Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 25 Aug 17:00 | 2,38 | 0,00 | (0,00%) | 2,38 | 2,38 | 2,36 | 2,38 | 1 155 | 2 728 |
  |
| 08N (08OCTAVA) | 25 Aug 15:00 | 0,640 | 0,000 | (0,00%) | 0,640 | 0,640 | 0,640 | 0,640 | 12 | 8 |
  |
| 11B (11BIT) | 25 Aug 17:00 | 132,00 | 0,00 | (0,00%) | 132,00 | 132,00 | 130,90 | 132,70 | 4 615 | 606 997 |
  |
| 1AT (ATAL) | 25 Aug 17:00 | 56,10 | -0,30 | (-0,53%) | 56,40 | 56,40 | 56,10 | 56,80 | 2 894 | 163 005 |
  |
| 3RG (3RGAMES) | 25 Aug 17:00 | 0,720 | -0,012 | (-1,64%) | 0,732 | 0,732 | 0,700 | 0,732 | 21 892 | 15 651 |
  |
| 4MS (4MASS) | 25 Aug 15:56 | 5,50 | -0,08 | (-1,43%) | 5,58 | 5,59 | 5,45 | 5,59 | 5 682 | 31 231 |
  |
| AAT (ALTA) | 25 Aug 16:31 | 1,740 | -0,005 | (-0,29%) | 1,745 | 1,750 | 1,740 | 1,750 | 590 | 1 030 |
  |
| ABE (ABPL) | 25 Aug 17:00 | 155,00 | +8,80 | (+6,02%) | 146,20 | 146,00 | 144,20 | 155,60 | 9 516 | 1 446 659 |
  |
| ABS (ASSECOBS) | 25 Aug 15:58 | 89,60 | +0,80 | (+0,90%) | 88,80 | 88,80 | 88,00 | 90,00 | 1 824 | 162 745 |
  |
| ACG (ACAUTOGAZ) | 25 Aug 16:02 | 21,00 | +0,50 | (+2,44%) | 20,50 | 20,90 | 20,50 | 21,00 | 563 | 11 739 |
  |
| ACP (ASSECOPOL) | 25 Aug 17:00 | 237,40 | +1,80 | (+0,76%) | 235,60 | 235,00 | 232,60 | 238,90 | 157 997 | 37 352 384 |
  |
| ACT (ACTION) | 25 Aug 17:00 | 46,00 | -0,10 | (-0,22%) | 46,10 | 46,10 | 45,30 | 46,10 | 6 365 | 291 387 |
  |
| ADV (ADIUVO) | 25 Aug 16:40 | 0,530 | -0,020 | (-3,64%) | 0,550 | 0,556 | 0,504 | 0,560 | 14 716 | 8 125 |
  |
| ADX (ADATEX) | 25 Aug 16:46 | 1,69 | +0,08 | (+4,97%) | 1,61 | 1,63 | 1,63 | 1,70 | 4 839 | 8 196 |
  |
| AGO (AGORA) | 25 Aug 17:00 | 9,20 | +0,42 | (+4,78%) | 8,78 | 8,78 | 8,72 | 9,22 | 71 161 | 641 138 |
  |
| AGT (AGROTON) | 25 Aug 16:14 | 4,29 | +0,10 | (+2,39%) | 4,19 | 4,10 | 4,09 | 4,30 | 7 568 | 31 561 |
  |
| ALE (ALLEGRO) | 25 Aug 17:00 | 44,870 | +0,165 | (+0,37%) | 44,705 | 44,915 | 44,500 | 45,000 | 2 907 853 | 130 170 744 |
  |
| ALG (AIGAMES) | 25 Aug 16:07 | 0,774 | -0,006 | (-0,77%) | 0,780 | 0,748 | 0,746 | 0,778 | 6 829 | 5 189 |
  |
| ALI (ALTUS) | 24 Aug 13:25 | 3,61 | -0,01 | (-0,28%) | 3,62 | 3,45 | 3,45 | 3,62 | 508 | 1 810 |
  |
| ALL (AILLERON) | 25 Aug 17:00 | 15,46 | -0,08 | (-0,51%) | 15,54 | 15,54 | 15,22 | 15,60 | 3 203 | 49 332 |
  |
| ALR (ALIOR) | 25 Aug 17:04 | 130,05 | +0,80 | (+0,62%) | 129,25 | 129,20 | 129,00 | 130,50 | 420 963 | 54 674 784 |
  |
| AMB (AMBRA) | 25 Aug 16:49 | 18,36 | +0,10 | (+0,55%) | 18,26 | 18,24 | 18,22 | 18,48 | 2 775 | 50 838 |
  |
| AMC (AMICA) | 25 Aug 17:00 | 49,80 | +0,95 | (+1,94%) | 48,85 | 48,90 | 48,90 | 49,90 | 19 301 | 955 625 |
  |
| ANR (ANSWEAR) | 25 Aug 17:00 | 21,60 | +0,35 | (+1,65%) | 21,25 | 21,30 | 21,30 | 21,70 | 2 885 | 62 417 |
  |
| APE (APSENERGY) | 25 Aug 17:00 | 5,44 | -0,12 | (-2,16%) | 5,56 | 5,56 | 5,40 | 5,66 | 7 024 | 38 552 |
  |
| APL (AMPLI) | 18 Aug 11:00 | 1,14 | +0,07 | (+6,54%) | 1,07 | 1,14 | 1,14 | 1,14 | 1 | 1 |
  |
| APN (APLISENS) | 25 Aug 17:00 | 20,60 | 0,00 | (0,00%) | 20,60 | 20,20 | 20,20 | 20,60 | 28 | 571 |
  |
| APR (AUTOPARTN) | 25 Aug 17:00 | 30,15 | 0,00 | (0,00%) | 30,15 | 30,30 | 29,70 | 30,45 | 54 031 | 1 630 032 |
  |
| APT (APATOR) | 25 Aug 17:00 | 28,20 | +0,25 | (+0,89%) | 27,95 | 27,85 | 27,65 | 28,30 | 4 070 | 113 515 |
  |
| ARH (ARCHICOM) | 25 Aug 17:00 | 51,80 | +0,60 | (+1,17%) | 51,20 | 51,20 | 51,00 | 51,80 | 374 | 19 180 |
  |
| ARL (ARLEN) | 25 Aug 15:15 | 25,05 | +0,05 | (+0,20%) | 25,00 | 25,00 | 25,00 | 25,20 | 6 925 | 173 225 |
  |
| ART (ARTIFEX) | 25 Aug 17:02 | 20,65 | -0,15 | (-0,72%) | 20,80 | 20,80 | 20,50 | 21,10 | 11 863 | 246 265 |
  |
| ASB (ASBIS) | 25 Aug 17:02 | 136,00 | +4,60 | (+3,50%) | 131,40 | 134,10 | 132,50 | 136,00 | 237 072 | 31 982 922 |
  |
| ASE (ASSECOSEE) | 25 Aug 17:00 | 78,80 | +0,20 | (+0,25%) | 78,60 | 78,60 | 78,00 | 79,60 | 1 878 | 147 919 |
  |
| ASM (ASMGROUP) | 25 Aug 17:04 | 0,1825 | +0,0050 | (+2,82%) | 0,1775 | 0,1815 | 0,1760 | 0,1825 | 383 330 | 69 245 |
 |
| AST (ASTARTA) | 25 Aug 17:00 | 42,00 | +0,20 | (+0,48%) | 41,80 | 41,70 | 41,20 | 42,80 | 3 866 | 162 339 |
  |
| ATC (ARCTIC) | 25 Aug 17:00 | 6,83 | -0,02 | (-0,29%) | 6,85 | 6,85 | 6,73 | 6,85 | 4 868 | 33 109 |
  |
| ATD (ATENDE) | 25 Aug 17:00 | 4,12 | -0,07 | (-1,67%) | 4,19 | 4,19 | 4,05 | 4,19 | 17 641 | 72 287 |
  |
| ATG (ATMGRUPA) | 25 Aug 17:00 | 3,67 | +0,01 | (+0,27%) | 3,66 | 3,66 | 3,64 | 3,68 | 110 768 | 405 570 |
  |
| ATP (ATLANTAPL) | 25 Aug 17:00 | 19,65 | -0,25 | (-1,26%) | 19,90 | 20,00 | 19,65 | 20,00 | 1 061 | 21 034 |
  |
| ATR (ATREM) | 25 Aug 17:00 | 60,70 | +1,20 | (+2,02%) | 59,50 | 60,60 | 59,00 | 60,80 | 5 475 | 328 717 |
  |
| ATS (ATLANTIS) | 25 Aug 15:00 | 1,170 | -0,055 | (-4,49%) | 1,225 | 1,170 | 1,170 | 1,170 | 4 533 | 5 304 |
  |
| ATT (GRUPAAZOTY) | 25 Aug 17:03 | 22,44 | -0,32 | (-1,41%) | 22,76 | 22,76 | 22,30 | 22,76 | 281 039 | 6 312 285 |
  |
| AWM (AIRWAY) | 25 Aug 17:00 | 0,2690 | +0,0030 | (+1,13%) | 0,2660 | 0,2660 | 0,2630 | 0,2790 | 151 564 | 40 972 |
  |
| BBD (BBIDEV) | 25 Aug 09:12 | 5,34 | 0,00 | (0,00%) | 5,34 | 5,34 | 5,34 | 5,34 | 822 | 4 389 |
  |
| BBT (BOOMBIT) | 25 Aug 17:00 | 5,40 | -0,06 | (-1,10%) | 5,46 | 5,46 | 5,20 | 5,46 | 2 599 | 13 634 |
  |
| BCM (BETACOM) | 25 Aug 16:20 | 5,10 | -0,14 | (-2,67%) | 5,24 | 5,26 | 5,10 | 5,26 | 224 | 1 146 |
  |
| BCS (BIGCHEESE) | 25 Aug 16:47 | 4,51 | +0,08 | (+1,81%) | 4,43 | 4,54 | 4,40 | 4,54 | 8 913 | 39 523 |
  |
| BCX (BIOCELTIX) | 25 Aug 17:00 | 80,50 | +0,80 | (+1,00%) | 79,70 | 80,10 | 79,60 | 80,70 | 1 813 | 145 132 |
  |
| BDF (BUMECHDEF) | 25 Aug 17:03 | 4,52 | +0,88 | (+24,18%) | 3,64 | 3,68 | 3,64 | 4,80 | 852 985 | 3 733 308 |
