 0,00 | (0,00%) | 16,00 | 16,00 | 15,60 | 16,00 | 148 | 2 319 |
  |
| BLO (BLOOBER) | 13 gru 17:00 | 23,00 | -0,05 | (-0,22%) | 23,05 | 23,05 | 22,60 | 23,10 | 7 491 | 171 171 |
  |
| BMC (BUMECH) | 13 gru 17:00 | 7,55 | +0,02 | (+0,27%) | 7,53 | 7,50 | 7,50 | 7,69 | 3 475 | 26 235 |
  |
| BMX (BIOMAXIMA) | 13 gru 17:00 | 12,20 | 0,00 | (0,00%) | 12,20 | 12,20 | 11,80 | 12,20 | 2 733 | 32 928 |
  |
| BNP (BNPPPL) | 13 gru 17:00 | 83,20 | +0,20 | (+0,24%) | 83,00 | 83,00 | 82,60 | 83,60 | 7 691 | 638 600 |
  |
| BOS | 13 gru 17:00 | 10,20 | 0,00 | (0,00%) | 10,20 | 10,10 | 9,80 | 10,20 | 9 163 | 92 021 |
  |
| BOW (BOWIM) | 13 gru 17:00 | 3,905 | +0,005 | (+0,13%) | 3,900 | 3,880 | 3,870 | 3,950 | 11 164 | 43 771 |
  |
| BRA (BRASTER) | 4 maj 17:00 | 0,580 | -0,030 | (-4,92%) | 0,610 | 0,584 | 0,574 | 0,600 | 15 261 | 8 880 | |
| BRS (BORYSZEW) | 13 gru 17:00 | 5,45 | +0,09 | (+1,68%) | 5,36 | 5,30 | 5,27 | 5,52 | 54 221 | 293 746 |
  |
| BST (BEST) | 12 gru 15:03 | 28,00 | 0,00 | (0,00%) | 28,00 | 28,20 | 28,00 | 28,20 | 257 | 7 197 |
  |
| CAP (CAPITEA) | 13 gru 16:30 | 0,413 | -0,005 | (-1,20%) | 0,418 | 0,400 | 0,394 | 0,417 | 289 163 | 116 842 |
  |
| CAR (INTERCARS) | 13 gru 17:02 | 525,00 | +9,00 | (+1,74%) | 516,00 | 512,00 | 512,00 | 529,00 | 12 895 | 6 682 690 |
  |
| CAV (CAVATINA) | 13 gru 16:20 | 13,05 | -0,05 | (-0,38%) | 13,10 | 13,15 | 13,05 | 13,15 | 991 | 12 944 |
  |
| CBF (CYBERFLKS) | 13 gru 17:01 | 135,00 | +4,50 | (+3,45%) | 130,50 | 131,00 | 130,00 | 143,00 | 15 618 | 2 129 076 |
  |
| CCC | 13 gru 17:02 | 189,20 | -2,10 | (-1,10%) | 191,30 | 191,30 | 189,20 | 194,10 | 158 116 | 30 180 204 |
  |
| CCE (CCENERGY) | 13 gru 11:23 | 0,252 | 0,000 | (0,00%) | 0,252 | 0,252 | 0,252 | 0,252 | 2 440 | 615 |
  |
| CDL (CDRL) | 13 gru 14:27 | 11,10 | -0,20 | (-1,77%) | 11,30 | 11,30 | 11,10 | 11,30 | 183 | 2 049 |
  |
| CDR (CDPROJEKT) | 13 gru 17:02 | 183,60 | -7,40 | (-3,87%) | 191,00 | 200,00 | 178,25 | 202,00 | 1 085 245 | 202 413 712 |
  |
| CEZ | 13 gru 15:42 | 162,00 | +1,90 | (+1,19%) | 160,10 | 162,00 | 160,40 | 162,50 | 269 | 43 662 |
  |
| CFI | 13 gru 11:14 | 0,1650 | 0,0000 | (0,00%) | 0,1650 | 0,1650 | 0,1650 | 0,1650 | 4 379 | 723 |
  |
| CIG (CIGAMES) | 13 gru 17:03 | 1,297 | -0,023 | (-1,74%) | 1,320 | 1,321 | 1,290 | 1,330 | 344 028 | 447 439 |
  |
| CLC (COLUMBUS) | 13 gru 17:00 | 6,45 | +0,01 | (+0,16%) | 6,44 | 6,56 | 6,12 | 6,56 | 134 035 | 844 704 |
  |
| CLD (CLOUD) | 13 gru 16:48 | 44,90 | +3,20 | (+7,67%) | 41,70 | 41,80 | 41,80 | 46,00 | 2 036 | 92 721 |
  |
| CLE (COALENERG) | 13 gru 17:00 | 0,801 | -0,018 | (-2,20%) | 0,819 | 0,820 | 0,801 | 0,820 | 3 430 | 2 785 |
  |
| CLN (CLNPHARMA) | 13 gru 17:00 | 24,75 | +0,70 | (+2,91%) | 24,05 | 24,35 | 24,00 | 24,75 | 20 315 | 497 376 |
  |
| CMP (COMP) | 13 gru 17:00 | 139,00 | +5,00 | (+3,73%) | 134,00 | 134,00 | 133,50 | 139,00 | 2 616 | 358 157 |
  |
| CMR (COMARCH) | 28 lis 14:32 | 331,00 | +0,50 | (+0,15%) | 330,50 | 330,50 | 330,50 | 331,00 | 6 | 1 986 |
  |
| COG (COGNOR) | 13 gru 17:00 | 6,935 | -0,015 | (-0,22%) | 6,950 | 6,940 | 6,780 | 6,980 | 32 938 | 226 573 |
  |
| CPA (CAPITAL) | 13 gru 15:12 | 0,140 | -0,020 | (-12,50%) | 0,160 | 0,148 | 0,140 | 0,148 | 26 120 | 3 673 |
  |
| CPD (CELTIC) | 12 gru 15:00 | 1,700 | 0,000 | (0,00%) | 1,700 | 1,700 | 1,700 | 1,700 | 1 100 | 1 870 |
  |
| CPL (COMPERIA) | 12 gru 17:00 | 3,86 | +0,06 | (+1,58%) | 3,80 | 3,80 | 3,70 | 4,10 | 10 972 | 43 143 |
  |
| CPR (COMPREMUM) | 13 gru 17:00 | 1,340 | -0,075 | (-5,30%) | 1,415 | 1,405 | 1,280 | 1,405 | 138 248 | 184 168 |
  |
| CPS (CYFRPLSAT) | 13 gru 17:00 | 15,120 | +0,220 | (+1,48%) | 14,900 | 14,915 | 14,835 | 15,210 | 1 364 512 | 20 602 048 |
  |
| CRC (CARPATHIA) | 28 wrz 17:00 | 2,10 | -0,10 | (-4,55%) | 2,20 | 2,24 | 1,80 | 2,56 | 3 182 | 6 556 | |
| CRI (CREOTECH) | 13 gru 17:00 | 150,00 | -1,00 | (-0,66%) | 151,00 | 150,00 | 149,00 | 151,00 | 1 176 | 176 077 |
  |
| CRJ (CREEPYJAR) | 13 gru 16:44 | 257,50 | +4,50 | (+1,78%) | 253,00 | 253,00 | 253,00 | 262,00 | 1 150 | 296 016 |
  |
| CRM (CORMAY) | 13 gru 17:00 | 0,391 | -0,009 | (-2,25%) | 0,400 | 0,398 | 0,381 | 0,400 | 36 374 | 14 216 |
  |
| CSR (CASPAR) | 13 gru 10:14 | 6,60 | 0,00 | (0,00%) | 6,60 | 6,95 | 6,60 | 6,95 | 4 | 27 |
  |
| CTF (CENTURION) | 28 wrz 13:07 | 0,920 | +0,040 | (+4,55%) | 0,880 | 0,900 | 0,900 | 0,920 | 2 750 | 2 506 | |
| CTS (CITYSERV) | 10 gru 15:00 | 5,75 | +0,35 | (+6,48%) | 5,40 | 5,75 | 5,75 | 5,75 | 1 | 6 |
  |
| CTX (CAPTORTX) | 13 gru 17:00 | 47,40 | -0,10 | (-0,21%) | 47,50 | 47,40 | 44,70 | 47,80 | 2 810 | 130 578 |
  |
| CZT (CZTOREBKA) | 13 gru 15:00 | 0,535 | +0,035 | (+7,00%) | 0,500 | 0,535 | 0,535 | 0,535 | 1 | 1 |
  |
| DAD (DADELO) | 13 gru 14:48 | 20,80 | +0,50 | (+2,46%) | 20,30 | 20,30 | 20,30 | 20,90 | 4 271 | 88 107 |
  |
| DAT (DATAWALK) | 13 gru 17:00 | 47,90 | +1,90 | (+4,13%) | 46,00 | 46,20 | 43,20 | 48,40 | 23 746 | 1 087 372 |
  |
