Biznesradar bez reklam? Sprawdź BR Plus
Akcje GPW
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06N (06MAGNA) | 13:06 | 2,41 | -0,05 | (-2,03%) | 2,46 | 2,38 | 2,38 | 2,46 | 7 500 | 17 970 |
  |
| 08N (08OCTAVA) | 11:00 | 0,650 | +0,025 | (+4,00%) | 0,625 | 0,650 | 0,650 | 0,650 | 100 | 65 |
  |
| 11B (11BIT) | 13:06 | 147,80 | +0,70 | (+0,48%) | 147,10 | 147,00 | 145,10 | 148,60 | 1 671 | 244 553 |
  |
| 1AT (ATAL) | 13:09 | 63,60 | 0,00 | (0,00%) | 63,60 | 63,70 | 62,20 | 63,80 | 319 | 20 230 |
  |
| 3RG (3RGAMES) | 13:08 | 0,750 | +0,010 | (+1,35%) | 0,740 | 0,756 | 0,740 | 0,760 | 9 133 | 6 860 |
  |
| 4MS (4MASS) | 13:11 | 4,685 | +0,085 | (+1,85%) | 4,600 | 4,580 | 4,550 | 4,690 | 8 426 | 39 120 |
  |
| AAT (ALTA) | 09:30 | 1,540 | 0,000 | (0,00%) | 1,540 | 1,540 | 1,540 | 1,540 | 15 | 23 |
  |
| ABE (ABPL) | 13:10 | 146,20 | -1,20 | (-0,81%) | 147,40 | 142,60 | 138,20 | 147,00 | 30 298 | 4 384 859 |
  |
| ABS (ASSECOBS) | 13:00 | 91,60 | +0,60 | (+0,66%) | 91,00 | 91,00 | 90,00 | 91,60 | 1 188 | 107 431 |
  |
| ACG (ACAUTOGAZ) | 10:06 | 21,00 | 0,00 | (0,00%) | 21,00 | 20,80 | 20,80 | 21,00 | 155 | 3 254 |
  |
| ACP (ASSECOPOL) | 13:16 | 191,90 | -0,90 | (-0,47%) | 192,80 | 193,50 | 190,80 | 194,00 | 36 449 | 6 999 917 |
  |
| ACT (ACTION) | 13:18 | 35,70 | -0,75 | (-2,06%) | 36,45 | 36,45 | 34,20 | 36,45 | 10 745 | 381 946 |
  |
| ADV (ADIUVO) | 10:36 | 0,530 | -0,010 | (-1,85%) | 0,540 | 0,530 | 0,530 | 0,530 | 100 | 53 |
  |
| AGO (AGORA) | 13:17 | 9,06 | +0,14 | (+1,57%) | 8,92 | 8,96 | 8,92 | 9,14 | 188 450 | 1 706 529 |
  |
| AGT (AGROTON) | 12:51 | 4,90 | -0,04 | (-0,81%) | 4,94 | 4,98 | 4,90 | 4,98 | 1 945 | 9 538 |
  |
| ALE (ALLEGRO) | 13:19 | 34,700 | +0,255 | (+0,74%) | 34,445 | 34,400 | 34,230 | 34,840 | 773 834 | 26 780 298 |
  |
| ALG (AIGAMES) | 11:56 | 0,768 | +0,028 | (+3,78%) | 0,740 | 0,742 | 0,742 | 0,770 | 146 | 111 |
  |
| ALI (ALTUS) | 10:29 | 3,28 | -0,09 | (-2,67%) | 3,37 | 3,28 | 3,28 | 3,38 | 8 078 | 26 500 |
  |
| ALL (AILLERON) | 13:06 | 16,34 | -0,06 | (-0,37%) | 16,40 | 16,40 | 16,10 | 16,40 | 1 881 | 30 476 |
  |
| ALR (ALIOR) | 13:18 | 128,65 | +2,20 | (+1,74%) | 126,45 | 127,00 | 125,65 | 128,95 | 173 599 | 22 312 948 |
  |
| AMB (AMBRA) | 13:17 | 17,94 | +0,10 | (+0,56%) | 17,84 | 17,80 | 17,76 | 18,06 | 4 681 | 83 378 |
  |