  |
| BDX (BUDIMEX) | 25 Aug 17:04 | 709,00 | +12,60 | (+1,81%) | 696,40 | 703,00 | 696,80 | 709,60 | 38 135 | 26 907 788 |
  |
| BFT (BENEFIT) | 25 Aug 17:03 | 5 455,00 | -35,00 | (-0,64%) | 5 490,00 | 5 475,00 | 5 315,00 | 5 535,00 | 5 980 | 32 420 630 |
  |
| BHW (HANDLOWY) | 25 Aug 17:04 | 123,20 | +0,40 | (+0,33%) | 122,80 | 122,80 | 122,20 | 123,40 | 14 960 | 1 839 535 |
  |
| BIO (BIOTON) | 25 Aug 17:00 | 3,76 | 0,00 | (0,00%) | 3,76 | 3,75 | 3,72 | 3,81 | 52 260 | 196 037 |
  |
| BIP (BIOPLANET) | 25 Aug 15:20 | 28,30 | -0,60 | (-2,08%) | 28,90 | 28,20 | 28,00 | 28,80 | 66 | 1 872 |
  |
| BLO (BLOOBER) | 25 Aug 17:00 | 24,40 | +0,20 | (+0,83%) | 24,20 | 24,20 | 23,80 | 24,40 | 17 269 | 416 688 |
  |
| BMC (BUMECH) | 25 Aug 17:04 | 15,60 | +0,24 | (+1,56%) | 15,36 | 15,45 | 15,15 | 15,63 | 84 499 | 1 306 454 |
  |
| BMX (BIOMAXIMA) | 25 Aug 17:00 | 10,14 | 0,00 | (0,00%) | 10,14 | 10,14 | 10,02 | 10,20 | 2 723 | 27 558 |
  |
| BNP (BNPPPL) | 25 Aug 17:00 | 151,20 | -1,20 | (-0,79%) | 152,40 | 152,00 | 150,40 | 152,00 | 3 012 | 455 372 |
  |
| BOS | 25 Aug 16:44 | 10,08 | +0,02 | (+0,20%) | 10,06 | 10,14 | 10,04 | 10,18 | 15 756 | 159 011 |
  |
| BOW (BOWIM) | 25 Aug 16:47 | 8,50 | -0,10 | (-1,16%) | 8,60 | 8,54 | 8,38 | 8,60 | 3 271 | 27 686 |
  |
| BRS (BORYSZEW) | 25 Aug 17:00 | 4,885 | -0,050 | (-1,01%) | 4,935 | 4,945 | 4,810 | 4,945 | 210 634 | 1 023 901 |
  |
| BST (BEST) | 25 Aug 13:44 | 34,80 | +0,50 | (+1,46%) | 34,30 | 34,10 | 34,00 | 34,80 | 904 | 30 784 |
  |
| CAP (CAPITEA) | 25 Aug 17:01 | 0,463 | +0,003 | (+0,65%) | 0,460 | 0,460 | 0,450 | 0,478 | 900 348 | 415 598 |
  |
| CAR (INTERCARS) | 25 Aug 17:00 | 962,00 | -15,00 | (-1,54%) | 977,00 | 985,00 | 957,00 | 986,00 | 415 | 400 450 |
  |
| CAV (CAVATINA) | 25 Aug 12:36 | 12,95 | -0,15 | (-1,15%) | 13,10 | 13,10 | 12,95 | 13,10 | 218 | 2 855 |
  |
| CBF (CYBERFLKS) | 25 Aug 17:00 | 191,30 | +0,60 | (+0,31%) | 190,70 | 190,70 | 189,50 | 192,40 | 8 100 | 1 545 652 |
  |
| CCE (CCENERGY) | 25 Aug 11:00 | 0,264 | +0,004 | (+1,54%) | 0,260 | 0,264 | 0,264 | 0,264 | 18 | 5 |
  |
| CDL (CDRL) | 25 Aug 16:20 | 13,20 | +0,10 | (+0,76%) | 13,10 | 12,80 | 12,80 | 13,30 | 687 | 9 028 |
  |
| CDR (CDPROJEKT) | 25 Aug 17:04 | 242,90 | -14,30 | (-5,56%) | 257,20 | 248,00 | 236,00 | 248,00 | 2 106 187 | 506 891 264 |
  |
| CEZ | 25 Aug 14:41 | 244,60 | 0,00 | (0,00%) | 244,60 | 244,60 | 244,60 | 245,00 | 36 | 8 818 |
  |
| CFI | 20 Aug 15:00 | 0,132 | +0,007 | (+5,60%) | 0,125 | 0,121 | 0,121 | 0,132 | 61 370 | 7 426 |
  |
| CIG (CIGAMES) | 25 Aug 17:00 | 2,545 | -0,035 | (-1,36%) | 2,580 | 2,585 | 2,520 | 2,585 | 196 727 | 500 054 |
  |
| CLC (COLUMBUS) | 25 Aug 17:00 | 3,465 | +0,030 | (+0,87%) | 3,435 | 3,495 | 3,390 | 3,500 | 33 893 | 116 646 |
  |
| CLD (CLOUD) | 25 Aug 17:00 | 98,00 | +1,00 | (+1,03%) | 97,00 | 98,00 | 97,40 | 100,00 | 2 717 | 266 827 |
  |
| CLE (COALENERG) | 25 Aug 17:00 | 1,787 | -0,010 | (-0,56%) | 1,797 | 1,797 | 1,752 | 1,815 | 43 648 | 77 262 |
  |
| CLN (CLNPHARMA) | 25 Aug 17:00 | 22,20 | -0,45 | (-1,99%) | 22,65 | 22,55 | 21,80 | 22,60 | 35 419 | 783 589 |
  |
| CMP (COMP) | 25 Aug 17:00 | 98,00 | -1,10 | (-1,11%) | 99,10 | 98,00 | 97,00 | 99,40 | 4 305 | 424 743 |
  |
| COG (COGNOR) | 25 Aug 17:00 | 6,41 | +0,08 | (+1,18%) | 6,34 | 6,33 | 6,25 | 6,45 | 92 581 | 586 000 |
  |
| CPD (CELTIC) | 25 Aug 17:00 | 1,220 | -0,020 | (-1,61%) | 1,240 | 1,205 | 1,170 | 1,240 | 1 112 | 1 332 |
  |
| CPI (CPIEUROPE) | 19 Aug 15:04 | 64,90 | -2,20 | (-3,28%) | 67,10 | 64,90 | 64,90 | 64,90 | 4 | 260 |
 |
| CPL (COMPERIA) | 25 Aug 15:03 | 6,00 | +0,25 | (+4,35%) | 5,75 | 6,00 | 6,00 | 6,00 | 175 | 1 050 |
  |
| CPR (COMPREMUM) | 25 Aug 17:00 | 1,320 | +0,020 | (+1,54%) | 1,300 | 1,300 | 1,270 | 1,320 | 21 614 | 28 108 |
  |
| CPS (CYFRPLSAT) | 25 Aug 17:00 | 16,460 | +0,260 | (+1,60%) | 16,200 | 16,205 | 16,205 | 16,935 | 692 421 | 11 447 508 |
  |
| CRI (CREOTECH) | 25 Aug 17:00 | 730,00 | +13,00 | (+1,81%) | 717,00 | 727,00 | 712,00 | 743,00 | 6 457 | 4 719 129 |
  |
| CRJ (CREEPYJAR) | 25 Aug 17:00 | 536,00 | 0,00 | (0,00%) | 536,00 | 530,00 | 528,00 | 538,00 | 2 124 | 1 131 924 |
  |
| CRM (CORMAY) | 25 Aug 17:00 | 0,522 | +0,002 | (+0,38%) | 0,520 | 0,510 | 0,504 | 0,522 | 33 383 | 17 206 |
  |
| CRQ (CRQUANTUM) | 25 Aug 17:00 | 230,00 | -1,20 | (-0,52%) | 231,20 | 230,05 | 225,00 | 232,65 | 3 972 | 907 911 |
 |
| CSR (CASPAR) | 25 Aug 17:00 | 7,60 | 0,00 | (0,00%) | 7,60 | 7,60 | 7,60 | 7,60 | 74 | 562 |
  |
| CTS (CITYSERV) | 21 Aug 11:00 | 6,05 | -0,25 | (-3,97%) | 6,30 | 6,05 | 6,05 | 6,05 | 751 | 4 544 |
  |
| CTX (CAPTORTX) | 25 Aug 17:00 | 74,00 | +1,60 | (+2,21%) | 72,40 | 72,00 | 69,70 | 74,00 | 1 942 | 138 704 |
  |
| CZT (CZTOREBKA) | 12 Aug 15:00 | 0,800 | -0,060 | (-6,98%) | 0,860 | 0,800 | 0,800 | 0,800 | 500 | 400 |
  |
| DAD (DADELO) | 25 Aug 16:44 | 83,00 | +0,20 | (+0,24%) | 82,80 | 82,50 | 82,30 | 83,30 | 9 826 | 815 165 |
  |
| DAT (DATAWALK) | 25 Aug 17:00 | 127,20 | -1,60 | (-1,24%) | 128,80 | 127,60 | 127,00 | 131,00 | 6 445 | 823 755 |
  |
| DBC (DEBICA) | 25 Aug 17:00 | 102,60 | -0,20 | (-0,19%) | 102,80 | 103,00 | 100,20 | 103,40 | 5 756 | 588 634 |
  |
| DBE (DBENERGY) | 25 Aug 17:00 | 9,18 | +0,28 | (+3,15%) | 8,90 | 8,72 | 8,72 | 9,18 | 600 | 5 404 |
  |
| DCR (DECORA) | 25 Aug 16:49 | 82,80 | +1,40 | (+1,72%) | 81,40 | 81,10 | 81,10 | 82,80 | 2 468 | 203 571 |
  |
| DEK (DEKPOL) | 25 Aug 16:15 | 71,60 | -1,40 | (-1,92%) | 73,00 | 73,00 | 71,20 | 73,00 | 380 | 27 178 |
  |
| DEL (DELKO) | 25 Aug 15:58 | 5,83 | -0,06 | (-1,02%) | 5,89 | 5,89 | 5,83 | 5,89 | 2 174 | 12 746 |
  |