| DBC (DEBICA) | 13 gru 15:58 | 81,60 | +0,20 | (+0,25%) | 81,40 | 81,40 | 80,80 | 81,80 | 490 | 39 835 |
  |
| DBE (DBENERGY) | 13 gru 17:00 | 11,45 | -0,10 | (-0,87%) | 11,55 | 11,10 | 11,00 | 11,55 | 906 | 10 376 |
  |
| DCR (DECORA) | 13 gru 16:49 | 62,40 | -1,20 | (-1,89%) | 63,60 | 63,60 | 61,40 | 63,60 | 2 195 | 136 557 |
  |
| DEK (DEKPOL) | 13 gru 16:26 | 44,30 | -0,70 | (-1,56%) | 45,00 | 45,00 | 44,30 | 45,00 | 390 | 17 453 |
  |
| DEL (DELKO) | 13 gru 17:00 | 8,96 | +0,10 | (+1,13%) | 8,86 | 8,96 | 8,88 | 8,98 | 3 898 | 34 847 |
  |
| DGA | 13 gru 14:01 | 16,70 | -0,30 | (-1,76%) | 17,00 | 16,70 | 16,00 | 17,00 | 1 477 | 24 171 |
  |
| DGE (DRAGOENT) | 13 gru 14:07 | 20,60 | +0,30 | (+1,48%) | 20,30 | 19,65 | 19,65 | 20,60 | 462 | 9 413 |
  |
| DIG (DIGITANET) | 13 gru 17:00 | 52,00 | 0,00 | (0,00%) | 52,00 | 52,00 | 49,30 | 52,40 | 9 203 | 473 281 |
  |
| DMG (DMGROUP) | 13 gru 17:00 | 4,77 | 0,00 | (0,00%) | 4,77 | 4,75 | 4,72 | 4,77 | 1 529 | 7 283 |
  |
| DNP (DINOPL) | 13 gru 17:00 | 404,40 | -4,40 | (-1,08%) | 408,80 | 409,90 | 404,40 | 411,50 | 169 937 | 69 269 224 |
  |
| DOM (DOMDEV) | 13 gru 17:04 | 193,00 | +2,00 | (+1,05%) | 191,00 | 193,00 | 191,00 | 198,20 | 6 107 | 1 189 134 |
  |
| DPL (DROZAPOL) | 13 gru 15:02 | 3,61 | +0,05 | (+1,40%) | 3,56 | 3,61 | 3,61 | 3,61 | 245 | 884 |
  |
| DTR (DIGITREE) | 13 gru 15:41 | 10,70 | -0,20 | (-1,83%) | 10,90 | 10,70 | 10,70 | 10,90 | 1 097 | 11 798 |
  |
| DVL (DEVELIA) | 13 gru 17:00 | 5,79 | +0,07 | (+1,22%) | 5,72 | 5,70 | 5,66 | 5,80 | 187 358 | 1 076 420 |
  |
| EAH (ESOTIQ) | 13 gru 16:23 | 39,40 | +0,90 | (+2,34%) | 38,50 | 38,00 | 38,00 | 39,60 | 812 | 31 131 |
  |
| EAT (AMREST) | 13 gru 17:00 | 20,15 | -0,85 | (-4,05%) | 21,00 | 20,95 | 19,90 | 20,95 | 56 232 | 1 150 873 |
  |
| ECH (ECHO) | 13 gru 17:00 | 4,85 | 0,00 | (0,00%) | 4,85 | 4,75 | 4,75 | 4,90 | 16 020 | 77 870 |
  |
| EDI (EDINVEST) | 13 gru 16:46 | 5,78 | 0,00 | (0,00%) | 5,78 | 5,70 | 5,66 | 5,78 | 2 052 | 11 703 |
  |
| EEX (EKOEXPORT) | 4 maj 16:48 | 1,630 | +0,010 | (+0,62%) | 1,620 | 1,665 | 1,600 | 1,670 | 12 326 | 20 173 | |
| EFK (EFEKT) | 1 paź 15:01 | 7,00 | +1,30 | (+22,81%) | 5,70 | 7,00 | 7,00 | 7,00 | 600 | 4 200 |
 |
| EHG (EUROHOLD) | 11 gru 14:51 | 2,26 | +0,02 | (+0,89%) | 2,24 | 2,26 | 2,16 | 2,26 | 12 | 27 |
  |
| EKP (ELKOP) | 13 gru 16:47 | 0,512 | +0,002 | (+0,39%) | 0,510 | 0,500 | 0,498 | 0,512 | 83 655 | 41 726 |
  |
| ELT (ELEKTROTI) | 13 gru 17:01 | 36,50 | -1,45 | (-3,82%) | 37,95 | 37,90 | 36,20 | 38,40 | 36 897 | 1 368 761 |
  |
| EMC (EMCINSMED) | 13 gru 09:43 | 10,30 | +0,35 | (+3,52%) | 9,95 | 10,40 | 10,30 | 10,40 | 22 | 227 |
  |
| ENA (ENEA) | 13 gru 17:00 | 11,95 | +0,46 | (+4,00%) | 11,49 | 11,49 | 11,49 | 12,00 | 454 468 | 5 341 100 |
  |
| ENE (ENELMED) | 13 gru 17:00 | 19,90 | +0,30 | (+1,53%) | 19,60 | 19,90 | 19,60 | 19,90 | 268 | 5 254 |
  |
| ENG (ENERGA) | 13 gru 17:00 | 13,70 | +0,26 | (+1,93%) | 13,44 | 13,44 | 13,20 | 13,70 | 27 876 | 371 563 |
  |
| ENI (ENERGOINS) | 13 gru 17:00 | 1,010 | -0,030 | (-2,88%) | 1,040 | 1,040 | 0,996 | 1,042 | 4 760 | 4 829 |
  |
| ENP (ENAP) | 13 gru 15:00 | 1,97 | 0,00 | (0,00%) | 1,97 | 1,97 | 1,97 | 1,97 | 565 | 1 113 |
  |
| ENT (ENTER) | 13 gru 17:01 | 54,70 | -1,70 | (-3,01%) | 56,40 | 56,40 | 53,50 | 56,50 | 10 802 | 595 769 |
  |
| EQU (EQUNICO) | 13 gru 17:00 | 0,768 | +0,070 | (+10,03%) | 0,698 | 0,700 | 0,700 | 0,768 | 66 476 | 49 948 |
  |
| ERB (ERBUD) | 13 gru 17:00 | 33,40 | +0,30 | (+0,91%) | 33,10 | 33,30 | 33,20 | 34,40 | 2 165 | 72 892 |
  |
| ERG | 13 gru 13:07 | 50,00 | -1,50 | (-2,91%) | 51,50 | 50,00 | 50,00 | 50,00 | 101 | 5 050 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 13 gru 16:23 | 33,20 | +0,20 | (+0,61%) | 33,00 | 32,70 | 32,60 | 33,50 | 3 459 | 113 739 |
  |
| EUC (EUCO) | 13 gru 11:05 | 0,728 | 0,000 | (0,00%) | 0,728 | 0,700 | 0,700 | 0,728 | 596 | 426 |
  |
| EUR (EUROCASH) | 13 gru 17:00 | 7,335 | +0,065 | (+0,89%) | 7,270 | 7,270 | 7,200 | 7,395 | 384 025 | 2 794 772 |
  |
| FAB (FABRITY) | 13 gru 16:24 | 29,30 | -0,20 | (-0,68%) | 29,50 | 29,10 | 29,10 | 29,40 | 297 | 8 703 |
  |
| FEE (FEERUM) | 13 gru 17:00 | 7,90 | -0,10 | (-1,25%) | 8,00 | 8,10 | 7,70 | 8,10 | 510 | 4 035 |
  |
| FER (FERRUM) | 17 wrz 17:00 | 4,12 | +0,04 | (+0,98%) | 4,08 | 4,08 | 4,08 | 4,12 | 2 444 | 10 015 |
 |
| FFI (FASTFIN) | 3 paź 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FMG | 13 gru 17:00 | 100,00 | -1,00 | (-0,99%) | 101,00 | 100,00 | 100,00 | 100,00 | 3 | 300 |
  |
| FON | 13 gru 14:45 | 6,22 | +0,02 | (+0,32%) | 6,20 | 6,24 | 6,08 | 6,30 | 1 809 | 11 240 |
 |
| FRO (FERRO) | 13 gru 17:00 | 34,90 | +0,80 | (+2,35%) | 34,10 | 33,70 | 33,10 | 34,90 | 8 985 | 306 482 |
  |
| FSG (FASING) | 13 gru 17:01 | 11,60 | +0,30 | (+2,65%) | 11,30 | 11,00 | 10,80 | 11,60 | 4 755 | 53 471 |
  |
| FTE (FORTE) | 13 gru 16:19 | 26,50 | +0,20 | (+0,76%) | 26,30 | 26,50 | 26,40 | 26,70 | 990 | 26 287 |