| AMC (AMICA) | 13:12 | 51,10 | -0,30 | (-0,58%) | 51,40 | 51,50 | 51,00 | 52,00 | 2 331 | 120 012 |
  |
| ANR (ANSWEAR) | 13:16 | 18,32 | -0,24 | (-1,29%) | 18,56 | 18,20 | 18,20 | 18,32 | 520 | 9 497 |
  |
| APE (APSENERGY) | 13:05 | 5,50 | +0,50 | (+10,00%) | 5,00 | 5,60 | 5,30 | 6,00 | 94 476 | 525 315 |
  |
| APL (AMPLI) | 8 cze 11:00 | 1,20 | -0,01 | (-0,83%) | 1,21 | 1,20 | 1,20 | 1,20 | 1 557 | 1 868 |
  |
| APN (APLISENS) | 12:23 | 17,90 | +0,05 | (+0,28%) | 17,85 | 17,75 | 17,75 | 18,30 | 15 | 269 |
  |
| APR (AUTOPARTN) | 13:18 | 25,80 | -0,50 | (-1,90%) | 26,30 | 25,90 | 25,60 | 26,25 | 33 048 | 853 010 |
  |
| APT (APATOR) | 13:10 | 25,45 | +0,45 | (+1,80%) | 25,00 | 24,85 | 24,80 | 25,45 | 4 232 | 105 753 |
  |
| ARH (ARCHICOM) | 12:36 | 52,80 | -1,00 | (-1,86%) | 53,80 | 53,80 | 52,80 | 53,80 | 123 | 6 588 |
  |
| ARL (ARLEN) | 12:43 | 24,35 | -0,15 | (-0,61%) | 24,50 | 24,50 | 23,80 | 24,50 | 5 818 | 140 184 |
  |
| ART (ARTIFEX) | 13:11 | 20,10 | +0,56 | (+2,87%) | 19,54 | 19,54 | 19,52 | 20,10 | 3 890 | 77 210 |
  |
| ASB (ASBIS) | 13:18 | 89,55 | +0,85 | (+0,96%) | 88,70 | 89,50 | 87,25 | 90,85 | 252 159 | 22 519 226 |
  |
| ASE (ASSECOSEE) | 12:55 | 62,80 | -0,20 | (-0,32%) | 63,00 | 62,60 | 62,50 | 63,00 | 322 | 20 175 |
  |
| ASM (ASMGROUP) | 13:13 | 0,1715 | +0,0035 | (+2,08%) | 0,1680 | 0,1710 | 0,1670 | 0,1735 | 131 980 | 22 535 |
 |
| AST (ASTARTA) | 13:12 | 48,00 | +0,10 | (+0,21%) | 47,90 | 47,50 | 47,50 | 48,40 | 4 203 | 199 760 |
  |
| ATC (ARCTIC) | 12:45 | 5,85 | 0,00 | (0,00%) | 5,85 | 5,85 | 5,84 | 5,90 | 7 955 | 46 658 |
  |
| ATD (ATENDE) | 13:13 | 3,74 | +0,08 | (+2,19%) | 3,66 | 3,90 | 3,64 | 4,06 | 42 924 | 161 990 |
  |
| ATG (ATMGRUPA) | 13:13 | 3,81 | -0,01 | (-0,26%) | 3,82 | 3,81 | 3,78 | 3,82 | 16 303 | 61 861 |
  |
| ATP (ATLANTAPL) | 11:59 | 18,40 | -0,05 | (-0,27%) | 18,45 | 18,50 | 18,40 | 19,00 | 2 219 | 41 047 |
  |
| ATR (ATREM) | 13:02 | 58,60 | +0,60 | (+1,03%) | 58,00 | 58,00 | 58,00 | 59,60 | 3 569 | 209 773 |
  |
| ATS (ATLANTIS) | 5 cze 15:00 | 1,400 | +0,005 | (+0,36%) | 1,395 | 1,350 | 1,350 | 1,400 | 389 | 525 |
  |
| ATT (GRUPAAZOTY) | 13:19 | 22,16 | -0,06 | (-0,27%) | 22,22 | 22,70 | 22,02 | 22,84 | 204 786 | 4 584 243 |
  |
| AWM (AIRWAY) | 13:01 | 0,2730 | +0,0020 | (+0,74%) | 0,2710 | 0,2710 | 0,2680 | 0,2790 | 227 258 | 62 251 |
  |
| BBD (BBIDEV) | 11:42 | 5,34 | -0,02 | (-0,37%) | 5,36 | 5,36 | 5,34 | 5,38 | 47 | 252 |