| DGA | 25 Aug 16:28 | 22,80 | -0,10 | (-0,44%) | 22,90 | 22,80 | 22,20 | 22,80 | 345 | 7 663 |
  |
| DGE (DRAGOENT) | 25 Aug 13:40 | 26,00 | +0,10 | (+0,39%) | 25,90 | 25,90 | 25,10 | 26,00 | 412 | 10 414 |
  |
| DIA (DIAG) | 25 Aug 17:00 | 167,60 | +1,10 | (+0,66%) | 166,50 | 167,70 | 166,50 | 169,60 | 11 173 | 1 879 792 |
  |
| DIG (DIGITANET) | 25 Aug 17:02 | 297,00 | +4,60 | (+1,57%) | 292,40 | 292,00 | 288,60 | 297,00 | 3 080 | 903 188 |
  |
| DMG (DMGROUP) | 25 Aug 17:00 | 2,31 | +0,08 | (+3,59%) | 2,23 | 2,28 | 2,28 | 2,33 | 132 | 304 |
  |
| DNP (DINOPL) | 25 Aug 17:04 | 36,18 | +1,13 | (+3,22%) | 35,05 | 35,05 | 34,52 | 36,45 | 5 864 181 | 210 677 104 |
  |
| DOM (DOMDEV) | 25 Aug 17:00 | 250,50 | 0,00 | (0,00%) | 250,50 | 250,00 | 247,50 | 251,00 | 1 584 | 395 497 |
  |
| DTR (DIGITREE) | 25 Aug 16:24 | 10,00 | -0,20 | (-1,96%) | 10,20 | 9,80 | 9,80 | 10,00 | 3 | 30 |
  |
| DVL (DEVELIA) | 25 Aug 17:00 | 10,76 | -0,04 | (-0,37%) | 10,80 | 10,78 | 10,66 | 10,80 | 81 612 | 876 718 |
  |
| EAH (ESOTIQ) | 25 Aug 16:41 | 37,00 | +0,20 | (+0,54%) | 36,80 | 36,80 | 36,80 | 37,00 | 1 832 | 67 575 |
  |
| EAT (AMREST) | 25 Aug 17:00 | 10,74 | -0,08 | (-0,74%) | 10,82 | 10,84 | 10,66 | 11,00 | 26 922 | 291 690 |
  |
| EBP (ERSTEPL) | 25 Aug 17:00 | 720,00 | +4,00 | (+0,56%) | 716,00 | 716,20 | 713,60 | 724,00 | 38 519 | 27 646 966 |
  |
| ECB (ECBSA) | 25 Aug 16:30 | 20,40 | -0,05 | (-0,24%) | 20,45 | 20,45 | 20,35 | 20,45 | 221 | 4 505 |
  |
| ECH (ECHO) | 25 Aug 17:02 | 5,44 | -0,09 | (-1,63%) | 5,53 | 5,60 | 5,41 | 5,60 | 27 572 | 150 635 |
  |
| EDI (EDINVEST) | 25 Aug 15:16 | 8,20 | +0,12 | (+1,49%) | 8,08 | 8,24 | 8,20 | 8,24 | 229 | 1 884 |
  |
| EEX (EKOEXPORT) | 4 May 16:48 | 1,63 | +0,01 | (+0,62%) | 1,62 | 1,67 | 1,60 | 1,67 | 12 326 | 20 173 | |
| EFK (EFEKT) | 25 Aug 11:01 | 5,95 | -0,05 | (-0,83%) | 6,00 | 5,95 | 5,95 | 5,95 | 316 | 1 880 |
  |
| EHG (EUROHOLD) | 25 Aug 09:00 | 4,46 | -0,28 | (-5,91%) | 4,74 | 4,46 | 4,46 | 4,46 | 35 | 156 |
  |
| EKP (ELKOP) | 25 Aug 13:51 | 2,06 | -0,02 | (-0,96%) | 2,08 | 2,01 | 2,00 | 2,06 | 1 085 | 2 171 |
  |
| ELT (ELEKTROTI) | 25 Aug 17:01 | 70,00 | +3,30 | (+4,95%) | 66,70 | 66,95 | 66,95 | 70,35 | 22 841 | 1 582 700 |
  |
| ENA (ENEA) | 25 Aug 17:04 | 19,67 | +0,50 | (+2,61%) | 19,17 | 19,30 | 19,17 | 19,70 | 192 630 | 3 750 286 |
  |
| ENE (ENELMED) | 25 Aug 17:00 | 20,00 | 0,00 | (0,00%) | 20,00 | 20,20 | 19,90 | 20,20 | 841 | 16 786 |
  |
| ENG (ENERGA) | 25 Aug 17:00 | 19,20 | +0,02 | (+0,10%) | 19,18 | 19,18 | 19,18 | 19,22 | 24 232 | 465 208 |
  |
| ENI (ENERGOINS) | 25 Aug 11:17 | 1,840 | +0,055 | (+3,08%) | 1,785 | 1,790 | 1,750 | 1,840 | 1 390 | 2 505 |
  |
| ENP (ENAP) | 21 Aug 15:00 | 3,54 | +0,14 | (+4,12%) | 3,40 | 3,40 | 3,40 | 3,54 | 1 401 | 4 764 |
  |
| ENT (ENTER) | 25 Aug 17:00 | 52,40 | -0,10 | (-0,19%) | 52,50 | 52,90 | 52,10 | 52,90 | 5 319 | 279 399 |
  |
| EQU (EQUNICO) | 25 Aug 16:49 | 1,535 | -0,005 | (-0,32%) | 1,540 | 1,520 | 1,470 | 1,540 | 50 799 | 76 101 |
  |
| ERB (ERBUD) | 25 Aug 17:03 | 21,55 | -0,15 | (-0,69%) | 21,70 | 22,00 | 21,50 | 22,00 | 7 408 | 160 019 |
  |
| ERG | 25 Aug 15:56 | 46,00 | +2,00 | (+4,55%) | 44,00 | 44,00 | 44,00 | 46,00 | 323 | 14 346 |
  |
| EST (ESTAR) | 5 Aug 13:50 | 1,40 | 0,00 | (0,00%) | 1,40 | 1,40 | 1,40 | 1,40 | 20 | 28 | |
| ETL (EUROTEL) | 25 Aug 15:43 | 30,00 | +0,40 | (+1,35%) | 29,60 | 30,15 | 29,40 | 30,15 | 5 045 | 149 284 |
  |
| EUC (EUCO) | 4 May 16:49 | 0,510 | -0,002 | (-0,39%) | 0,512 | 0,512 | 0,499 | 0,516 | 19 999 | 10 148 |
 |
| EUR (EUROCASH) | 25 Aug 17:04 | 5,150 | +0,162 | (+3,25%) | 4,988 | 5,010 | 5,000 | 5,210 | 978 982 | 5 001 429 |
  |
| FAB (FABRITY) | 25 Aug 16:08 | 25,90 | +0,30 | (+1,17%) | 25,60 | 25,60 | 25,60 | 26,00 | 147 | 3 819 |
  |
| FEE (FEERUM) | 25 Aug 17:00 | 17,40 | +0,05 | (+0,29%) | 17,35 | 16,10 | 16,10 | 17,50 | 1 578 | 27 343 |
  |
| FFI (FASTFIN) | 3 Oct 11:00 | 1,01 | -0,03 | (-2,88%) | 1,04 | 1,01 | 1,01 | 1,01 | 1 200 | 1 212 | |
| FHB (FOODHUB) | 25 Aug 16:49 | 2,09 | 0,00 | (0,00%) | 2,09 | 2,05 | 2,04 | 2,09 | 3 691 | 7 561 |
  |
| FMG | 25 Aug 09:00 | 59,80 | 0,00 | (0,00%) | 59,80 | 59,80 | 59,80 | 59,80 | 2 | 120 |
  |
| FON | 25 Aug 14:42 | 1,780 | +0,040 | (+2,30%) | 1,740 | 1,740 | 1,740 | 1,780 | 1 001 | 1 742 |
 |
| FRO (FERRO) | 25 Aug 17:00 | 36,30 | +0,40 | (+1,11%) | 35,90 | 36,00 | 36,00 | 36,60 | 22 366 | 808 994 |
  |
| FSG (FASING) | 25 Aug 15:11 | 14,50 | -0,10 | (-0,68%) | 14,60 | 14,50 | 14,50 | 14,70 | 548 | 7 962 |
  |
| FTE (FORTE) | 25 Aug 16:35 | 15,50 | +0,10 | (+0,65%) | 15,40 | 15,35 | 15,35 | 15,90 | 578 | 9 046 |
  |
| GIF (GAMFACTOR) | 25 Aug 14:19 | 4,470 | +0,070 | (+1,59%) | 4,400 | 4,400 | 4,400 | 4,480 | 1 889 | 8 391 |
  |
| GKI (IMMOBILE) | 25 Aug 17:00 | 5,00 | 0,00 | (0,00%) | 5,00 | 5,00 | 4,93 | 5,00 | 21 905 | 109 151 |
  |
| GMT (GENOMTEC) | 25 Aug 17:00 | 3,68 | -0,07 | (-1,87%) | 3,75 | 3,70 | 3,66 | 3,76 | 5 254 | 19 589 |
  |
| GNS (NIEWIADOW) | 25 Aug 17:04 | 14,50 | +0,20 | (+1,40%) | 14,30 | 14,30 | 14,15 | 14,50 | 102 346 | 1 470 169 |
  |
| GOB (GOBARTO) | 25 Aug 15:00 | 21,50 | +0,70 | (+3,37%) | 20,80 | 21,50 | 21,50 | 21,50 | 350 | 7 525 |
  |
| GOP (GAMEOPS) | 25 Aug 16:47 | 11,05 | -0,05 | (-0,45%) | 11,10 | 11,00 | 11,00 | 11,30 | 1 651 | 18 189 |
  |
| GPP (GRUPRACUJ) | 25 Aug 17:00 | 55,00 | +0,70 | (+1,29%) | 54,30 | 54,00 | 52,00 | 57,10 | 100 377 | 5 508 792 |
  |
| GPW | 25 Aug 17:03 | 99,40 | -1,00 | (-1,00%) | 100,40 | 100,50 | 99,25 | 100,70 | 125 842 | 12 552 513 |
  |
| GRN (GRODNO) | 25 Aug 17:00 | 15,35 | +0,25 | (+1,66%) | 15,10 | 15,25 | 15,10 | 15,85 | 33 676 | 520 727 |
  |