  |
| GEA (GRENEVIA) | 13 gru 17:00 | 1,780 | -0,032 | (-1,77%) | 1,812 | 1,810 | 1,760 | 1,816 | 429 523 | 771 171 |
  |
| GIF (GAMFACTOR) | 13 gru 13:25 | 6,98 | -0,04 | (-0,57%) | 7,02 | 6,90 | 6,90 | 7,00 | 2 503 | 17 346 |
  |
| GIG (GIGROUP) | 13 gru 14:20 | 1,435 | +0,020 | (+1,41%) | 1,415 | 1,400 | 1,400 | 1,435 | 2 644 | 3 750 |
  |
| GKI (IMMOBILE) | 13 gru 17:00 | 1,900 | -0,095 | (-4,76%) | 1,995 | 1,990 | 1,895 | 1,990 | 7 080 | 13 475 |
  |
| GMT (GENOMTEC) | 13 gru 17:00 | 7,79 | +0,46 | (+6,28%) | 7,33 | 7,33 | 7,33 | 7,99 | 40 969 | 317 462 |
  |
| GOB (GOBARTO) | 13 gru 17:00 | 30,50 | -0,30 | (-0,97%) | 30,80 | 30,50 | 29,60 | 30,50 | 33 | 1 005 |
  |
| GOP (GAMEOPS) | 13 gru 16:47 | 14,92 | -0,08 | (-0,53%) | 15,00 | 15,10 | 14,92 | 15,10 | 364 | 5 467 |
  |
| GPP (GRUPRACUJ) | 13 gru 17:00 | 64,50 | +0,80 | (+1,26%) | 63,70 | 64,00 | 63,70 | 65,00 | 14 431 | 927 646 |
  |
| GPW | 13 gru 17:03 | 41,30 | -0,65 | (-1,55%) | 41,95 | 41,95 | 41,20 | 42,00 | 25 004 | 1 036 379 |
  |
| GRN (GRODNO) | 13 gru 17:01 | 8,90 | +0,43 | (+5,08%) | 8,47 | 8,35 | 8,35 | 8,93 | 14 518 | 126 253 |
  |
| GRX (GREENX) | 13 gru 17:04 | 1,720 | -0,026 | (-1,49%) | 1,746 | 1,730 | 1,695 | 1,746 | 375 213 | 644 605 |
  |
| GTC | 13 gru 17:00 | 3,87 | -0,03 | (-0,77%) | 3,90 | 3,86 | 3,86 | 3,92 | 31 448 | 122 678 |
  |
| GTN (GETIN) | 13 gru 17:00 | 0,602 | 0,000 | (0,00%) | 0,602 | 0,642 | 0,596 | 0,645 | 736 746 | 459 215 |
  |
| HDR (HYDROTOR) | 13 gru 16:45 | 20,30 | -0,40 | (-1,93%) | 20,70 | 20,70 | 20,30 | 20,90 | 315 | 6 496 |
  |
| HEL (HELIO) | 13 gru 14:23 | 20,20 | 0,00 | (0,00%) | 20,20 | 19,80 | 19,80 | 20,20 | 312 | 6 211 |
  |
| HLD (HOLLYWOOD) | 13 wrz 13:17 | 0,986 | -0,010 | (-1,00%) | 0,996 | 0,996 | 0,986 | 0,996 | 4 024 | 3 968 | |
| HMI (HMINWEST) | 13 gru 11:00 | 46,10 | +1,10 | (+2,44%) | 45,00 | 46,10 | 46,10 | 46,10 | 70 | 3 227 |
  |
| HRP (HARPER) | 13 gru 14:50 | 4,830 | -0,035 | (-0,72%) | 4,865 | 4,865 | 4,660 | 4,870 | 11 348 | 53 540 |
  |
| HRS (HERKULES) | 13 gru 17:00 | 0,830 | +0,010 | (+1,22%) | 0,820 | 0,820 | 0,800 | 0,846 | 92 039 | 75 370 |
  |
| HUG (HUUUGE) | 13 gru 17:00 | 18,34 | +0,34 | (+1,89%) | 18,00 | 18,00 | 17,80 | 18,38 | 177 769 | 3 215 932 |
  |
| IBS (IBSM) | 13 gru 16:16 | 84,00 | -1,80 | (-2,10%) | 85,80 | 86,00 | 80,60 | 86,00 | 18 | 1 480 |
  |
| ICE (MEDINICE) | 13 gru 17:00 | 7,65 | +0,13 | (+1,73%) | 7,52 | 7,50 | 7,36 | 7,78 | 20 014 | 151 721 |
  |
| 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) | 13 gru 17:00 | 0,595 | +0,025 | (+4,39%) | 0,570 | 0,590 | 0,570 | 0,595 | 4 706 | 2 695 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 13 gru 16:36 | 23,00 | -0,20 | (-0,86%) | 23,20 | 23,20 | 22,90 | 23,40 | 1 128 | 26 159 |
  |
| IFR (IFSA) | 19 sty 17:00 | 6,68 | +0,50 | (+8,09%) | 6,18 | 6,60 | 5,96 | 7,10 | 199 998 | 1 301 330 |
 |
| IIA (IIAAV) | 13 gru 12:29 | 65,00 | +1,10 | (+1,72%) | 63,90 | 64,30 | 64,30 | 65,00 | 503 | 32 560 |
  |
| IMC (IMCOMPANY) | 13 gru 16:33 | 15,95 | -0,35 | (-2,15%) | 16,30 | 16,40 | 15,90 | 16,50 | 408 | 6 544 |
  |
| IMP (IMPERIO) | 28 wrz 17:00 | 1,08 | -0,20 | (-15,63%) | 1,28 | 1,28 | 1,05 | 1,28 | 90 448 | 98 740 | |
| IMS | 13 gru 16:46 | 3,74 | -0,01 | (-0,27%) | 3,75 | 3,75 | 3,70 | 3,76 | 11 749 | 43 970 |
  |
| INC | 13 gru 16:46 | 1,555 | -0,025 | (-1,58%) | 1,580 | 1,570 | 1,555 | 1,570 | 14 699 | 22 972 |
  |
| ING (INGBSK) | 13 gru 17:00 | 248,50 | -3,50 | (-1,39%) | 252,00 | 252,00 | 248,50 | 254,50 | 5 299 | 1 328 816 |
  |
| INK (INSTALKRK) | 13 gru 17:00 | 35,90 | -0,10 | (-0,28%) | 36,00 | 36,00 | 35,20 | 36,00 | 664 | 23 589 |
  |
| INL (INTROL) | 13 gru 16:39 | 8,98 | 0,00 | (0,00%) | 8,98 | 8,98 | 8,82 | 9,00 | 1 015 | 9 040 |
  |
| INP (INPRO) | 13 gru 16:35 | 6,20 | 0,00 | (0,00%) | 6,20 | 6,20 | 6,20 | 6,20 | 180 | 1 116 |
  |
| IPE (IPOPEMA) | 13 gru 16:24 | 2,55 | -0,03 | (-1,16%) | 2,58 | 2,58 | 2,55 | 2,60 | 6 300 | 16 159 |
  |
| IPO (INTERSPPL) | 13 gru 15:44 | 0,638 | +0,004 | (+0,63%) | 0,634 | 0,634 | 0,630 | 0,680 | 44 682 | 29 164 |
  |
| 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) | 13 gru 16:35 | 1,775 | +0,035 | (+2,01%) | 1,740 | 1,730 | 1,730 | 1,790 | 2 084 | 3 634 |
  |
| IZB (IZOBLOK) | 13 gru 15:00 | 37,60 | -0,40 | (-1,05%) | 38,00 | 37,60 | 37,60 | 37,60 | 120 | 4 512 |
  |
| IZO (IZOLACJA) | 13 gru 11:28 | 3,30 | +0,13 | (+4,10%) | 3,17 | 3,30 | 3,16 | 3,30 | 2 516 | 7 953 |
  |
| IZS (IZOSTAL) | 13 gru 16:43 | 2,60 | 0,00 | (0,00%) | 2,60 | 2,60 | 2,60 | 2,62 | 5 712 | 14 854 |
  |
| JRH | 13 gru 17:00 | 8,20 | -0,30 | (-3,53%) | 8,50 | 8,50 | 8,16 | 8,50 | 16 685 | 138 402 |
  |
| JSW | 13 gru 17:01 | 24,01 | -0,06 | (-0,25%) | 24,07 | 24,07 | 23,98 | 24,32 | 271 577 | 6 561 433 |
  |
| JWW (JWWINVEST) | 13 gru 16:34 | 2,81 | -0,05 | (-1,75%) | 2,86 | 2,86 | 2,76 | 2,86 | 3 723 | 10 341 |
  |
| KCH (KRAKCHEM) | 13 gru 16:49 | 0,745 | -0,030 | (-3,87%) | 0,775 | 0,775 | 0,710 | 0,775 | 35 763 | 26 628 |