  |
| BBT (BOOMBIT) | 12:08 | 6,00 | +0,10 | (+1,69%) | 5,90 | 5,90 | 5,74 | 6,04 | 5 641 | 33 565 |
  |
| BCM (BETACOM) | 12:44 | 5,34 | 0,00 | (0,00%) | 5,34 | 5,50 | 5,34 | 5,58 | 2 752 | 14 848 |
  |
| BCS (BIGCHEESE) | 11:50 | 4,72 | -0,02 | (-0,32%) | 4,73 | 4,72 | 4,72 | 4,72 | 141 | 665 |
  |
| BCX (BIOCELTIX) | 13:17 | 88,00 | +1,20 | (+1,38%) | 86,80 | 86,80 | 86,80 | 88,60 | 5 328 | 469 754 |
  |
| BDX (BUDIMEX) | 13:18 | 671,00 | -1,60 | (-0,24%) | 672,60 | 682,00 | 664,00 | 682,00 | 7 088 | 4 738 613 |
  |
| BFT (BENEFIT) | 13:19 | 4 618,00 | +18,00 | (+0,39%) | 4 600,00 | 4 600,00 | 4 550,00 | 4 632,00 | 2 682 | 12 317 762 |
  |
| BHW (HANDLOWY) | 13:18 | 125,20 | +1,80 | (+1,46%) | 123,40 | 123,40 | 123,20 | 125,60 | 14 906 | 1 860 347 |
  |
| BIO (BIOTON) | 13:18 | 4,03 | +0,02 | (+0,37%) | 4,01 | 4,06 | 4,00 | 4,06 | 8 419 | 33 745 |
  |
| BIP (BIOPLANET) | 8 cze 16:24 | 32,20 | -0,20 | (-0,62%) | 32,40 | 32,40 | 32,00 | 32,40 | 173 | 5 557 |
  |
| BLO (BLOOBER) | 13:09 | 26,15 | -0,35 | (-1,32%) | 26,50 | 26,60 | 26,15 | 27,00 | 16 068 | 427 511 |
  |
| BMC (BUMECH) | 13:17 | 17,76 | -0,68 | (-3,69%) | 18,44 | 18,66 | 17,66 | 18,67 | 45 848 | 828 520 |
  |
| BMX (BIOMAXIMA) | 12:54 | 9,45 | +0,05 | (+0,53%) | 9,40 | 9,31 | 9,31 | 9,47 | 1 988 | 18 704 |
  |
| BNP (BNPPPL) | 13:12 | 146,40 | +1,60 | (+1,10%) | 144,80 | 144,80 | 142,80 | 146,80 | 1 273 | 184 959 |
  |
| BOS | 13:09 | 9,99 | +0,05 | (+0,50%) | 9,94 | 10,00 | 9,95 | 10,00 | 1 424 | 14 228 |
  |
| BOW (BOWIM) | 13:15 | 7,90 | -0,10 | (-1,25%) | 8,00 | 8,00 | 7,82 | 8,18 | 9 933 | 79 264 |
  |
| BRS (BORYSZEW) | 13:17 | 5,01 | -0,06 | (-1,18%) | 5,07 | 5,07 | 4,95 | 5,13 | 75 272 | 377 320 |
  |
| BST (BEST) | 11:40 | 31,80 | -0,40 | (-1,24%) | 32,20 | 32,20 | 31,80 | 32,20 | 309 | 9 830 |
  |
| CAP (CAPITEA) | 12:55 | 0,430 | 0,000 | (0,00%) | 0,430 | 0,430 | 0,422 | 0,436 | 36 990 | 15 881 |
  |
| CAR (INTERCARS) | 13:17 | 807,00 | 0,00 | (0,00%) | 807,00 | 830,00 | 805,00 | 830,00 | 350 | 283 146 |
  |
| CAV (CAVATINA) | 12:30 | 12,80 | +0,10 | (+0,79%) | 12,70 | 12,70 | 12,70 | 12,80 | 207 | 2 629 |
  |
| CBF (CYBERFLKS) | 13:19 | 194,70 | +1,20 | (+0,62%) | 193,50 | 195,00 | 192,70 | 197,90 | 6 324 | 1 232 032 |
  |
| CCE (CCENERGY) | 11:01 | 0,328 | +0,074 | (+29,13%) | 0,254 | 0,328 | 0,328 | 0,328 | 400 | 131 |