| GRX (GREENX) | 25 Aug 17:00 | 2,810 | +0,010 | (+0,36%) | 2,800 | 2,818 | 2,760 | 2,830 | 462 776 | 1 295 694 |
  |
| GTC | 25 Aug 17:00 | 2,49 | -0,06 | (-2,35%) | 2,55 | 2,57 | 2,42 | 2,57 | 174 761 | 432 480 |
  |
| GTN (GETIN) | 25 Aug 17:00 | 0,3690 | +0,0060 | (+1,65%) | 0,3630 | 0,3630 | 0,3620 | 0,3765 | 106 457 | 39 135 |
  |
| GVT (VIRTUS) | 25 Aug 16:40 | 1,298 | +0,002 | (+0,15%) | 1,296 | 1,300 | 1,286 | 1,302 | 63 697 | 82 286 |
  |
| HDR (HYDROTOR) | 25 Aug 15:50 | 9,52 | +0,04 | (+0,42%) | 9,48 | 9,48 | 9,44 | 9,52 | 684 | 6 488 |
  |
| HEL (HELIO) | 25 Aug 15:47 | 55,60 | +0,60 | (+1,09%) | 55,00 | 55,40 | 55,40 | 55,60 | 211 | 11 705 |
  |
| HRP (HARPER) | 25 Aug 16:24 | 5,04 | -0,08 | (-1,56%) | 5,12 | 5,16 | 5,04 | 5,16 | 2 634 | 13 342 |
  |
| HRS (HERKULES) | 25 Aug 17:00 | 1,340 | -0,005 | (-0,37%) | 1,345 | 1,345 | 1,340 | 1,345 | 340 | 456 |
  |
| HUG (HUUUGE) | 25 Aug 17:00 | 21,70 | +0,35 | (+1,64%) | 21,35 | 21,55 | 21,35 | 21,80 | 4 138 | 88 799 |
  |
| IBS (IBSM) | 25 Aug 09:00 | 49,60 | +0,20 | (+0,40%) | 49,40 | 49,60 | 49,60 | 49,60 | 1 | 50 |
  |
| ICE (MEDINICE) | 25 Aug 17:00 | 72,30 | -1,40 | (-1,90%) | 73,70 | 74,00 | 71,50 | 74,00 | 6 344 | 458 880 |
  |
| IDG (INDYGO) | 2 May 15:01 | 0,250 | 0,000 | (0,00%) | 0,250 | 0,250 | 0,250 | 0,250 | 1 950 | 488 | |
| IDM (IDMSA) | 21 Aug 16:42 | 0,460 | 0,000 | (0,00%) | 0,460 | 0,460 | 0,460 | 0,460 | 696 | 320 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 25 Aug 15:59 | 24,95 | +0,40 | (+1,63%) | 24,55 | 24,75 | 24,70 | 25,00 | 786 | 19 506 |
  |
| IFR (IFSA) | 25 Aug 10:23 | 0,113 | -0,001 | (-0,88%) | 0,114 | 0,111 | 0,111 | 0,113 | 216 | 24 |
 |
| IMC (IMCOMPANY) | 25 Aug 17:00 | 30,90 | -0,30 | (-0,96%) | 31,20 | 31,15 | 30,70 | 31,15 | 3 670 | 113 762 |
  |
| IMP (IMPERIO) | 25 Aug 12:13 | 1,60 | 0,00 | (0,00%) | 1,60 | 1,60 | 1,60 | 1,60 | 1 | 2 |
  |
| IMS | 25 Aug 16:42 | 2,43 | -0,01 | (-0,21%) | 2,43 | 2,46 | 2,37 | 2,48 | 12 585 | 30 379 |
  |
| INC | 25 Aug 16:17 | 1,500 | +0,020 | (+1,35%) | 1,480 | 1,500 | 1,415 | 1,500 | 47 666 | 68 708 |
  |
| ING (INGBSK) | 25 Aug 17:00 | 441,40 | +0,80 | (+0,18%) | 440,60 | 439,00 | 436,40 | 444,80 | 15 211 | 6 732 287 |
  |
| INK (INSTALKRK) | 25 Aug 16:42 | 35,60 | -0,40 | (-1,11%) | 36,00 | 36,00 | 34,90 | 36,00 | 4 971 | 175 292 |
  |
| INL (INTROL) | 25 Aug 16:49 | 8,40 | -0,02 | (-0,24%) | 8,42 | 8,42 | 8,28 | 8,42 | 77 | 638 |
  |
| INP (INPRO) | 25 Aug 16:49 | 7,60 | 0,00 | (0,00%) | 7,60 | 7,70 | 7,45 | 7,70 | 4 287 | 32 308 |
  |
| IPE (IPOPEMA) | 25 Aug 16:29 | 9,58 | +0,20 | (+2,13%) | 9,38 | 9,38 | 9,36 | 9,78 | 2 597 | 24 862 |
  |
| IPO (INTERSPPL) | 25 Aug 16:18 | 0,325 | +0,007 | (+2,20%) | 0,318 | 0,319 | 0,312 | 0,325 | 23 004 | 7 365 |
  |
| 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) | 25 Aug 16:19 | 1,510 | 0,000 | (0,00%) | 1,510 | 1,510 | 1,470 | 1,510 | 770 | 1 161 |
  |
| IZB (IZOBLOK) | 24 Aug 11:00 | 39,40 | 0,00 | (0,00%) | 39,40 | 39,40 | 39,40 | 39,40 | 52 | 2 049 |
  |
| IZO (IZOLACJA) | 25 Aug 17:00 | 3,78 | -0,02 | (-0,53%) | 3,80 | 3,68 | 3,68 | 3,78 | 5 | 19 |
  |
| IZS (IZOSTAL) | 25 Aug 17:02 | 3,14 | 0,00 | (0,00%) | 3,14 | 3,16 | 3,10 | 3,16 | 26 989 | 84 830 |
  |
| JRH | 25 Aug 17:00 | 3,69 | -0,10 | (-2,64%) | 3,79 | 3,79 | 3,59 | 3,79 | 47 612 | 174 665 |
  |
| JSW | 25 Aug 17:01 | 31,50 | +1,30 | (+4,30%) | 30,20 | 30,20 | 30,16 | 31,63 | 861 903 | 26 722 526 |
  |
| JWW (JWWINVEST) | 25 Aug 09:13 | 3,03 | 0,00 | (0,00%) | 3,03 | 3,03 | 3,03 | 3,03 | 5 | 15 |
  |
| KCH (KRAKCHEM) | 25 Aug 16:44 | 0,490 | +0,015 | (+3,16%) | 0,475 | 0,475 | 0,465 | 0,490 | 140 792 | 67 238 |
  |
| KCI | 25 Aug 11:30 | 0,908 | -0,004 | (-0,44%) | 0,912 | 0,890 | 0,890 | 0,908 | 1 011 | 900 |
  |
| KDM (KDMSHIPNG) | 6 May 11:00 | 1,40 | +0,01 | (+0,72%) | 1,39 | 1,40 | 1,40 | 1,40 | 28 383 | 39 736 | |
| KER (KERNEL) | 25 Aug 16:49 | 19,54 | 0,00 | (0,00%) | 19,54 | 19,54 | 19,54 | 19,58 | 11 008 | 215 111 |
  |
| KGH (KGHM) | 25 Aug 17:03 | 366,00 | +7,60 | (+2,12%) | 358,40 | 358,50 | 355,35 | 366,00 | 778 943 | 282 282 112 |
  |
| KGL | 25 Aug 09:15 | 11,10 | -0,10 | (-0,89%) | 11,20 | 11,10 | 11,10 | 11,10 | 450 | 4 995 |
  |
| KGN (KOGENERA) | 25 Aug 17:00 | 69,80 | +2,80 | (+4,18%) | 67,00 | 66,90 | 66,60 | 70,80 | 340 974 | 22 858 410 |
  |
| KMP (KOMPAP) | 25 Aug 11:06 | 21,00 | 0,00 | (0,00%) | 21,00 | 20,20 | 20,20 | 21,00 | 60 | 1 220 |
  |
| KOM (KOMPUTRON) | 25 Aug 13:43 | 5,88 | +0,01 | (+0,17%) | 5,87 | 5,85 | 5,78 | 5,89 | 1 782 | 10 466 |
  |
| KPD (KPPD) | 25 Aug 16:39 | 19,90 | -0,30 | (-1,49%) | 20,20 | 20,20 | 19,90 | 20,20 | 141 | 2 833 |
  |
| KPL (KINOPOL) | 25 Aug 17:00 | 18,60 | 0,00 | (0,00%) | 18,60 | 18,60 | 18,40 | 18,70 | 3 445 | 63 909 |
  |
| KRK (KRKA) | 25 Aug 14:22 | 1 110,00 | 0,00 | (0,00%) | 1 110,00 | 1 110,00 | 1 110,00 | 1 124,00 | 89 | 98 858 |
  |
| KRU (KRUK) | 25 Aug 17:00 | 440,20 | +6,70 | (+1,55%) | 433,50 | 433,20 | 432,40 | 442,00 | 37 869 | 16 627 833 |
  |
| KSG (KSGAGRO) | 25 Aug 16:35 | 3,250 | -0,045 | (-1,37%) | 3,295 | 3,325 | 3,205 | 3,340 | 2 319 | 7 607 |
  |
| KTY (KETY) | 25 Aug 17:00 | 1 241,00 | +6,00 | (+0,49%) | 1 235,00 | 1 235,00 | 1 228,00 | 1 250,00 | 11 808 | 14 664 478 |
  |
| KVT (KRVITAMIN) | 24 Aug 16:49 | 13,05 | -0,10 | (-0,76%) | 13,15 | 13,15 | 12,65 | 13,15 | 217 | 2 757 |
  |
| LBT (LIBET) | 25 Aug 09:42 | 1,200 | 0,000 | (0,00%) | 1,200 | 1,205 | 1,200 | 1,205 | 7 952 | 9 569 |
  |
| LBW (LUBAWA) | 25 Aug 17:03 | 12,15 | -0,21 | (-1,70%) | 12,36 | 12,34 | 11,92 | 12,38 | 358 979 | 4 339 293 |
  |
| LEN (LENA) | 25 Aug 13:01 | 2,16 | +0,02 | (+0,93%) | 2,14 | 2,14 | 2,14 | 2,17 | 9 006 | 19 354 |