  |
| KCI | 13 gru 17:00 | 0,800 | 0,000 | (0,00%) | 0,800 | 0,800 | 0,794 | 0,800 | 30 052 | 24 041 |
  |
| 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) | 13 gru 17:00 | 13,20 | +0,20 | (+1,54%) | 13,00 | 12,90 | 12,86 | 13,34 | 20 567 | 268 977 |
  |
| KGH (KGHM) | 13 gru 17:02 | 127,00 | -0,20 | (-0,16%) | 127,20 | 127,20 | 126,10 | 128,70 | 576 182 | 73 449 984 |
  |
| KGL | 13 gru 16:49 | 14,40 | +1,20 | (+9,09%) | 13,20 | 13,20 | 13,20 | 14,40 | 688 | 9 154 |
  |
| KGN (KOGENERA) | 13 gru 17:00 | 50,90 | +0,20 | (+0,39%) | 50,70 | 50,70 | 50,10 | 51,20 | 1 335 | 67 858 |
  |
| KMP (KOMPAP) | 13 gru 09:00 | 23,00 | 0,00 | (0,00%) | 23,00 | 23,00 | 23,00 | 23,00 | 63 | 1 449 |
  |
| KOM (KOMPUTRON) | 13 gru 17:00 | 4,500 | +0,060 | (+1,35%) | 4,440 | 4,460 | 4,290 | 4,500 | 6 551 | 29 173 |
  |
| KPD (KPPD) | 13 gru 11:15 | 29,00 | 0,00 | (0,00%) | 29,00 | 29,00 | 26,60 | 29,00 | 653 | 18 606 |
  |
| KPL (KINOPOL) | 13 gru 17:00 | 21,80 | +0,10 | (+0,46%) | 21,70 | 21,60 | 21,40 | 21,80 | 2 608 | 56 180 |
  |
| KRI (KREDYTIN) | 13 gru 16:45 | 20,90 | 0,00 | (0,00%) | 20,90 | 20,90 | 19,15 | 20,90 | 38 | 754 |
  |
| KRK (KRKA) | 13 gru 11:33 | 602,00 | -2,00 | (-0,33%) | 604,00 | 610,00 | 594,00 | 610,00 | 31 | 18 642 |
  |
| KRU (KRUK) | 13 gru 17:00 | 434,60 | +0,60 | (+0,14%) | 434,00 | 434,40 | 429,00 | 437,40 | 22 619 | 9 798 752 |
  |
| KSG (KSGAGRO) | 13 gru 15:54 | 2,43 | 0,00 | (0,00%) | 2,43 | 2,42 | 2,40 | 2,43 | 330 | 798 |
  |
| KTY (KETY) | 13 gru 17:00 | 707,50 | -3,00 | (-0,42%) | 710,50 | 713,00 | 701,00 | 713,00 | 5 621 | 3 976 914 |
  |
| KVT (KRVITAMIN) | 13 gru 15:10 | 9,56 | -0,02 | (-0,21%) | 9,58 | 9,64 | 9,56 | 9,64 | 35 | 335 |
  |
| LAB (LABOPRINT) | 13 gru 09:00 | 13,30 | 0,00 | (0,00%) | 13,30 | 13,30 | 13,30 | 13,30 | 1 | 13 |
  |
| LBT (LIBET) | 13 gru 09:00 | 1,61 | +0,01 | (+0,63%) | 1,60 | 1,61 | 1,61 | 1,61 | 10 | 16 |
  |
| LBW (LUBAWA) | 13 gru 17:00 | 4,310 | +0,058 | (+1,36%) | 4,252 | 4,212 | 4,212 | 4,358 | 301 999 | 1 296 175 |
  |
| LEN (LENA) | 13 gru 16:34 | 2,96 | -0,04 | (-1,33%) | 3,00 | 3,00 | 2,95 | 3,00 | 4 104 | 12 114 |
  |
| LES (LESS) | 13 gru 17:00 | 0,200 | 0,000 | (0,00%) | 0,200 | 0,208 | 0,198 | 0,208 | 14 352 | 2 870 |
  |
| LKD (LOKUM) | 13 gru 17:00 | 20,20 | +0,70 | (+3,59%) | 19,50 | 19,50 | 19,50 | 20,20 | 342 | 6 801 |
  |
| LPP | 13 gru 17:04 | 16 190,00 | -90,00 | (-0,55%) | 16 280,00 | 16 270,00 | 16 040,00 | 16 450,00 | 6 033 | 98 054 080 |
  |
| LRK (LARK) | 2 maj 11:21 | 0,150 | 0,000 | (0,00%) | 0,150 | 0,150 | 0,150 | 0,150 | 4 147 | 622 | |
| LRQ (LARQ) | 13 gru 15:06 | 1,75 | 0,00 | (0,00%) | 1,75 | 1,70 | 1,70 | 1,75 | 4 920 | 8 364 |
  |
| LSI (LSISOFT) | 13 gru 15:55 | 16,10 | 0,00 | (0,00%) | 16,10 | 16,10 | 16,10 | 16,10 | 3 | 48 |
  |
| LTX (LENTEX) | 13 gru 17:00 | 7,24 | +0,04 | (+0,56%) | 7,20 | 7,10 | 7,10 | 7,24 | 1 157 | 8 341 |
  |
| LWB (BOGDANKA) | 13 gru 17:00 | 22,08 | +0,42 | (+1,94%) | 21,66 | 21,66 | 21,66 | 22,14 | 30 437 | 667 628 |
  |
| MAB (MABION) | 13 gru 17:00 | 10,14 | +0,06 | (+0,60%) | 10,08 | 10,08 | 10,04 | 10,34 | 89 497 | 912 881 |
  |
| MAK (MAKARONPL) | 13 gru 17:00 | 18,90 | -0,10 | (-0,53%) | 19,00 | 19,15 | 18,50 | 19,15 | 9 507 | 179 057 |
  |
| MAN (MANYDEV) | 11 gru 15:21 | 0,700 | -0,030 | (-4,11%) | 0,730 | 0,700 | 0,700 | 0,700 | 5 287 | 3 701 |
  |
| MBK (MBANK) | 13 gru 17:00 | 564,00 | -2,40 | (-0,42%) | 566,40 | 569,80 | 557,80 | 570,00 | 16 340 | 9 216 270 |
  |
| MBR (MOBRUK) | 13 gru 17:00 | 324,50 | -9,00 | (-2,70%) | 333,50 | 330,00 | 324,50 | 330,00 | 1 451 | 473 880 |
  |
| MBW (MBWS) | 13 gru 13:08 | 15,80 | -0,20 | (-1,25%) | 16,00 | 15,80 | 15,80 | 15,80 | 286 | 4 519 |
  |
| MCI | 13 gru 17:02 | 25,30 | -0,10 | (-0,39%) | 25,40 | 25,50 | 25,10 | 25,50 | 2 454 | 62 016 |
  |
| MCR (MERCOR) | 13 gru 16:38 | 27,60 | +0,10 | (+0,36%) | 27,50 | 27,50 | 27,50 | 27,70 | 374 | 10 313 |
  |
| MDG (MEDICALG) | 13 gru 17:00 | 17,90 | +0,05 | (+0,28%) | 17,85 | 17,86 | 17,17 | 17,97 | 12 196 | 213 898 |
  |
| MDI (MDIENERGIA) | 13 gru 17:00 | 1,300 | -0,100 | (-7,14%) | 1,400 | 1,420 | 1,280 | 1,420 | 233 421 | 304 482 |
  |
| MEG (MEGARON) | 3 gru 11:00 | 7,10 | -0,05 | (-0,70%) | 7,15 | 7,10 | 7,10 | 7,10 | 50 | 355 |
 |
| MEX (MEXPOLSKA) | 13 gru 13:15 | 4,00 | -0,15 | (-3,61%) | 4,15 | 4,15 | 4,00 | 4,15 | 14 303 | 57 240 |
  |
| MFO | 13 gru 17:00 | 25,00 | -0,20 | (-0,79%) | 25,20 | 25,50 | 25,00 | 25,50 | 2 116 | 53 227 |
  |
| MGT (MANGATA) | 13 gru 15:55 | 72,60 | -0,80 | (-1,09%) | 73,40 | 73,60 | 71,40 | 73,60 | 133 | 9 583 |
  |
| MIL (MILLENNIUM) | 13 gru 17:00 | 8,765 | +0,035 | (+0,40%) | 8,730 | 8,740 | 8,690 | 8,815 | 420 771 | 3 680 552 |
  |
| MIR (MIRACULUM) | 13 gru 17:00 | 0,800 | -0,010 | (-1,23%) | 0,810 | 0,810 | 0,782 | 0,810 | 2 078 | 1 642 |
  |
| MLG (MLPGROUP) | 13 gru 12:16 | 82,40 | +3,40 | (+4,30%) | 79,00 | 82,40 | 75,40 | 82,40 | 3 | 240 |