  |
| CDL (CDRL) | 13:07 | 9,35 | +0,40 | (+4,47%) | 8,95 | 8,70 | 8,70 | 9,40 | 5 858 | 54 575 |
  |
| CDR (CDPROJEKT) | 13:19 | 226,30 | -0,80 | (-0,35%) | 227,10 | 227,10 | 224,00 | 227,50 | 116 956 | 26 364 385 |
  |
| CEZ | 12:53 | 221,40 | +1,20 | (+0,54%) | 220,20 | 222,00 | 221,40 | 223,60 | 20 124 | 4 456 076 |
  |
| CFI | 3 cze 15:00 | 0,137 | +0,006 | (+4,58%) | 0,131 | 0,132 | 0,132 | 0,137 | 5 550 | 758 |
  |
| CIG (CIGAMES) | 13:19 | 2,800 | -0,100 | (-3,45%) | 2,900 | 2,900 | 2,725 | 2,925 | 628 620 | 1 760 817 |
  |
| CLC (COLUMBUS) | 13:01 | 3,470 | +0,030 | (+0,87%) | 3,440 | 3,445 | 3,445 | 3,500 | 8 423 | 29 416 |
  |
| CLD (CLOUD) | 12:45 | 71,00 | -0,80 | (-1,11%) | 71,80 | 71,80 | 71,00 | 72,80 | 260 | 18 516 |
  |
| CLE (COALENERG) | 13:11 | 2,028 | +0,028 | (+1,40%) | 2,000 | 2,050 | 2,000 | 2,050 | 23 261 | 46 963 |
  |
| CLN (CLNPHARMA) | 13:19 | 21,40 | +0,80 | (+3,88%) | 20,60 | 21,60 | 21,00 | 21,80 | 32 691 | 701 953 |
  |
| CMP (COMP) | 13:12 | 92,50 | +4,30 | (+4,88%) | 88,20 | 89,70 | 89,50 | 95,30 | 9 014 | 835 829 |
  |
| COG (COGNOR) | 13:12 | 6,70 | 0,00 | (0,00%) | 6,70 | 6,73 | 6,56 | 6,81 | 119 360 | 801 753 |
  |
| CPA (CAPITAL) | 13:10 | 3,10 | +0,02 | (+0,65%) | 3,08 | 3,08 | 2,88 | 3,14 | 219 651 | 651 932 |
  |
| CPD (CELTIC) | 10:47 | 1,395 | +0,010 | (+0,72%) | 1,385 | 1,395 | 1,395 | 1,395 | 243 | 339 |
  |
| CPI (CPIEUROPE) | 25 maj 12:41 | 66,30 | +1,40 | (+2,16%) | 64,90 | 66,40 | 66,30 | 66,40 | 2 | 133 |
  |
| CPL (COMPERIA) | 12:45 | 5,35 | +0,43 | (+8,74%) | 4,92 | 5,05 | 5,05 | 5,40 | 6 611 | 34 339 |
  |
| CPR (COMPREMUM) | 13:01 | 1,305 | +0,010 | (+0,77%) | 1,295 | 1,295 | 1,285 | 1,325 | 49 659 | 64 766 |
  |
| CPS (CYFRPLSAT) | 13:16 | 15,320 | -0,115 | (-0,75%) | 15,435 | 15,400 | 15,280 | 15,400 | 103 946 | 1 594 378 |
  |
| CRI (CREOTECH) | 13:19 | 770,00 | -7,00 | (-0,90%) | 777,00 | 820,00 | 767,00 | 825,00 | 41 744 | 32 634 136 |
  |
| CRJ (CREEPYJAR) | 13:13 | 520,00 | 0,00 | (0,00%) | 520,00 | 514,00 | 512,00 | 520,00 | 197 | 101 564 |
  |
| CRM (CORMAY) | 11:41 | 0,530 | -0,008 | (-1,49%) | 0,538 | 0,522 | 0,520 | 0,538 | 30 116 | 15 710 |
  |
| CRQ (CRQUANTUM) | 13:18 | 366,05 | -5,95 | (-1,60%) | 372,00 | 386,25 | 361,20 | 396,05 | 9 264 | 3 497 111 | |