  |
| LES (LESS) | 25 Aug 17:00 | 0,238 | -0,003 | (-1,24%) | 0,241 | 0,241 | 0,231 | 0,241 | 42 516 | 9 904 |
  |
| LKD (LOKUM) | 25 Aug 15:05 | 22,60 | 0,00 | (0,00%) | 22,60 | 22,60 | 22,60 | 23,00 | 44 | 995 |
  |
| LMU (LMCU) | 25 Aug 17:00 | 27,70 | -0,95 | (-3,32%) | 28,65 | 28,50 | 27,46 | 29,46 | 12 803 | 365 084 | |
| LPP | 25 Aug 17:00 | 20 700,00 | +140,00 | (+0,68%) | 20 560,00 | 20 560,00 | 20 500,00 | 20 740,00 | 1 888 | 38 942 180 |
  |
| LRQ (LARQ) | 25 Aug 14:32 | 2,66 | -0,04 | (-1,48%) | 2,70 | 2,69 | 2,66 | 2,75 | 18 231 | 49 142 |
  |
| LSI (LSISOFT) | 25 Aug 11:50 | 53,60 | +0,20 | (+0,37%) | 53,40 | 53,00 | 53,00 | 53,60 | 27 | 1 446 |
  |
| LTX (LENTEX) | 25 Aug 17:00 | 6,90 | -0,08 | (-1,15%) | 6,98 | 6,86 | 6,80 | 6,90 | 5 884 | 40 127 |
  |
| LWB (BOGDANKA) | 25 Aug 17:02 | 25,10 | +0,85 | (+3,51%) | 24,25 | 24,50 | 24,00 | 25,25 | 162 371 | 4 001 913 |
  |
| MAB (MABION) | 25 Aug 17:01 | 7,72 | -0,12 | (-1,53%) | 7,84 | 7,80 | 7,72 | 7,84 | 17 097 | 132 811 |
  |
| MAK (MAKARONPL) | 25 Aug 17:00 | 25,50 | +0,10 | (+0,39%) | 25,40 | 25,45 | 24,80 | 25,50 | 1 899 | 47 949 |
  |
| MAN (MANYDEV) | 1 Oct 15:00 | 0,616 | -0,014 | (-2,22%) | 0,630 | 0,630 | 0,616 | 0,630 | 4 160 | 2 618 | |
| MBK (MBANK) | 25 Aug 17:02 | 1 370,50 | -7,50 | (-0,54%) | 1 378,00 | 1 374,00 | 1 365,00 | 1 388,00 | 9 074 | 12 456 176 |
  |
| MBR (MOBRUK) | 25 Aug 17:00 | 362,50 | -4,00 | (-1,09%) | 366,50 | 366,50 | 360,50 | 369,50 | 4 141 | 1 505 856 |
  |
| MBW (MBWS) | 11 Aug 12:12 | 11,90 | -0,10 | (-0,83%) | 12,00 | 11,90 | 11,90 | 11,90 | 100 | 1 190 |
 |
| MCI | 25 Aug 15:32 | 28,00 | -0,10 | (-0,36%) | 28,10 | 28,30 | 28,00 | 28,50 | 3 818 | 107 250 |
  |
| MCR | 25 Aug 17:00 | 15,20 | +0,15 | (+1,00%) | 15,05 | 15,15 | 14,80 | 15,30 | 4 430 | 67 045 |
  |
| MDG (MEDICALG) | 25 Aug 17:00 | 28,85 | -0,10 | (-0,35%) | 28,95 | 29,20 | 28,40 | 29,20 | 35 353 | 1 016 433 |
  |
| MDI (MDIENERGIA) | 25 Aug 16:49 | 2,36 | -0,01 | (-0,42%) | 2,37 | 2,39 | 2,26 | 2,39 | 103 741 | 238 843 |
  |
| MDV (MODIVO) | 25 Aug 17:02 | 89,68 | -0,32 | (-0,36%) | 90,00 | 90,04 | 89,08 | 90,48 | 115 306 | 10 350 792 |
  |
| MEG (MEGARON) | 25 Aug 11:00 | 6,05 | -0,05 | (-0,82%) | 6,10 | 6,05 | 6,05 | 6,05 | 1 | 6 |
 |
| MEX (MEXPOLSKA) | 25 Aug 17:00 | 3,50 | +0,03 | (+0,86%) | 3,47 | 3,47 | 3,46 | 3,50 | 3 253 | 11 281 |
  |
| MFO | 25 Aug 16:48 | 31,70 | +0,10 | (+0,32%) | 31,60 | 32,00 | 31,40 | 32,00 | 3 202 | 101 246 |
  |
| MGT (MANGATA) | 25 Aug 16:20 | 62,20 | +0,80 | (+1,30%) | 61,40 | 62,20 | 62,20 | 62,20 | 72 | 4 478 |
  |
| MIL (MILLENNIUM) | 25 Aug 17:04 | 21,14 | +0,12 | (+0,57%) | 21,02 | 21,00 | 20,88 | 21,28 | 180 581 | 3 821 845 |
  |
| MIR (MIRACULUM) | 25 Aug 14:34 | 0,570 | 0,000 | (0,00%) | 0,570 | 0,570 | 0,556 | 0,570 | 875 | 489 |
  |
| MLG (MLPGROUP) | 25 Aug 17:00 | 117,50 | -0,50 | (-0,42%) | 118,00 | 118,00 | 115,00 | 118,00 | 778 | 90 306 |
  |
| MLK (MILKILAND) | 25 Aug 15:10 | 1,498 | -0,026 | (-1,71%) | 1,524 | 1,472 | 1,440 | 1,498 | 10 181 | 14 822 |
  |
| MLS (MLSYSTEM) | 25 Aug 16:30 | 14,24 | +0,16 | (+1,14%) | 14,08 | 14,08 | 14,02 | 14,26 | 4 144 | 58 385 |
  |
| MNC (MENNICA) | 25 Aug 17:00 | 40,80 | -0,60 | (-1,45%) | 41,40 | 42,00 | 40,50 | 42,30 | 4 719 | 195 828 |
  |
| MOC (MOLECURE) | 25 Aug 17:00 | 6,03 | -0,11 | (-1,79%) | 6,14 | 6,12 | 6,01 | 6,14 | 11 561 | 70 278 |
  |
| MOL | 25 Aug 17:00 | 60,75 | +0,10 | (+0,16%) | 60,65 | 60,85 | 59,10 | 61,00 | 3 362 | 201 452 |
  |
| MON (MONNARI) | 25 Aug 17:00 | 5,40 | +0,02 | (+0,37%) | 5,38 | 5,40 | 5,24 | 5,42 | 5 342 | 28 537 |
  |
| MOV (MOVIEGAMES) | 25 Aug 17:00 | 6,72 | +0,02 | (+0,30%) | 6,70 | 6,79 | 6,60 | 6,80 | 3 314 | 22 170 |
  |
| MQR (MULTIQURE) | 25 Aug 17:02 | 3,135 | +0,125 | (+4,15%) | 3,010 | 3,095 | 3,095 | 3,255 | 344 832 | 1 098 188 |
  |
| MRB (MIRBUD) | 25 Aug 17:02 | 12,70 | -0,16 | (-1,24%) | 12,86 | 12,95 | 12,60 | 13,10 | 210 998 | 2 708 848 |
  |
| MRC (MERCATOR) | 25 Aug 17:00 | 60,40 | +0,40 | (+0,67%) | 60,00 | 59,90 | 58,50 | 61,10 | 27 991 | 1 675 420 |
  |
| MSP (MOSTALPLC) | 25 Aug 16:46 | 13,00 | 0,00 | (0,00%) | 13,00 | 13,00 | 12,95 | 13,00 | 964 | 12 528 |
  |
| MSW (MOSTALWAR) | 25 Aug 15:00 | 3,24 | -0,10 | (-2,99%) | 3,34 | 3,36 | 3,24 | 3,36 | 2 095 | 6 960 |
  |
| MSZ (MOSTALZAB) | 25 Aug 17:00 | 6,16 | +0,02 | (+0,33%) | 6,14 | 6,20 | 6,12 | 6,25 | 8 923 | 55 031 |
  |
| MUR (MURAPOL) | 25 Aug 17:00 | 38,40 | +0,10 | (+0,26%) | 38,30 | 38,55 | 38,35 | 38,80 | 10 288 | 396 281 |
  |
| MVP (MARVIPOL) | 25 Aug 16:44 | 8,26 | -0,02 | (-0,24%) | 8,28 | 8,12 | 8,12 | 8,26 | 7 424 | 60 695 |
  |
| MWT (MWTRADE) | 25 Aug 15:50 | 2,30 | -0,10 | (-4,17%) | 2,40 | 2,40 | 2,24 | 2,40 | 1 205 | 2 700 |
  |
| MXC (MAXCOM) | 25 Aug 14:45 | 5,64 | +0,10 | (+1,81%) | 5,54 | 5,62 | 5,56 | 5,64 | 61 | 341 |
  |
| MZA (MUZA) | 25 Aug 16:36 | 8,80 | 0,00 | (0,00%) | 8,80 | 8,70 | 8,70 | 8,80 | 102 | 897 |
  |
| NCL (NOCTILUCA) | 25 Aug 17:00 | 92,00 | -0,90 | (-0,97%) | 92,90 | 91,80 | 91,80 | 92,90 | 1 001 | 92 323 |
  |
| NEU (NEUCA) | 25 Aug 17:00 | 758,00 | -16,00 | (-2,07%) | 774,00 | 772,00 | 758,00 | 774,00 | 1 408 | 1 078 304 |
  |
| NNG (NANOGROUP) | 25 Aug 17:00 | 2,38 | -0,09 | (-3,64%) | 2,47 | 2,48 | 2,38 | 2,48 | 40 146 | 96 234 |
  |
| NTC (NTCAPITAL) | 25 Aug 09:20 | 0,636 | 0,000 | (0,00%) | 0,636 | 0,636 | 0,636 | 0,636 | 15 | 10 |
  |
| NTT (NTTSYSTEM) | 25 Aug 16:41 | 16,25 | +0,30 | (+1,88%) | 15,95 | 16,85 | 15,75 | 16,85 | 1 862 | 29 985 |
  |
| NTU (NOVATURAS) | 25 Aug 14:56 | 5,02 | 0,00 | (0,00%) | 5,02 | 4,81 | 4,81 | 5,02 | 2 | 10 |
  |