  |
| MLK (MILKILAND) | 13 gru 16:24 | 1,235 | +0,035 | (+2,92%) | 1,200 | 1,160 | 1,160 | 1,240 | 15 435 | 18 992 |
  |
| MLS (MLSYSTEM) | 13 gru 17:00 | 20,00 | -0,10 | (-0,50%) | 20,10 | 19,90 | 19,70 | 20,20 | 22 272 | 445 593 |
  |
| MNC (MENNICA) | 13 gru 16:42 | 21,90 | -0,20 | (-0,90%) | 22,10 | 22,20 | 21,90 | 22,20 | 479 | 10 511 |
  |
| MOC (MOLECURE) | 13 gru 17:00 | 10,00 | +0,10 | (+1,01%) | 9,90 | 9,90 | 9,45 | 10,32 | 33 196 | 330 025 |
  |
| MOJ | 13 gru 09:25 | 1,40 | -0,04 | (-2,78%) | 1,44 | 1,44 | 1,40 | 1,44 | 4 000 | 5 609 |
  |
| MOL | 13 gru 16:48 | 28,20 | -0,10 | (-0,35%) | 28,30 | 28,30 | 28,14 | 28,54 | 3 998 | 112 792 |
  |
| MON (MONNARI) | 13 gru 16:21 | 5,14 | +0,04 | (+0,78%) | 5,10 | 5,06 | 5,00 | 5,14 | 4 581 | 23 217 |
  |
| MOV (MOVIEGAMES) | 13 gru 17:00 | 13,96 | -0,56 | (-3,86%) | 14,52 | 14,58 | 13,54 | 14,58 | 15 743 | 221 909 |
  |
| MRB (MIRBUD) | 13 gru 17:00 | 10,86 | +0,20 | (+1,88%) | 10,66 | 10,62 | 10,56 | 11,20 | 231 470 | 2 532 447 |
  |
| MRC (MERCATOR) | 13 gru 17:04 | 51,00 | -1,20 | (-2,30%) | 52,20 | 51,80 | 50,60 | 51,80 | 5 143 | 263 718 |
  |
| MSP (MOSTALPLC) | 13 gru 16:31 | 9,80 | -0,20 | (-2,00%) | 10,00 | 10,00 | 9,50 | 10,00 | 260 | 2 556 |
  |
| MSW (MOSTALWAR) | 13 gru 16:33 | 5,40 | 0,00 | (0,00%) | 5,40 | 5,36 | 5,32 | 5,40 | 2 239 | 11 944 |
  |
| MSZ (MOSTALZAB) | 13 gru 17:00 | 5,10 | +0,01 | (+0,20%) | 5,09 | 5,08 | 4,98 | 5,14 | 35 481 | 178 921 |
  |
| MUR (MURAPOL) | 13 gru 17:00 | 34,70 | -0,30 | (-0,86%) | 35,00 | 35,00 | 34,70 | 35,50 | 2 009 | 70 215 |
  |
| MVP (MARVIPOL) | 13 gru 17:02 | 6,20 | -0,08 | (-1,27%) | 6,28 | 6,28 | 6,20 | 6,28 | 2 398 | 15 025 |
  |
| MWT (MWTRADE) | 13 gru 13:50 | 3,20 | +0,10 | (+3,23%) | 3,10 | 3,28 | 3,00 | 3,28 | 165 | 496 |
  |
| MXC (MAXCOM) | 13 gru 17:00 | 7,98 | +0,12 | (+1,53%) | 7,86 | 7,86 | 7,80 | 7,98 | 1 000 | 7 860 |
  |
| MZA (MUZA) | 13 gru 15:19 | 14,70 | +0,20 | (+1,38%) | 14,50 | 14,50 | 14,50 | 14,70 | 298 | 4 329 |
  |
| NEU (NEUCA) | 13 gru 17:00 | 890,00 | 0,00 | (0,00%) | 890,00 | 890,00 | 862,00 | 890,00 | 1 110 | 982 817 |
  |
| NNG (NANOGROUP) | 13 gru 17:00 | 2,42 | +0,02 | (+0,83%) | 2,40 | 2,43 | 2,34 | 2,45 | 15 828 | 38 083 |
  |
| NTC (NTCAPITAL) | 13 gru 16:49 | 0,780 | -0,004 | (-0,51%) | 0,784 | 0,784 | 0,762 | 0,804 | 10 224 | 7 941 |
  |
| NTT (NTTSYSTEM) | 13 gru 15:32 | 7,04 | -0,08 | (-1,12%) | 7,12 | 7,12 | 7,04 | 7,12 | 2 187 | 15 442 |
  |
| NTU (NOVATURAS) | 11 gru 09:00 | 9,00 | -0,20 | (-2,17%) | 9,20 | 9,00 | 9,00 | 9,00 | 10 | 90 |
  |
| NVA (PANOVA) | 13 gru 15:30 | 15,30 | +0,30 | (+2,00%) | 15,00 | 15,30 | 15,30 | 15,30 | 72 | 1 102 |
  |
| NVG (NOVAVISGR) | 13 gru 17:00 | 1,345 | -0,055 | (-3,93%) | 1,400 | 1,375 | 1,290 | 1,410 | 70 444 | 93 783 |
  |
| NVT (NOVITA) | 13 gru 17:00 | 121,50 | 0,00 | (0,00%) | 121,50 | 123,50 | 120,00 | 123,50 | 447 | 54 483 |
  |
| NWG (NEWAG) | 13 gru 17:00 | 39,00 | 0,00 | (0,00%) | 39,00 | 38,80 | 38,30 | 39,20 | 7 063 | 273 908 |
  |
| NXG (NEXITY) | 13 gru 15:39 | 1,680 | -0,070 | (-4,00%) | 1,750 | 1,710 | 1,560 | 1,720 | 4 475 | 7 471 |
  |
| OBL (ORZBIALY) | 13 gru 11:00 | 34,20 | +1,20 | (+3,64%) | 33,00 | 34,20 | 34,20 | 34,20 | 11 | 376 |
  |
| ODL (ODLEWNIE) | 13 gru 16:49 | 7,50 | -0,40 | (-5,06%) | 7,90 | 7,64 | 7,32 | 7,68 | 4 542 | 34 201 |
  |
| OND (ONDE) | 13 gru 17:03 | 9,60 | -0,40 | (-4,00%) | 10,00 | 10,10 | 9,60 | 10,18 | 63 260 | 624 231 |
  |
| ONO (ONESANO) | 13 gru 14:51 | 0,976 | -0,004 | (-0,41%) | 0,980 | 0,956 | 0,932 | 0,980 | 13 349 | 12 624 |
  |
| OPG (ORCOGROUP) | 13 gru 16:44 | 3,28 | -0,04 | (-1,20%) | 3,32 | 2,96 | 2,96 | 3,28 | 11 445 | 34 847 |
  |
| OPL (ORANGEPL) | 13 gru 17:03 | 7,600 | -0,014 | (-0,18%) | 7,614 | 7,560 | 7,544 | 7,642 | 1 182 274 | 8 973 414 |
  |
| OPM (OPTEAM) | 13 gru 15:56 | 3,49 | +0,13 | (+3,87%) | 3,36 | 3,36 | 3,36 | 3,52 | 1 950 | 6 657 |
  |
| OPN (OPONEO.PL) | 13 gru 17:02 | 76,00 | -3,00 | (-3,80%) | 79,00 | 78,20 | 75,20 | 80,00 | 5 593 | 434 026 |
  |
| OTM (OTMUCHOW) | 13 gru 16:49 | 4,54 | +0,28 | (+6,57%) | 4,26 | 4,24 | 4,22 | 4,54 | 10 561 | 45 039 |
  |
| OTS (OTLOG) | 13 gru 17:00 | 12,70 | -0,28 | (-2,16%) | 12,98 | 12,98 | 12,70 | 12,98 | 8 250 | 105 547 |
  |
| OVO (OVOSTAR) | 19 sie 11:25 | 70,00 | +1,40 | (+2,04%) | 68,60 | 70,00 | 70,00 | 70,00 | 1 | 70 |
 |
| PAS (PASSUS) | 13 gru 15:05 | 29,00 | -1,40 | (-4,61%) | 30,40 | 30,40 | 29,00 | 31,00 | 645 | 19 117 |
  |
| PAT (PATENTUS) | 13 gru 16:05 | 2,840 | +0,040 | (+1,43%) | 2,800 | 2,750 | 2,740 | 2,855 | 6 945 | 19 422 |
  |
| PBF (PBSFINANSE) | 13 gru 15:08 | 0,805 | -0,175 | (-17,86%) | 0,980 | 0,805 | 0,805 | 0,805 | 900 | 725 |
  |
| 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) | 13 gru 17:00 | 16,90 | -0,40 | (-2,31%) | 17,30 | 17,50 | 16,90 | 17,55 | 6 940 | 119 124 |
  |
| PCE (POLICE) | 13 gru 16:46 | 8,82 | -0,02 | (-0,23%) | 8,84 | 8,84 | 8,82 | 9,10 | 2 523 | 22 539 |