| CRQA (CRQUANTUM-PDA) | 13:12 | 388,00 | +21,00 | (+5,72%) | 367,00 | 370,00 | 370,00 | 390,00 | 713 | 267 869 | |
| CSR (CASPAR) | 09:30 | 5,95 | +0,05 | (+0,85%) | 5,90 | 6,00 | 5,95 | 6,00 | 72 | 429 |
  |
| CTS (CITYSERV) | 3 cze 15:01 | 6,40 | -0,10 | (-1,54%) | 6,50 | 6,40 | 6,40 | 6,40 | 2 313 | 14 803 |
  |
| CTX (CAPTORTX) | 10:58 | 78,00 | 0,00 | (0,00%) | 78,00 | 75,80 | 75,80 | 78,00 | 517 | 39 623 |
  |
| CZT (CZTOREBKA) | 11:00 | 0,660 | +0,040 | (+6,45%) | 0,620 | 0,660 | 0,660 | 0,660 | 100 | 66 |
  |
| DAD (DADELO) | 12:45 | 71,10 | +0,40 | (+0,57%) | 70,70 | 70,50 | 70,20 | 71,50 | 1 036 | 73 271 |
  |
| DAT (DATAWALK) | 13:16 | 125,60 | +2,60 | (+2,11%) | 123,00 | 127,00 | 122,20 | 127,00 | 3 223 | 403 255 |
  |
| DBC (DEBICA) | 13:19 | 89,80 | +0,80 | (+0,90%) | 89,00 | 89,00 | 89,00 | 89,80 | 337 | 30 081 |
  |
| DBE (DBENERGY) | 10:55 | 8,88 | 0,00 | (0,00%) | 8,88 | 8,88 | 8,60 | 8,88 | 154 | 1 340 |
  |
| DCR (DECORA) | 12:55 | 71,10 | -0,50 | (-0,70%) | 71,60 | 71,60 | 71,00 | 71,60 | 1 258 | 89 555 |
  |
| DEK (DEKPOL) | 12:24 | 69,00 | 0,00 | (0,00%) | 69,00 | 70,20 | 68,60 | 70,40 | 1 429 | 98 693 |
  |
| DEL (DELKO) | 12:44 | 5,99 | 0,00 | (0,00%) | 5,99 | 6,00 | 5,98 | 6,00 | 635 | 3 803 |
  |
| DGA | 12:15 | 25,20 | -0,80 | (-3,08%) | 26,00 | 25,30 | 25,20 | 25,30 | 159 | 4 011 |
  |
| DGE (DRAGOENT) | 12:57 | 19,15 | +0,15 | (+0,79%) | 19,00 | 18,95 | 18,60 | 19,15 | 1 016 | 19 258 |
  |
| DIA (DIAG) | 13:18 | 175,00 | -0,90 | (-0,51%) | 175,90 | 176,90 | 174,00 | 177,00 | 6 264 | 1 096 277 |
  |
| DIG (DIGITANET) | 13:18 | 224,00 | +7,60 | (+3,51%) | 216,40 | 220,80 | 218,00 | 225,00 | 3 968 | 875 931 |
  |
| DMG (DMGROUP) | 13:06 | 2,29 | +0,02 | (+0,88%) | 2,27 | 2,27 | 2,27 | 2,29 | 262 | 599 |
  |
| DNP (DINOPL) | 13:19 | 29,97 | +0,47 | (+1,59%) | 29,50 | 29,85 | 29,40 | 30,17 | 759 476 | 22 661 502 |
  |
| DOM (DOMDEV) | 13:18 | 247,00 | +5,00 | (+2,07%) | 242,00 | 242,00 | 242,00 | 248,50 | 1 163 | 284 967 |
  |
| DTR (DIGITREE) | 10:36 | 10,40 | -0,30 | (-2,80%) | 10,70 | 10,40 | 10,40 | 10,40 | 200 | 2 080 |
  |
| DVL (DEVELIA) | 13:15 | 10,88 | -0,06 | (-0,55%) | 10,94 | 11,08 | 10,82 | 11,08 | 45 575 | 498 183 |
  |
| EAH (ESOTIQ) | 12:58 | 28,80 | 0,00 | (0,00%) | 28,80 | 28,90 | 28,50 | 28,90 | 228 | 6 545 |
  |
| EAT (AMREST) | 13:18 | 10,10 | +0,08 | (+0,80%) | 10,02 | 10,02 | 10,02 | 10,22 | 30 014 | 304 281 |
  |