| NVA (PANOVA) | 25 Aug 14:20 | 17,80 | +0,15 | (+0,85%) | 17,65 | 17,70 | 17,70 | 17,80 | 1 261 | 22 399 |
  |
| NVG (NOVAVISGR) | 25 Aug 16:06 | 0,677 | -0,003 | (-0,44%) | 0,680 | 0,680 | 0,677 | 0,690 | 6 359 | 4 329 |
  |
| NVT (NOVITA) | 25 Aug 13:36 | 97,20 | -0,80 | (-0,82%) | 98,00 | 97,20 | 97,20 | 97,20 | 15 | 1 458 |
  |
| NWA (NWAI) | 25 Aug 13:19 | 30,60 | +0,40 | (+1,32%) | 30,20 | 30,40 | 30,40 | 30,80 | 420 | 12 828 |
  |
| NWG (NEWAG) | 25 Aug 17:00 | 91,50 | 0,00 | (0,00%) | 91,50 | 91,50 | 90,00 | 92,90 | 11 758 | 1 072 830 |
  |
| NXG (NEXITY) | 25 Aug 17:00 | 0,965 | -0,075 | (-7,21%) | 1,040 | 1,060 | 0,960 | 1,100 | 20 990 | 21 306 |
  |
| OBL (ORZBIALY) | 20 Aug 11:00 | 39,60 | +0,20 | (+0,51%) | 39,40 | 39,60 | 39,60 | 39,60 | 220 | 8 712 |
  |
| ODL (ODLEWNIE) | 25 Aug 17:03 | 18,25 | -0,35 | (-1,88%) | 18,60 | 18,30 | 18,15 | 18,85 | 15 567 | 285 852 |
  |
| OML (ONEMORE) | 25 Aug 16:48 | 2,300 | -0,010 | (-0,43%) | 2,310 | 2,320 | 2,220 | 2,330 | 80 427 | 182 317 |
  |
| OND (ONDE) | 25 Aug 16:21 | 9,17 | +0,04 | (+0,44%) | 9,13 | 9,25 | 9,05 | 9,25 | 14 796 | 134 842 |
  |
| ONO (ONESANO) | 25 Aug 10:37 | 0,530 | -0,010 | (-1,85%) | 0,540 | 0,530 | 0,530 | 0,546 | 10 700 | 5 673 |
  |
| OPG (ORCOGROUP) | 24 Aug 13:22 | 3,56 | 0,00 | (0,00%) | 3,56 | 3,56 | 3,56 | 3,70 | 886 | 3 259 |
  |
| OPL (ORANGEPL) | 25 Aug 17:00 | 14,525 | +0,260 | (+1,82%) | 14,265 | 14,300 | 14,165 | 14,685 | 1 421 373 | 20 574 240 |
  |
| OPM (OPTEAM) | 25 Aug 16:45 | 5,60 | -0,10 | (-1,75%) | 5,70 | 5,60 | 5,55 | 5,70 | 657 | 3 687 |
  |
| OPN (OPONEO.PL) | 25 Aug 17:00 | 106,60 | -0,80 | (-0,74%) | 107,40 | 107,40 | 103,20 | 107,40 | 9 462 | 998 238 |
  |
| OTM (OTMUCHOW) | 25 Aug 09:03 | 4,76 | 0,00 | (0,00%) | 4,76 | 4,88 | 4,76 | 4,88 | 185 | 882 |
  |
| OTS (OTLOG) | 25 Aug 17:00 | 15,50 | +0,08 | (+0,52%) | 15,42 | 15,42 | 15,12 | 15,50 | 1 586 | 24 437 |
  |
| PAS (PASSUS) | 25 Aug 17:00 | 132,60 | -2,40 | (-1,78%) | 135,00 | 136,00 | 131,20 | 136,00 | 3 927 | 529 385 |
  |
| PAT (PATENTUS) | 25 Aug 16:31 | 2,36 | -0,01 | (-0,42%) | 2,37 | 2,36 | 2,34 | 2,36 | 6 907 | 16 234 |
  |
| PBF (PBSFINANSE) | 25 Aug 11:01 | 1,05 | -0,05 | (-4,55%) | 1,10 | 1,05 | 1,05 | 1,05 | 6 000 | 6 300 |
  |
| PBG | 25 Sep 12:19 | 0,0180 | +0,0010 | (+5,88%) | 0,0170 | 0,0180 | 0,0180 | 0,0180 | 978 207 | 17 608 | |
| PBX (PEKABEX) | 25 Aug 17:00 | 8,65 | -0,02 | (-0,23%) | 8,67 | 8,78 | 8,65 | 8,78 | 45 896 | 400 078 |
  |
| PCE (POLICE) | 25 Aug 17:00 | 7,40 | -0,02 | (-0,27%) | 7,42 | 7,28 | 7,26 | 7,44 | 3 904 | 28 480 |
  |
| PCF (PCFGROUP) | 25 Aug 17:00 | 3,740 | -0,010 | (-0,27%) | 3,750 | 3,690 | 3,660 | 3,760 | 10 542 | 39 255 |
  |
| PCO (PEPCO) | 25 Aug 17:00 | 42,40 | +0,33 | (+0,78%) | 42,07 | 42,15 | 41,93 | 42,40 | 1 101 085 | 46 498 044 |
  |
| PCR (PCCROKITA) | 25 Aug 17:03 | 66,50 | -0,80 | (-1,19%) | 67,30 | 67,30 | 66,20 | 67,80 | 9 309 | 623 939 |
  |
| PCX (PCCEXOL) | 25 Aug 17:00 | 2,05 | -0,03 | (-1,44%) | 2,08 | 2,08 | 2,05 | 2,09 | 14 768 | 30 503 |
  |
| PEN (PHOTON) | 25 Aug 15:37 | 1,345 | 0,000 | (0,00%) | 1,345 | 1,345 | 1,300 | 1,345 | 209 | 276 |
  |
| PEO (PEKAO) | 25 Aug 17:00 | 257,10 | -0,50 | (-0,19%) | 257,60 | 259,00 | 256,20 | 261,00 | 610 428 | 157 333 680 |
  |
| PEP | 25 Aug 17:00 | 54,30 | 0,00 | (0,00%) | 54,30 | 54,30 | 54,00 | 54,30 | 3 709 | 200 972 |
  |
| PGE | 25 Aug 17:02 | 10,540 | +0,330 | (+3,23%) | 10,210 | 10,225 | 10,225 | 10,580 | 2 323 914 | 24 360 554 |
  |
| PGM (PMPG) | 25 Aug 15:06 | 2,00 | +0,06 | (+3,09%) | 1,94 | 1,96 | 1,96 | 2,02 | 10 737 | 21 313 |
  |
| PGV (PGFGROUP) | 25 Aug 17:00 | 0,619 | +0,122 | (+24,42%) | 0,498 | 0,530 | 0,530 | 0,620 | 881 841 | 514 952 |
  |
| PHN | 25 Aug 13:13 | 9,26 | +0,06 | (+0,65%) | 9,20 | 9,20 | 9,16 | 9,26 | 257 | 2 361 |
  |
| PHR (PHARMENA) | 25 Aug 16:46 | 3,14 | -0,06 | (-1,88%) | 3,20 | 3,19 | 3,11 | 3,19 | 3 368 | 10 617 |
  |
| PJP (PJPMAKRUM) | 25 Aug 17:00 | 22,70 | -0,10 | (-0,44%) | 22,80 | 22,70 | 20,80 | 22,70 | 2 295 | 49 460 |
  |
| PKN (PKNORLEN) | 25 Aug 17:02 | 152,52 | -1,48 | (-0,96%) | 154,00 | 153,72 | 151,70 | 153,82 | 1 018 601 | 155 347 616 |
  |
| PKO (PKOBP) | 25 Aug 17:00 | 113,52 | +0,38 | (+0,34%) | 113,14 | 113,80 | 113,30 | 114,64 | 1 041 881 | 118 591 768 |
  |
| PKP (PKPCARGO) | 25 Aug 17:02 | 10,67 | -0,21 | (-1,93%) | 10,88 | 10,76 | 10,59 | 10,94 | 180 361 | 1 935 491 |
  |
| PLW (PLAYWAY) | 25 Aug 17:02 | 246,00 | -1,00 | (-0,40%) | 247,00 | 245,50 | 242,00 | 247,00 | 2 227 | 544 790 |
  |
| PLZ (PLAZACNTR) | 25 Aug 17:00 | 1,198 | -0,014 | (-1,16%) | 1,212 | 1,186 | 1,180 | 1,198 | 2 249 | 2 657 |
  |
| PMA (PRIMAMODA) | 4 May 15:00 | 0,840 | +0,130 | (+18,31%) | 0,710 | 0,770 | 0,770 | 0,840 | 2 | 2 | |
| PPS (PEPEES) | 25 Aug 13:01 | 0,770 | +0,010 | (+1,32%) | 0,760 | 0,770 | 0,770 | 0,770 | 4 402 | 3 390 |
  |
| PRI (PRAGMAINK) | 25 Aug 13:27 | 3,70 | 0,00 | (0,00%) | 3,70 | 3,70 | 3,70 | 3,70 | 215 | 796 |
  |
| PRM (PROCHEM) | 25 Aug 09:14 | 21,60 | 0,00 | (0,00%) | 21,60 | 21,60 | 21,60 | 21,60 | 3 | 65 |
  |
| PRT (PROTEKTOR) | 25 Aug 16:44 | 1,118 | -0,002 | (-0,18%) | 1,120 | 1,118 | 1,110 | 1,124 | 28 561 | 31 930 |
  |
| PTG (POLTREG) | 25 Aug 17:00 | 25,00 | -0,20 | (-0,79%) | 25,20 | 25,00 | 24,00 | 25,50 | 12 502 | 314 235 |
  |
| PTW (PTWP) | 25 Aug 16:40 | 143,00 | -0,50 | (-0,35%) | 143,50 | 143,50 | 141,50 | 143,50 | 17 | 2 429 |
  |
| PWX (POLWAX) | 25 Aug 12:31 | 1,000 | +0,016 | (+1,63%) | 0,984 | 1,000 | 0,984 | 1,000 | 4 844 | 4 839 |
  |
| PXM (POLIMEXMS) | 25 Aug 17:01 | 7,830 | +0,280 | (+3,71%) | 7,550 | 7,650 | 7,530 | 7,850 | 487 899 | 3 761 522 |
  |