  |
| PCF (PCFGROUP) | 13 gru 17:00 | 7,85 | -0,41 | (-4,96%) | 8,26 | 8,00 | 7,85 | 8,00 | 5 559 | 44 285 |
  |
| PCO (PEPCO) | 13 gru 17:00 | 17,230 | +0,230 | (+1,35%) | 17,000 | 17,075 | 16,500 | 17,365 | 1 188 176 | 20 284 850 |
  |
| PCR (PCCROKITA) | 13 gru 16:42 | 73,20 | -0,40 | (-0,54%) | 73,60 | 73,60 | 72,60 | 74,00 | 2 194 | 160 947 |
  |
| PCX (PCCEXOL) | 13 gru 16:49 | 2,285 | -0,010 | (-0,44%) | 2,295 | 2,300 | 2,265 | 2,300 | 17 339 | 39 474 |
  |
| PEN (PHOTON) | 13 gru 16:42 | 3,94 | 0,00 | (0,00%) | 3,94 | 3,93 | 3,54 | 3,99 | 30 086 | 113 874 |
  |
| PEO (PEKAO) | 13 gru 17:00 | 145,30 | -0,90 | (-0,62%) | 146,20 | 146,00 | 145,10 | 147,95 | 444 862 | 65 016 344 |
  |
| PEP | 13 gru 17:00 | 71,00 | +0,40 | (+0,57%) | 70,60 | 72,00 | 70,20 | 72,00 | 3 423 | 244 225 |
  |
| PGE | 13 gru 17:02 | 6,204 | +0,094 | (+1,54%) | 6,110 | 6,110 | 6,078 | 6,208 | 3 520 409 | 21 708 650 |
  |
| PGM (PMPG) | 13 gru 17:00 | 1,80 | 0,00 | (0,00%) | 1,80 | 1,80 | 1,80 | 1,81 | 696 | 1 253 |
  |
| PGV (PGFGROUP) | 13 gru 15:46 | 0,318 | -0,002 | (-0,63%) | 0,320 | 0,320 | 0,309 | 0,329 | 24 921 | 7 860 |
  |
| PHN | 13 gru 17:01 | 9,18 | +0,08 | (+0,88%) | 9,10 | 9,20 | 9,16 | 9,20 | 1 215 | 11 164 |
  |
| PHR (PHARMENA) | 13 gru 16:32 | 4,32 | +0,07 | (+1,65%) | 4,25 | 4,27 | 4,20 | 4,39 | 3 881 | 16 508 |
  |
| PJP (PJPMAKRUM) | 13 gru 12:11 | 16,25 | +0,25 | (+1,56%) | 16,00 | 16,25 | 15,60 | 16,25 | 68 | 1 100 |
  |
| PKN (PKNORLEN) | 13 gru 17:03 | 49,200 | +0,330 | (+0,68%) | 48,870 | 49,195 | 48,935 | 49,605 | 3 724 026 | 183 308 128 |
  |
| PKO (PKOBP) | 13 gru 17:00 | 61,12 | -0,22 | (-0,36%) | 61,34 | 61,22 | 61,08 | 61,78 | 3 069 978 | 188 402 608 |
  |
| PKP (PKPCARGO) | 13 gru 17:02 | 13,98 | +0,38 | (+2,79%) | 13,60 | 13,42 | 13,42 | 13,98 | 173 603 | 2 389 003 |
  |
| PLW (PLAYWAY) | 13 gru 17:00 | 273,00 | -7,00 | (-2,50%) | 280,00 | 279,50 | 273,00 | 279,50 | 2 530 | 699 174 |
  |
| PLZ (PLAZACNTR) | 13 gru 17:00 | 2,675 | 0,000 | (0,00%) | 2,675 | 2,680 | 2,600 | 2,750 | 30 311 | 79 363 |
  |
| PMA (PRIMAMODA) | 4 maj 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PMP (PAMAPOL) | 13 gru 16:32 | 2,40 | -0,05 | (-2,04%) | 2,45 | 2,45 | 2,32 | 2,45 | 15 611 | 37 133 |
  |
| PPS (PEPEES) | 13 gru 17:00 | 0,870 | 0,000 | (0,00%) | 0,870 | 0,850 | 0,850 | 0,870 | 43 | 37 |
  |
| PRI (PRAGMAINK) | 12 gru 12:56 | 3,80 | +0,02 | (+0,53%) | 3,78 | 3,78 | 3,78 | 3,80 | 95 | 360 |
  |
| PRM (PROCHEM) | 13 gru 17:00 | 30,60 | +1,60 | (+5,52%) | 29,00 | 28,80 | 28,60 | 31,00 | 2 302 | 68 476 |
  |
| PRT (PROTEKTOR) | 13 gru 17:02 | 0,904 | -0,056 | (-5,83%) | 0,960 | 0,912 | 0,904 | 0,968 | 79 826 | 73 283 |
  |
| PTG (POLTREG) | 13 gru 17:00 | 44,40 | -0,50 | (-1,11%) | 44,90 | 44,80 | 41,20 | 44,80 | 139 | 5 982 |
  |
| PTW (PTWP) | 13 gru 09:02 | 53,50 | +2,50 | (+4,90%) | 51,00 | 53,50 | 53,50 | 53,50 | 1 | 54 |
  |
| PUR (PURE) | 13 gru 17:03 | 14,00 | +0,22 | (+1,60%) | 13,78 | 13,52 | 13,50 | 14,24 | 38 977 | 537 494 |
  |
| PWX (POLWAX) | 13 gru 16:38 | 1,370 | +0,055 | (+4,18%) | 1,315 | 1,315 | 1,315 | 1,370 | 41 953 | 56 099 |
  |
| PXM (POLIMEXMS) | 13 gru 17:00 | 2,038 | +0,046 | (+2,31%) | 1,992 | 1,995 | 1,960 | 2,040 | 327 199 | 654 604 |
  |
| PZU | 13 gru 17:04 | 46,50 | +0,09 | (+0,19%) | 46,41 | 46,41 | 46,06 | 46,62 | 1 836 551 | 85 339 152 |
  |
| QNT (QUANTUM) | 12 gru 15:00 | 20,40 | -0,80 | (-3,77%) | 21,20 | 20,40 | 20,40 | 20,40 | 60 | 1 224 |
  |
| QRS (QUERCUS) | 13 gru 16:09 | 8,04 | +0,08 | (+1,01%) | 7,96 | 8,00 | 7,80 | 8,06 | 4 671 | 37 431 |
  |
| RAE (RAEN) | 13 gru 17:02 | 0,4200 | +0,0030 | (+0,72%) | 0,4170 | 0,4170 | 0,4045 | 0,4220 | 161 884 | 67 950 |
  |
| RAF (RAFAMET) | 13 gru 09:08 | 13,00 | 0,00 | (0,00%) | 13,00 | 13,00 | 13,00 | 13,00 | 1 | 13 |
  |
| RBW (RAINBOW) | 13 gru 17:03 | 128,00 | -4,40 | (-3,32%) | 132,40 | 132,00 | 126,60 | 132,40 | 53 976 | 6 943 895 |
  |
| RDN (REDAN) | 13 gru 17:00 | 0,0970 | +0,0020 | (+2,11%) | 0,0950 | 0,0920 | 0,0918 | 0,0970 | 44 996 | 4 140 |
  |
| REG (REGNON) | 30 wrz 15:00 | 0,795 | -0,085 | (-9,66%) | 0,880 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| RFK (RAFAKO) | 13 gru 17:04 | 0,3160 | -0,0280 | (-8,14%) | 0,3440 | 0,3435 | 0,3110 | 0,3440 | 1 088 619 | 351 719 |
  |
| RHD (REINHOLD) | 11 gru 11:00 | 0,0700 | 0,0000 | (0,00%) | 0,0700 | 0,0700 | 0,0700 | 0,0700 | 1 316 | 92 |
 |
| RLP (RELPOL) | 13 gru 16:31 | 5,18 | +0,06 | (+1,17%) | 5,12 | 5,12 | 5,12 | 5,18 | 9 265 | 47 464 |
  |
| RMK (REMAK) | 13 gru 13:10 | 11,80 | -0,10 | (-0,84%) | 11,90 | 11,90 | 11,60 | 12,10 | 605 | 7 168 |
  |
| RNC (REINO) | 12 gru 11:12 | 1,28 | -0,06 | (-4,48%) | 1,34 | 1,34 | 1,28 | 1,34 | 205 | 263 |
  |
| RND (RENDER) | 13 gru 16:32 | 93,00 | -3,20 | (-3,33%) | 96,20 | 94,80 | 93,00 | 94,80 | 50 | 4 654 |
  |
| RNK (RANKPROGR) | 13 gru 17:00 | 5,98 | +0,06 | (+1,01%) | 5,92 | 5,98 | 5,80 | 6,00 | 1 250 | 7 435 |