| EBP (ERSTEPL) | 13:14 | 615,60 | +5,40 | (+0,88%) | 610,20 | 610,00 | 604,80 | 619,80 | 18 342 | 11 263 674 |
  |
| ECB (ECBSA) | 11:35 | 21,95 | -0,05 | (-0,23%) | 22,00 | 21,80 | 21,10 | 22,00 | 1 244 | 26 725 |
  |
| ECH (ECHO) | 13:16 | 5,17 | -0,03 | (-0,58%) | 5,20 | 5,17 | 5,17 | 5,22 | 7 978 | 41 532 |
  |
| EDI (EDINVEST) | 12:12 | 8,10 | -0,26 | (-3,11%) | 8,36 | 8,12 | 8,10 | 8,42 | 644 | 5 232 |
  |
| 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) | 11:26 | 6,10 | 0,00 | (0,00%) | 6,10 | 6,10 | 6,10 | 6,10 | 50 | 305 |
  |
| EHG (EUROHOLD) | 5 cze 09:00 | 4,20 | 0,00 | (0,00%) | 4,20 | 4,20 | 4,20 | 4,20 | 5 | 21 |
  |
| EKP (ELKOP) | 12:25 | 1,800 | -0,005 | (-0,28%) | 1,805 | 1,740 | 1,740 | 1,830 | 8 700 | 15 618 |
  |
| ELT (ELEKTROTI) | 13:13 | 54,95 | -0,85 | (-1,52%) | 55,80 | 55,80 | 54,25 | 55,80 | 5 960 | 326 940 |
  |
| ENA (ENEA) | 13:19 | 20,10 | -0,14 | (-0,69%) | 20,24 | 20,24 | 20,00 | 20,28 | 56 209 | 1 129 614 |
  |
| ENE (ENELMED) | 13:16 | 19,30 | +0,40 | (+2,12%) | 18,90 | 19,30 | 18,90 | 19,30 | 263 | 5 076 |
  |
| ENG (ENERGA) | 13:18 | 18,86 | 0,00 | (0,00%) | 18,86 | 18,88 | 18,86 | 18,90 | 9 063 | 170 975 |
  |
| ENI (ENERGOINS) | 12:48 | 2,130 | -0,020 | (-0,93%) | 2,150 | 2,160 | 2,130 | 2,160 | 4 912 | 10 482 |
  |
| ENP (ENAP) | 11:00 | 3,62 | +0,04 | (+1,12%) | 3,58 | 3,62 | 3,62 | 3,62 | 1 100 | 3 982 |
  |
| ENT (ENTER) | 13:13 | 53,50 | +1,00 | (+1,90%) | 52,50 | 52,70 | 52,60 | 53,60 | 2 343 | 124 836 |
  |
| EQU (EQUNICO) | 09:12 | 1,175 | 0,000 | (0,00%) | 1,175 | 1,175 | 1,175 | 1,180 | 2 150 | 2 527 |
  |
| ERB (ERBUD) | 11:55 | 25,30 | +0,25 | (+1,00%) | 25,05 | 24,85 | 24,85 | 25,30 | 446 | 11 096 |
  |
| ERG | 8 cze 11:28 | 40,00 | 0,00 | (0,00%) | 40,00 | 40,00 | 40,00 | 40,00 | 2 | 80 |
  |
| EST (ESTAR) | 24 wrz 12:01 | 1,46 | 0,00 | (0,00%) | 1,46 | 1,46 | 1,46 | 1,46 | 15 | 22 | |
| ETL (EUROTEL) | 13:07 | 30,25 | +0,30 | (+1,00%) | 29,95 | 30,00 | 29,95 | 30,30 | 1 586 | 47 806 |
  |
| 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) | 13:19 | 5,035 | +0,015 | (+0,30%) | 5,020 | 5,005 | 5,005 | 5,085 | 38 291 | 193 097 |
  |
| FAB (FABRITY) | 12:57 | 28,90 | +0,30 | (+1,05%) | 28,60 | 28,90 | 28,20 | 28,90 | 1 401 | 39 986 |
  |
| FEE (FEERUM) | 12:08 | 16,95 | +0,50 | (+3,04%) | 16,45 | 17,45 | 16,95 | 17,45 | 872 | 14 842 |
  |