| PZU | 25 Aug 17:00 | 72,16 | -0,56 | (-0,77%) | 72,72 | 72,82 | 72,00 | 72,98 | 1 900 958 | 137 476 832 |
  |
| QNA (QNATECHNO) | 25 Aug 16:05 | 33,50 | -0,50 | (-1,47%) | 34,00 | 34,10 | 33,50 | 35,30 | 1 021 | 35 035 |
  |
| QNT (QUANTUM) | 25 Aug 16:29 | 36,80 | +3,20 | (+9,52%) | 33,60 | 35,40 | 35,00 | 36,80 | 1 966 | 70 080 |
  |
| QRS (QUERCUS) | 25 Aug 17:03 | 13,86 | -0,18 | (-1,28%) | 14,04 | 14,04 | 13,78 | 14,06 | 17 714 | 246 144 |
  |
| RAF (RAFAMET) | 25 Aug 10:11 | 48,10 | +0,10 | (+0,21%) | 48,00 | 48,10 | 48,10 | 48,10 | 5 | 241 |
  |
| RBW (RAINBOW) | 25 Aug 17:00 | 150,80 | +0,70 | (+0,47%) | 150,10 | 149,60 | 149,10 | 151,80 | 9 668 | 1 456 549 |
  |
| RDN (REDAN) | 2 May 11:00 | 0,0500 | 0,0000 | (0,00%) | 0,0500 | 0,0500 | 0,0500 | 0,0500 | 112 678 | 5 634 | |
| REG (REGNON) | 30 Sep 15:00 | 0,795 | -0,085 | (-9,66%) | 0,880 | 0,880 | 0,795 | 0,880 | 3 555 | 2 981 | |
| REX | 25 Aug 16:39 | 13,30 | -0,10 | (-0,75%) | 13,40 | 13,40 | 13,13 | 13,40 | 2 071 | 27 321 | |
| RHD (REINHOLD) | 19 Aug 11:00 | 0,0400 | 0,0000 | (0,00%) | 0,0400 | 0,0400 | 0,0400 | 0,0400 | 26 000 | 1 040 |
 |
| RLP (RELPOL) | 25 Aug 16:20 | 6,00 | -0,02 | (-0,33%) | 6,02 | 6,02 | 5,88 | 6,02 | 1 379 | 8 248 |
  |
| RMK (REMAK) | 25 Aug 17:00 | 10,30 | +0,20 | (+1,98%) | 10,10 | 10,15 | 9,96 | 10,35 | 634 | 6 472 |
  |
| RNC (REINO) | 25 Aug 11:05 | 1,40 | +0,07 | (+5,26%) | 1,33 | 1,33 | 1,33 | 1,42 | 212 | 292 |
  |
| RND (RENDER) | 25 Aug 14:37 | 72,00 | 0,00 | (0,00%) | 72,00 | 69,40 | 69,40 | 72,00 | 67 | 4 759 |
  |
| RNK (RANKPROGR) | 25 Aug 17:00 | 4,82 | -0,00 | (-0,10%) | 4,82 | 4,69 | 4,69 | 4,82 | 291 | 1 400 |
  |
| ROB (ROBYG) | 25 Aug 17:00 | 31,65 | +0,05 | (+0,17%) | 31,60 | 31,60 | 31,32 | 31,90 | 99 344 | 3 140 183 | |
| RPC (ROPCZYCE) | 25 Aug 15:25 | 25,90 | +0,60 | (+2,37%) | 25,30 | 25,40 | 25,30 | 26,00 | 812 | 21 022 |
  |
| RVU (RYVU) | 25 Aug 17:00 | 18,40 | -0,40 | (-2,13%) | 18,80 | 18,90 | 18,10 | 18,90 | 27 917 | 512 355 |
  |
| RWL (RAWLPLUG) | 25 Aug 16:18 | 13,90 | 0,00 | (0,00%) | 13,90 | 13,90 | 13,90 | 13,90 | 9 | 125 |
  |
| S2B (SYN2BIO) | 25 Aug 17:01 | 63,00 | -1,90 | (-2,93%) | 64,90 | 64,30 | 62,75 | 66,89 | 35 757 | 2 288 549 |
 |
| SAN (SANTANDER) | 25 Aug 16:41 | 54,37 | +0,01 | (+0,02%) | 54,36 | 54,50 | 54,37 | 55,00 | 241 | 13 170 |
  |
| SCP (SCPFL) | 25 Aug 16:49 | 140,20 | +0,40 | (+0,29%) | 139,80 | 140,20 | 138,00 | 140,80 | 1 419 | 198 423 |
  |
| SCW (SCANWAY) | 25 Aug 17:00 | 267,00 | -7,00 | (-2,55%) | 274,00 | 271,00 | 267,00 | 278,00 | 9 853 | 2 667 510 |
  |
| SEK (SEKO) | 25 Aug 16:36 | 12,10 | -0,15 | (-1,22%) | 12,25 | 12,25 | 11,65 | 12,25 | 5 820 | 69 931 |
  |
| SEL (SELENAFM) | 25 Aug 17:00 | 54,00 | -0,80 | (-1,46%) | 54,80 | 54,40 | 53,60 | 54,80 | 2 928 | 158 398 |
  |
| SFG (SILVANO) | 25 Aug 09:52 | 4,41 | 0,00 | (0,00%) | 4,41 | 4,50 | 4,41 | 4,50 | 1 277 | 5 730 |
  |
| SFS (SFINKS) | 25 Aug 16:45 | 0,415 | +0,006 | (+1,47%) | 0,409 | 0,409 | 0,400 | 0,424 | 62 240 | 25 618 |
  |
| SGN (SYGNITY) | 25 Aug 16:49 | 86,50 | +0,50 | (+0,58%) | 86,00 | 86,80 | 86,00 | 88,90 | 13 370 | 1 164 598 |
  |
| SHD (SOHODEV) | 24 Aug 11:00 | 0,116 | 0,000 | (0,00%) | 0,116 | 0,116 | 0,116 | 0,116 | 622 | 72 |
  |
| SHG (STARHEDGE) | 25 Aug 15:06 | 0,204 | 0,000 | (0,00%) | 0,204 | 0,204 | 0,204 | 0,204 | 5 001 | 1 020 |
  |
| SHO (SHOPER) | 22 Jul 16:47 | 42,10 | +0,20 | (+0,48%) | 41,90 | 41,90 | 41,80 | 42,30 | 17 311 | 728 237 |
  |
| SIM (SIMFABRIC) | 25 Aug 17:00 | 1,448 | -0,066 | (-4,36%) | 1,514 | 1,482 | 1,448 | 1,510 | 40 284 | 59 440 |
  |
| SKA (SNIEZKA) | 25 Aug 16:48 | 86,20 | +1,20 | (+1,41%) | 85,00 | 85,40 | 84,80 | 86,40 | 183 | 15 685 |
  |
| SKH (SKARBIEC) | 25 Aug 17:00 | 39,40 | 0,00 | (0,00%) | 39,40 | 39,40 | 39,30 | 39,50 | 1 026 | 40 419 |
  |
| SKL (SKYLINE) | 20 Aug 16:07 | 1,50 | +0,09 | (+6,38%) | 1,41 | 1,50 | 1,50 | 1,50 | 349 | 524 |
  |
| SLV (SELVITA) | 25 Aug 16:49 | 28,60 | +0,40 | (+1,42%) | 28,20 | 27,50 | 27,50 | 28,80 | 9 450 | 269 646 |
  |
| SNK (SANOK) | 25 Aug 17:00 | 22,80 | +0,20 | (+0,88%) | 22,60 | 22,80 | 22,60 | 22,80 | 12 730 | 288 880 |
  |
| SNT (SYNEKTIK) | 25 Aug 17:00 | 338,40 | +0,40 | (+0,12%) | 338,00 | 343,00 | 337,00 | 343,00 | 29 240 | 9 928 286 |
  |
| SNW (SANWIL) | 25 Aug 16:42 | 1,875 | +0,005 | (+0,27%) | 1,870 | 1,875 | 1,875 | 1,920 | 60 | 115 |
  |
| SNX (SUNEX) | 25 Aug 16:49 | 3,530 | +0,030 | (+0,86%) | 3,500 | 3,455 | 3,400 | 3,550 | 19 421 | 67 267 |
  |
| SON (SONEL) | 25 Aug 16:16 | 13,40 | -0,05 | (-0,37%) | 13,45 | 13,40 | 13,15 | 13,45 | 1 608 | 21 357 |
  |
| SPH (SOPHARMA) | 25 Aug 16:28 | 7,76 | -0,64 | (-7,62%) | 8,40 | 7,76 | 7,76 | 7,76 | 120 | 931 |
 |
| SPR (SPYROSOFT) | 25 Aug 16:37 | 415,00 | +9,00 | (+2,22%) | 406,00 | 406,00 | 406,00 | 422,00 | 223 | 92 460 |
  |
| STF (STALPROFI) | 25 Aug 16:43 | 9,78 | 0,00 | (0,00%) | 9,78 | 9,76 | 9,72 | 9,78 | 1 347 | 13 117 |
  |
| STP (STALPROD) | 25 Aug 16:31 | 224,00 | +3,00 | (+1,36%) | 221,00 | 223,00 | 222,00 | 224,00 | 201 | 44 709 |
  |
| STS (SATIS) | 25 Aug 15:00 | 0,208 | -0,002 | (-0,95%) | 0,210 | 0,210 | 0,208 | 0,210 | 6 509 | 1 363 |
  |
| STX (STALEXP) | 25 Aug 17:02 | 1,810 | +0,034 | (+1,91%) | 1,776 | 1,776 | 1,762 | 1,810 | 317 153 | 563 482 |
  |
| SVE (SNTVERSE) | 25 Aug 17:00 | 3,060 | +0,020 | (+0,66%) | 3,040 | 3,095 | 3,025 | 3,100 | 29 248 | 89 670 |
  |
| SVRS (SILVAIR-REGS) | 25 Aug 13:38 | 4,00 | 0,00 | (0,00%) | 4,00 | 4,04 | 4,00 | 4,04 | 2 660 | 10 722 |
  |
| SWG (SECOGROUP) | 25 Aug 16:48 | 36,00 | 0,00 | (0,00%) | 36,00 | 35,00 | 35,00 | 36,00 | 17 | 597 |
  |
| TAR (TARCZYNSKI) | 25 Aug 16:02 | 122,00 | +0,50 | (+0,41%) | 121,50 | 123,00 | 121,50 | 123,00 | 86 | 10 485 |