  |
| RPC (ROPCZYCE) | 13 gru 12:31 | 22,50 | -0,10 | (-0,44%) | 22,60 | 22,60 | 22,50 | 22,60 | 90 | 2 026 |
  |
| RVU (RYVU) | 13 gru 17:00 | 42,50 | +1,00 | (+2,41%) | 41,50 | 41,50 | 36,00 | 42,50 | 45 317 | 1 793 440 |
  |
| RWL (RAWLPLUG) | 13 gru 17:00 | 18,65 | +0,25 | (+1,36%) | 18,40 | 18,45 | 18,05 | 18,65 | 5 091 | 93 835 |
  |
| SAN (SANTANDER) | 13 gru 15:27 | 20,12 | +0,12 | (+0,60%) | 20,00 | 20,00 | 20,00 | 20,25 | 2 537 | 50 798 |
  |
| SCP (SCPFL) | 13 gru 17:01 | 149,40 | -0,40 | (-0,27%) | 149,80 | 149,40 | 148,40 | 149,80 | 2 994 | 446 774 |
  |
| SEK (SEKO) | 13 gru 16:31 | 9,70 | +0,02 | (+0,21%) | 9,68 | 9,70 | 9,62 | 9,70 | 752 | 7 294 |
  |
| SEL (SELENAFM) | 13 gru 17:00 | 28,80 | -1,10 | (-3,68%) | 29,90 | 29,70 | 28,40 | 29,70 | 1 502 | 43 072 |
  |
| SEN (SERINUS) | 13 gru 17:00 | 2,97 | +0,01 | (+0,34%) | 2,96 | 2,99 | 2,92 | 2,99 | 3 018 | 8 852 |
  |
| SFG (SILVANO) | 13 gru 13:52 | 4,64 | +0,18 | (+4,04%) | 4,46 | 4,63 | 4,63 | 4,64 | 50 | 232 |
  |
| SFS (SFINKS) | 13 gru 17:00 | 0,550 | +0,020 | (+3,77%) | 0,530 | 0,530 | 0,530 | 0,580 | 149 430 | 83 299 |
  |
| SGN (SYGNITY) | 13 gru 16:35 | 69,40 | +1,20 | (+1,76%) | 68,20 | 69,00 | 68,00 | 70,00 | 1 317 | 90 948 |
  |
| SGR (SADOVAYA) | 2 maj 15:00 | 0,120 | 0,000 | (0,00%) | 0,120 | 0,120 | 0,120 | 0,120 | 12 000 | 1 440 | |
| SHD (SOHODEV) | 13 gru 15:00 | 0,320 | 0,000 | (0,00%) | 0,320 | 0,330 | 0,320 | 0,330 | 30 | 10 |
  |
| SHG (STARHEDGE) | 11 gru 11:24 | 0,308 | 0,000 | (0,00%) | 0,308 | 0,308 | 0,308 | 0,308 | 1 165 | 359 |
  |
| SHO (SHOPER) | 13 gru 17:00 | 41,60 | +0,60 | (+1,46%) | 41,00 | 40,30 | 40,30 | 41,80 | 106 505 | 4 387 261 |
  |
| SIM (SIMFABRIC) | 13 gru 16:38 | 1,940 | -0,010 | (-0,51%) | 1,950 | 1,920 | 1,852 | 1,948 | 6 694 | 12 647 |
  |
| SKA (SNIEZKA) | 13 gru 16:45 | 81,40 | -2,40 | (-2,86%) | 83,80 | 84,00 | 81,40 | 84,00 | 3 380 | 277 722 |
  |
| SKH (SKARBIEC) | 13 gru 16:42 | 21,90 | -0,30 | (-1,35%) | 22,20 | 22,20 | 21,90 | 22,50 | 802 | 17 923 |
  |
| SKL (SKYLINE) | 11 gru 17:00 | 1,650 | +0,090 | (+5,77%) | 1,560 | 1,620 | 1,550 | 1,700 | 10 794 | 17 050 |
  |
| SLV (SELVITA) | 13 gru 17:00 | 52,80 | +0,30 | (+0,57%) | 52,50 | 52,50 | 52,50 | 52,90 | 2 237 | 117 640 |
  |
| SNK (SANOK) | 13 gru 17:00 | 20,40 | +0,05 | (+0,25%) | 20,35 | 20,35 | 20,30 | 20,40 | 580 | 11 790 |
  |
| SNT (SYNEKTIK) | 13 gru 17:00 | 190,80 | -1,00 | (-0,52%) | 191,80 | 193,00 | 189,20 | 193,00 | 23 221 | 4 441 574 |
  |
| SNW (SANWIL) | 13 gru 17:00 | 1,290 | -0,020 | (-1,53%) | 1,310 | 1,300 | 1,250 | 1,300 | 24 670 | 31 292 |
  |
| SNX (SUNEX) | 13 gru 17:00 | 5,64 | +0,06 | (+1,08%) | 5,58 | 5,59 | 5,59 | 5,75 | 15 957 | 90 015 |
  |
| SON (SONEL) | 13 gru 16:36 | 15,30 | -0,30 | (-1,92%) | 15,60 | 15,40 | 15,15 | 15,40 | 729 | 11 149 |
  |
| SPH (SOPHARMA) | 11 gru 09:00 | 13,05 | 0,00 | (0,00%) | 13,05 | 13,05 | 13,05 | 13,05 | 10 | 131 |
  |
| SPL (SANPL) | 13 gru 17:00 | 474,30 | +2,10 | (+0,44%) | 472,20 | 474,90 | 468,70 | 475,20 | 42 755 | 20 233 562 |
  |
| SPR (SPYROSOFT) | 13 gru 16:35 | 471,00 | +12,00 | (+2,61%) | 459,00 | 461,00 | 459,00 | 474,00 | 79 | 36 792 |
  |
| STF (STALPROFI) | 13 gru 15:48 | 8,10 | -0,06 | (-0,74%) | 8,16 | 8,14 | 8,08 | 8,14 | 14 288 | 115 762 |
  |
| STP (STALPROD) | 13 gru 17:00 | 220,00 | 0,00 | (0,00%) | 220,00 | 220,00 | 220,00 | 222,00 | 422 | 93 024 |
  |
| STS (SATIS) | 13 gru 15:06 | 0,1730 | -0,0170 | (-8,95%) | 0,1900 | 0,1730 | 0,1730 | 0,1730 | 27 183 | 4 703 |
  |
| STX (STALEXP) | 13 gru 17:00 | 2,920 | -0,005 | (-0,17%) | 2,925 | 2,925 | 2,900 | 2,930 | 20 628 | 60 046 |
  |
| SVE (SNTVERSE) | 13 gru 17:00 | 4,000 | -0,100 | (-2,44%) | 4,100 | 3,950 | 3,950 | 4,100 | 119 456 | 481 332 |
  |
| SVRS (SILVAIR-REGS) | 13 gru 15:43 | 3,72 | 0,00 | (0,00%) | 3,72 | 3,72 | 3,72 | 3,72 | 1 343 | 4 996 |
  |
| SWG (SECOGROUP) | 12 gru 14:36 | 27,80 | -1,20 | (-4,14%) | 29,00 | 28,00 | 27,80 | 28,00 | 371 | 10 379 |
  |
| TAR (TARCZYNSKI) | 13 gru 16:49 | 136,50 | -4,00 | (-2,85%) | 140,50 | 139,00 | 135,00 | 145,50 | 740 | 104 221 |
  |
| TBL (TBULL) | 13 gru 15:01 | 2,98 | -0,32 | (-9,70%) | 3,30 | 2,84 | 2,84 | 2,98 | 6 001 | 17 172 |
  |
| TEN (TSGAMES) | 13 gru 17:02 | 78,60 | +0,80 | (+1,03%) | 77,80 | 77,80 | 77,45 | 79,80 | 19 397 | 1 517 901 |
  |
| THG (TENDERHUT) | 13 gru 17:00 | 6,02 | +0,42 | (+7,50%) | 5,60 | 5,60 | 5,58 | 6,02 | 1 464 | 8 491 |
  |
| TLX (TALEX) | 12 gru 11:13 | 18,90 | +0,30 | (+1,61%) | 18,60 | 18,90 | 18,90 | 18,90 | 273 | 5 160 |
  |
| TMR (TATRY) | 9 gru 11:57 | 107,00 | 0,00 | (0,00%) | 107,00 | 104,00 | 104,00 | 107,00 | 140 | 14 793 |
  |
| TOA (TOYA) | 13 gru 17:03 | 7,50 | -0,05 | (-0,66%) | 7,55 | 7,52 | 7,43 | 7,56 | 18 886 | 141 774 |
  |
| TOR (TORPOL) | 13 gru 17:00 | 33,10 | -0,70 | (-2,07%) | 33,80 | 33,80 | 33,10 | 34,50 | 7 994 | 270 851 |
  |
| TOW (TOWERINVT) | 13 gru 17:00 | 2,66 | -0,12 | (-4,32%) | 2,78 | 2,86 | 2,58 | 2,94 | 39 492 | 106 726 |