| 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) | 11:57 | 2,25 | +0,02 | (+0,90%) | 2,23 | 2,23 | 2,23 | 2,25 | 2 409 | 5 412 |
  |
| FMG | 11:08 | 62,60 | +3,20 | (+5,39%) | 59,40 | 62,60 | 62,60 | 62,60 | 28 | 1 753 |
  |
| FON | 13:02 | 1,800 | +0,100 | (+5,88%) | 1,700 | 1,780 | 1,665 | 1,800 | 9 565 | 17 119 |
 |
| FRO (FERRO) | 13:17 | 31,20 | -0,50 | (-1,58%) | 31,70 | 31,60 | 31,10 | 31,90 | 1 912 | 60 141 |
  |
| FSG (FASING) | 10:25 | 14,70 | 0,00 | (0,00%) | 14,70 | 14,70 | 14,70 | 14,70 | 20 | 294 |
  |
| FTE (FORTE) | 12:01 | 18,85 | +0,10 | (+0,53%) | 18,75 | 18,80 | 18,75 | 18,85 | 726 | 13 650 |
  |
| GEA (GRENEVIA) | 17:00 | 3,270 | 0,000 | (0,00%) | 3,270 | 3,270 | 3,255 | 3,275 | 106 639 | 348 439 |
 |
| GIF (GAMFACTOR) | 12:40 | 4,99 | -0,06 | (-1,19%) | 5,05 | 5,05 | 4,98 | 5,10 | 680 | 3 427 |
  |
| GKI (IMMOBILE) | 13:02 | 4,60 | -0,10 | (-2,13%) | 4,70 | 4,71 | 4,60 | 4,71 | 2 092 | 9 709 |
  |
| GMT (GENOMTEC) | 12:47 | 5,00 | -0,04 | (-0,70%) | 5,03 | 5,00 | 4,92 | 5,03 | 9 378 | 46 562 |
  |
| GNS (NIEWIADOW) | 13:19 | 14,75 | +0,10 | (+0,68%) | 14,65 | 14,85 | 14,50 | 14,85 | 26 733 | 391 568 |
  |
| GOB (GOBARTO) | 11:03 | 21,40 | -1,40 | (-6,14%) | 22,80 | 21,40 | 21,40 | 21,40 | 1 200 | 25 680 |
  |
| GOP (GAMEOPS) | 13:19 | 15,70 | +0,80 | (+5,37%) | 14,90 | 14,85 | 14,55 | 15,70 | 14 454 | 219 314 |
  |
| GPP (GRUPRACUJ) | 13:16 | 45,95 | +0,45 | (+0,99%) | 45,50 | 45,90 | 45,45 | 46,40 | 2 741 | 125 840 |
  |
| GPW | 13:18 | 83,80 | +1,00 | (+1,21%) | 82,80 | 83,10 | 81,85 | 83,90 | 48 330 | 4 017 376 |
  |
| GRN (GRODNO) | 13:14 | 16,25 | -0,45 | (-2,69%) | 16,70 | 17,05 | 15,70 | 17,05 | 41 635 | 674 371 |
  |
| GRX (GREENX) | 13:19 | 2,488 | +0,038 | (+1,55%) | 2,450 | 2,440 | 2,428 | 2,498 | 169 288 | 419 145 |
  |
| GTC | 12:48 | 2,41 | -0,04 | (-1,63%) | 2,45 | 2,43 | 2,38 | 2,43 | 6 378 | 15 351 |
  |
| GTN (GETIN) | 12:38 | 0,505 | +0,001 | (+0,20%) | 0,504 | 0,504 | 0,500 | 0,505 | 29 402 | 14 751 |
  |
| GVT (VIRTUS) | 13:11 | 1,388 | -0,030 | (-2,12%) | 1,418 | 1,418 | 1,350 | 1,442 | 46 124 | 63 993 |
  |
| HDR (HYDROTOR) | 13:15 | 13,80 | +0,10 | (+0,73%) | 13,70 | 13,90 | 13,80 | 13,90 | 66 | 912 |
  |
| HEL (HELIO) | 12:38 | 52,00 | +1,00 | (+1,96%) | 51,00 | 51,00 | 50,00 | 52,00 | 2 069 | 103 702 |
  |
| HRP (HARPER) | 11:54 | 4,98 | +0,07 | (+1,43%) | 4,91 | 4,91 | 4,91 | 5,06 | 1 205 | 6 080 |