  |
| TBL (TBULL) | 25 Aug 15:00 | 1,50 | -0,05 | (-3,23%) | 1,55 | 1,50 | 1,50 | 1,50 | 2 165 | 3 248 |
  |
| TEN (TSGAMES) | 25 Aug 17:00 | 105,50 | +3,90 | (+3,84%) | 101,60 | 102,00 | 99,70 | 106,40 | 55 592 | 5 797 867 |
  |
| THG (TENDERHUT) | 25 Aug 09:50 | 5,68 | 0,00 | (0,00%) | 5,68 | 5,68 | 5,68 | 5,68 | 10 | 57 |
  |
| TLX (TALEX) | 25 Aug 09:01 | 18,20 | +0,30 | (+1,68%) | 17,90 | 18,10 | 18,10 | 18,20 | 8 | 145 |
  |
| TMR (TATRY) | 24 Aug 13:29 | 78,00 | 0,00 | (0,00%) | 78,00 | 78,00 | 78,00 | 78,00 | 16 | 1 248 |
  |
| TOA (TOYA) | 25 Aug 17:00 | 9,55 | +0,03 | (+0,32%) | 9,52 | 9,51 | 9,50 | 9,59 | 22 524 | 214 581 |
  |
| TOR (TORPOL) | 25 Aug 17:00 | 68,70 | +0,10 | (+0,15%) | 68,60 | 69,00 | 68,20 | 69,50 | 12 118 | 832 929 |
  |
| TOW (TOWERINVT) | 25 Aug 15:00 | 1,548 | -0,004 | (-0,26%) | 1,552 | 1,552 | 1,548 | 1,552 | 1 233 | 1 909 | |
| TPE (TAURONPE) | 25 Aug 17:04 | 8,432 | +0,170 | (+2,06%) | 8,262 | 8,290 | 8,290 | 8,432 | 2 447 179 | 20 518 088 |
  |
| TRI (TRITON) | 21 Aug 15:08 | 3,20 | -0,04 | (-1,23%) | 3,24 | 3,20 | 3,20 | 3,20 | 100 | 320 |
  |
| TRK (TRAKCJA) | 25 Aug 17:00 | 4,000 | 0,000 | (0,00%) | 4,000 | 4,000 | 3,970 | 4,125 | 147 294 | 594 525 |
  |
| TRN (TRANSPOL) | 25 Aug 17:00 | 14,35 | 0,00 | (0,00%) | 14,35 | 14,50 | 14,35 | 14,75 | 13 563 | 196 414 |
  |
| TRR (TERMOREX) | 25 Aug 14:21 | 0,525 | 0,000 | (0,00%) | 0,525 | 0,545 | 0,525 | 0,545 | 882 | 464 |
  |
| TSG (TESGAS) | 25 Aug 13:12 | 1,730 | -0,020 | (-1,14%) | 1,750 | 1,750 | 1,720 | 1,750 | 1 135 | 1 959 |
  |
| TXT (TEXT) | 25 Aug 17:00 | 49,42 | -0,18 | (-0,36%) | 49,60 | 49,48 | 48,40 | 49,60 | 70 555 | 3 461 139 |
  |
| UCG (UNICREDIT) | 25 Aug 11:24 | 366,00 | +2,80 | (+0,77%) | 363,20 | 380,00 | 366,00 | 380,00 | 8 | 2 998 |
  |
| ULG (ULTGAMES) | 25 Aug 17:00 | 13,50 | -0,15 | (-1,10%) | 13,65 | 13,35 | 13,10 | 13,90 | 7 041 | 94 776 |
  |
| ULM (ULMA) | 25 Aug 17:00 | 52,00 | 0,00 | (0,00%) | 52,00 | 52,00 | 52,00 | 52,00 | 4 | 208 |
  |
| UNF (UNFOLD) | 25 Aug 09:00 | 1,25 | +0,06 | (+5,04%) | 1,19 | 1,25 | 1,25 | 1,25 | 10 | 13 |
  |
| UNI (UNIBEP) | 25 Aug 16:47 | 13,90 | +0,12 | (+0,87%) | 13,78 | 14,00 | 13,70 | 14,20 | 20 943 | 291 649 |
  |
| UNT (UNIMOT) | 25 Aug 17:00 | 180,00 | -1,00 | (-0,55%) | 181,00 | 182,80 | 175,00 | 184,60 | 6 610 | 1 180 748 |
  |
| URT (URTESTE) | 25 Aug 14:53 | 43,70 | +0,20 | (+0,46%) | 43,50 | 43,70 | 43,60 | 43,70 | 197 | 8 599 |
  |
| VGO (VIGOPHOTN) | 25 Aug 17:00 | 486,00 | -11,00 | (-2,21%) | 497,00 | 499,00 | 485,00 | 499,00 | 1 399 | 686 680 |
  |
| VGOA (VIGOPHOTN-PDA) | 25 Aug 09:15 | 500,00 | +11,00 | (+2,25%) | 489,00 | 500,00 | 500,00 | 500,00 | 35 | 17 500 | |
| VIN (VINDEXUS) | 25 Aug 14:39 | 14,90 | +0,10 | (+0,68%) | 14,80 | 14,80 | 14,65 | 14,90 | 7 017 | 103 777 |
  |
| VOT (VOTUM) | 25 Aug 17:00 | 43,85 | -0,05 | (-0,11%) | 43,90 | 44,00 | 43,50 | 44,00 | 3 749 | 163 914 |
  |
| VOX (VOXEL) | 25 Aug 17:00 | 134,20 | +3,80 | (+2,91%) | 130,40 | 131,40 | 129,40 | 136,20 | 12 495 | 1 651 116 |
  |
| VRC (VERCOM) | 25 Aug 17:00 | 131,40 | +0,20 | (+0,15%) | 131,20 | 131,80 | 129,60 | 132,80 | 6 662 | 876 647 |
  |
| VRG | 25 Aug 17:00 | 5,52 | +0,08 | (+1,47%) | 5,44 | 5,46 | 5,40 | 5,60 | 11 512 | 62 962 |
  |
| VVD (VIVID) | 25 Aug 14:25 | 0,604 | -0,020 | (-3,21%) | 0,624 | 0,605 | 0,576 | 0,608 | 9 167 | 5 358 |
  |
| WAS (WASKO) | 25 Aug 17:00 | 5,80 | +0,02 | (+0,35%) | 5,78 | 5,78 | 5,64 | 5,80 | 8 934 | 51 475 |
  |
| WIK (WIKANA) | 25 Aug 16:41 | 9,80 | +0,05 | (+0,51%) | 9,75 | 9,80 | 9,75 | 10,00 | 1 979 | 19 445 |
  |
| WLT (WIELTON) | 25 Aug 17:04 | 5,36 | -0,03 | (-0,56%) | 5,39 | 5,39 | 5,21 | 5,45 | 30 798 | 163 408 |
  |
| WPL (WIRTUALNA) | 25 Aug 16:49 | 63,30 | -0,70 | (-1,09%) | 64,00 | 63,20 | 62,90 | 64,00 | 1 931 | 122 207 |
  |
| WPR (WOODPCKR) | 25 Aug 17:00 | 2,75 | -0,10 | (-3,51%) | 2,85 | 2,78 | 2,61 | 2,89 | 6 330 | 17 064 |
  |
| WTN (WITTCHEN) | 25 Aug 17:00 | 13,63 | -0,02 | (-0,15%) | 13,65 | 13,60 | 13,45 | 13,66 | 10 687 | 144 855 |
  |
| WWL (WAWEL) | 25 Aug 16:29 | 730,00 | +6,00 | (+0,83%) | 724,00 | 724,00 | 720,00 | 744,00 | 684 | 498 352 |
  |
| WXF (WARIMPEX) | 25 Aug 15:57 | 2,22 | +0,04 | (+1,83%) | 2,18 | 2,18 | 2,18 | 2,22 | 407 | 889 |
  |
| XPL (XPLUS) | 25 Aug 16:19 | 3,35 | +0,05 | (+1,52%) | 3,30 | 3,27 | 3,27 | 3,37 | 7 916 | 26 417 |
  |
| XTB | 25 Aug 17:00 | 173,24 | +2,14 | (+1,25%) | 171,10 | 172,50 | 170,28 | 175,42 | 208 828 | 35 984 772 |
  |
| XTP (XTPL) | 25 Aug 17:04 | 69,70 | +2,70 | (+4,03%) | 67,00 | 69,80 | 67,30 | 69,80 | 2 537 | 174 541 |
  |
| YAN (YANOSIK) | 25 Aug 14:39 | 17,50 | 0,00 | (0,00%) | 17,50 | 17,60 | 17,30 | 17,60 | 421 | 7 391 |
  |
| YRL (YARRL) | 25 Aug 16:30 | 6,04 | +0,08 | (+1,34%) | 5,96 | 5,96 | 5,96 | 6,08 | 123 | 744 |
  |
| ZAB (ZABKA) | 25 Aug 17:03 | 31,28 | -0,09 | (-0,29%) | 31,37 | 31,33 | 31,27 | 31,35 | 6 117 981 | 191 524 304 |
  |
| ZAP (PULAWY) | 25 Aug 14:55 | 47,80 | -0,70 | (-1,44%) | 48,50 | 48,50 | 47,70 | 48,50 | 333 | 15 955 |
  |
| ZEP (ZEPAK) | 25 Aug 17:00 | 18,02 | +0,36 | (+2,04%) | 17,66 | 17,90 | 17,90 | 18,20 | 9 305 | 167 125 |
  |
| ZMT (ZAMET) | 25 Aug 17:00 | 0,570 | 0,000 | (0,00%) | 0,570 | 0,574 | 0,568 | 0,574 | 32 373 | 18 452 |
  |
| ZRE (ZREMB) | 25 Aug 16:47 | 8,79 | -0,08 | (-0,90%) | 8,87 | 8,86 | 8,75 | 8,96 | 19 161 | 168 817 |
  |
| ZUE | 25 Aug 16:39 | 11,60 | +0,15 | (+1,31%) | 11,45 | 11,50 | 11,35 | 11,60 | 2 589 | 29 698 |
  |
| ZUK (STAPORKOW) | 25 Aug 16:48 | 4,84 | +0,30 | (+6,61%) | 4,54 | 4,56 | 4,44 | 5,00 | 56 150 | 271 643 |
  |
Biznesradar bez reklam? Sprawdź BR Plus