  |
| TPE (TAURONPE) | 13 gru 17:02 | 3,510 | +0,025 | (+0,72%) | 3,485 | 3,482 | 3,469 | 3,546 | 2 987 961 | 10 477 360 |
  |
| TRI (TRITON) | 13 gru 11:00 | 2,76 | +0,02 | (+0,73%) | 2,74 | 2,76 | 2,76 | 2,76 | 579 | 1 598 |
  |
| TRK (TRAKCJA) | 13 gru 17:04 | 1,810 | +0,030 | (+1,69%) | 1,780 | 1,805 | 1,780 | 1,835 | 62 756 | 113 621 |
  |
| TRN (TRANSPOL) | 13 gru 12:37 | 2,87 | -0,01 | (-0,35%) | 2,88 | 2,88 | 2,83 | 2,90 | 7 554 | 21 810 |
  |
| TRR (TERMOREX) | 11 gru 17:00 | 0,640 | -0,005 | (-0,78%) | 0,645 | 0,625 | 0,620 | 0,640 | 1 280 | 799 |
  |
| TSG (TESGAS) | 13 gru 16:39 | 2,25 | -0,10 | (-4,26%) | 2,35 | 2,35 | 2,22 | 2,35 | 18 802 | 42 648 |
  |
| TXT (TEXT) | 13 gru 17:00 | 68,20 | -1,30 | (-1,87%) | 69,50 | 69,70 | 67,60 | 69,70 | 57 549 | 3 935 106 |
  |
| UCG (UNICREDIT) | 13 gru 14:46 | 165,66 | -1,02 | (-0,61%) | 166,68 | 180,00 | 165,66 | 180,00 | 30 | 5 143 |
  |
| ULG (ULTGAMES) | 13 gru 16:22 | 7,92 | -0,08 | (-1,00%) | 8,00 | 8,00 | 7,80 | 8,06 | 8 567 | 67 984 |
  |
| ULM (ULMA) | 13 gru 09:21 | 69,50 | 0,00 | (0,00%) | 69,50 | 69,50 | 69,50 | 69,50 | 1 | 70 |
  |
| UNF (UNFOLD) | 28 wrz 17:00 | 1,56 | -0,17 | (-9,83%) | 1,73 | 1,72 | 1,56 | 1,89 | 120 397 | 195 471 | |
| UNI (UNIBEP) | 13 gru 16:49 | 7,02 | -0,12 | (-1,68%) | 7,14 | 7,14 | 6,92 | 7,14 | 5 592 | 39 435 |
  |
| UNL (UNILABGAM) | 9 gru 16:46 | 18,00 | +0,30 | (+1,69%) | 17,70 | 18,00 | 18,00 | 18,00 | 5 | 90 |
  |
| UNT (UNIMOT) | 13 gru 17:00 | 146,00 | +4,80 | (+3,40%) | 141,20 | 141,60 | 141,60 | 146,00 | 5 107 | 736 767 |
  |
| URT (URTESTE) | 13 gru 16:08 | 96,60 | -1,20 | (-1,23%) | 97,80 | 97,00 | 95,20 | 97,00 | 28 | 2 700 |
  |
| VGO (VIGOPHOTN) | 13 gru 16:38 | 409,00 | -8,00 | (-1,92%) | 417,00 | 419,00 | 407,00 | 419,00 | 178 | 73 201 |
  |
| VIN (VINDEXUS) | 13 gru 17:00 | 9,16 | -0,02 | (-0,22%) | 9,18 | 9,24 | 9,14 | 9,24 | 5 407 | 49 614 |
  |
| VOT (VOTUM) | 13 gru 16:48 | 32,05 | +0,25 | (+0,79%) | 31,80 | 31,25 | 31,25 | 32,05 | 4 985 | 157 703 |
  |
| VOX (VOXEL) | 13 gru 16:49 | 123,50 | 0,00 | (0,00%) | 123,50 | 124,50 | 122,00 | 124,50 | 677 | 83 634 |
  |
| VRC (VERCOM) | 13 gru 17:00 | 120,00 | 0,00 | (0,00%) | 120,00 | 118,00 | 117,50 | 120,00 | 7 683 | 909 178 |
  |
| VRG | 13 gru 17:04 | 3,30 | +0,01 | (+0,30%) | 3,29 | 3,30 | 3,30 | 3,33 | 25 756 | 85 283 |
  |
| VTL (VISTAL) | 3 paź 17:00 | 0,599 | -0,061 | (-9,24%) | 0,660 | 0,636 | 0,582 | 0,699 | 1 007 518 | 640 076 | |
| VVD (VIVID) | 13 gru 17:00 | 0,584 | -0,024 | (-3,95%) | 0,608 | 0,602 | 0,580 | 0,608 | 12 473 | 7 340 |
  |
| WAS (WASKO) | 13 gru 17:00 | 1,410 | -0,030 | (-2,08%) | 1,440 | 1,425 | 1,410 | 1,435 | 3 849 | 5 449 |
  |
| WIK (WIKANA) | 13 gru 10:44 | 6,25 | -0,05 | (-0,79%) | 6,30 | 6,05 | 6,05 | 6,30 | 485 | 2 992 |
  |
| WIS (WINVEST) | 13 gru 15:00 | 0,161 | -0,019 | (-10,56%) | 0,180 | 0,161 | 0,161 | 0,161 | 650 | 105 |
  |
| WLT (WIELTON) | 13 gru 17:00 | 5,26 | -0,04 | (-0,75%) | 5,30 | 5,30 | 5,21 | 5,33 | 31 731 | 166 858 |
  |
| WPL (WIRTUALNA) | 13 gru 17:00 | 68,00 | -1,00 | (-1,45%) | 69,00 | 71,30 | 68,00 | 71,30 | 12 795 | 878 006 |
  |
| WPR (WOODPCKR) | 13 gru 16:18 | 3,830 | -0,130 | (-3,28%) | 3,960 | 3,810 | 3,810 | 3,955 | 4 666 | 18 089 |
  |
| WTN (WITTCHEN) | 13 gru 17:02 | 20,30 | -0,20 | (-0,98%) | 20,50 | 20,50 | 20,05 | 20,55 | 25 499 | 517 085 |
  |
| WWL (WAWEL) | 13 gru 16:41 | 616,00 | +4,00 | (+0,65%) | 612,00 | 612,00 | 612,00 | 616,00 | 7 | 4 296 |
  |
| WXF (WARIMPEX) | 13 gru 17:04 | 2,66 | -0,09 | (-3,27%) | 2,75 | 2,70 | 2,59 | 2,75 | 6 748 | 17 867 |
  |
| XPL (XPLUS) | 13 gru 16:28 | 1,840 | -0,010 | (-0,54%) | 1,850 | 1,850 | 1,770 | 1,935 | 6 779 | 12 269 |
  |
| XTB | 13 gru 17:02 | 70,70 | -0,50 | (-0,70%) | 71,20 | 71,12 | 70,36 | 71,66 | 169 825 | 12 051 753 |
  |
| XTP (XTPL) | 13 gru 17:00 | 99,00 | +0,20 | (+0,20%) | 98,80 | 98,80 | 97,30 | 99,30 | 645 | 63 470 |
  |
| YOL (YOLO) | 4 maj 16:36 | 0,335 | -0,002 | (-0,45%) | 0,336 | 0,334 | 0,334 | 0,339 | 42 366 | 14 211 | |
| YRL (YARRL) | 13 gru 16:15 | 6,55 | +0,35 | (+5,65%) | 6,20 | 6,20 | 6,20 | 6,55 | 739 | 4 725 |
  |
| ZAB (ZABKA) | 13 gru 17:03 | 20,05 | +0,11 | (+0,55%) | 19,94 | 19,96 | 19,83 | 20,20 | 1 503 775 | 30 083 530 | |
| ZAP (PULAWY) | 13 gru 17:00 | 46,00 | +0,10 | (+0,22%) | 45,90 | 45,50 | 44,80 | 46,20 | 635 | 28 845 |
  |
| ZEP (ZEPAK) | 13 gru 17:00 | 14,66 | 0,00 | (0,00%) | 14,66 | 14,66 | 14,46 | 14,74 | 23 488 | 342 953 |
  |
| ZMT (ZAMET) | 13 gru 16:28 | 0,736 | -0,042 | (-5,40%) | 0,778 | 0,776 | 0,732 | 0,776 | 109 053 | 82 124 |
  |
| ZRE (ZREMB) | 13 gru 16:15 | 4,330 | -0,020 | (-0,46%) | 4,350 | 4,350 | 4,260 | 4,360 | 12 978 | 55 900 |
  |
| ZUE | 13 gru 16:48 | 8,10 | -0,02 | (-0,25%) | 8,12 | 8,14 | 8,06 | 8,14 | 907 | 7 328 |
  |
| ZUK (STAPORKOW) | 13 gru 15:59 | 2,02 | 0,00 | (0,00%) | 2,02 | 2,02 | 2,02 | 2,02 | 445 | 899 |
  |
Biznesradar bez reklam? Sprawdź BR Plus