  |
| HRS (HERKULES) | 13:16 | 1,380 | 0,000 | (0,00%) | 1,380 | 1,405 | 1,380 | 1,405 | 5 425 | 7 489 |
  |
| HUG (HUUUGE) | 13:05 | 21,00 | +0,20 | (+0,96%) | 20,80 | 20,80 | 20,80 | 21,10 | 4 259 | 89 087 |
  |
| IBS (IBSM) | 12:49 | 67,20 | -1,80 | (-2,61%) | 69,00 | 69,00 | 65,00 | 69,00 | 203 | 13 204 |
  |
| ICE (MEDINICE) | 13:19 | 89,60 | +4,50 | (+5,29%) | 85,10 | 84,80 | 84,20 | 95,10 | 47 676 | 4 318 316 |
  |
| 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) | 09:00 | 0,462 | 0,000 | (0,00%) | 0,462 | 0,462 | 0,462 | 0,462 | 37 | 17 |
  |
| IFC (IFCAPITAL) | 0,0000 | 0,0000 | (0,00%) | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 | ||
| IFI (IFIRMA) | 13:08 | 26,30 | +0,05 | (+0,19%) | 26,25 | 26,35 | 26,20 | 26,40 | 976 | 25 642 |
  |
| IFR (IFSA) | 8 cze 14:10 | 0,122 | -0,001 | (-0,81%) | 0,123 | 0,117 | 0,117 | 0,122 | 63 156 | 7 465 |
 |
| IMC (IMCOMPANY) | 13:15 | 39,00 | -1,00 | (-2,50%) | 40,00 | 39,95 | 39,00 | 40,00 | 2 299 | 89 797 |
  |
| IMP (IMPERIO) | 13:04 | 1,53 | -0,09 | (-5,56%) | 1,62 | 1,62 | 1,53 | 1,62 | 7 211 | 11 581 |
  |
| IMS | 12:40 | 2,12 | 0,00 | (0,00%) | 2,12 | 2,15 | 2,08 | 2,15 | 5 423 | 11 407 |
  |
| INC | 12:56 | 1,530 | +0,020 | (+1,32%) | 1,510 | 1,545 | 1,520 | 1,560 | 1 581 | 2 448 |
  |
| ING (INGBSK) | 13:18 | 439,00 | +4,40 | (+1,01%) | 434,60 | 439,00 | 431,60 | 442,00 | 3 230 | 1 414 212 |
  |
| INK (INSTALKRK) | 12:46 | 37,50 | 0,00 | (0,00%) | 37,50 | 37,50 | 37,50 | 37,50 | 52 | 1 950 |
  |
| INL (INTROL) | 13:15 | 7,94 | +0,02 | (+0,25%) | 7,92 | 7,94 | 7,94 | 7,94 | 264 | 2 096 |
  |
| INP (INPRO) | 12:21 | 7,70 | +0,10 | (+1,32%) | 7,60 | 7,70 | 7,70 | 7,70 | 591 | 4 551 |
  |
| IPE (IPOPEMA) | 12:56 | 6,80 | +0,06 | (+0,89%) | 6,74 | 6,74 | 6,74 | 6,80 | 2 678 | 18 051 |
  |
| IPO (INTERSPPL) | 11:51 | 0,370 | -0,013 | (-3,27%) | 0,383 | 0,383 | 0,370 | 0,383 | 8 556 | 3 169 |
  |
| 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) | 13:16 | 1,645 | +0,020 | (+1,23%) | 1,625 | 1,660 | 1,510 | 1,720 | 13 554 | 21 355 |
  |
| IZB (IZOBLOK) | 11:08 | 39,60 | 0,00 | (0,00%) | 39,60 | 39,60 | 39,60 | 39,60 | 1 000 | 39 600 |
  |
| IZO (IZOLACJA) | 09:05 | 3,76 | +0,06 | (+1,62%) | 3,70 | 3,76 | 3,76 | 3,76 | 2 | 8 |
  |
| IZS (IZOSTAL) | 12:48 | 3,10 | -0,01 | (-0,32%) | 3,11 | 3,06 | 3,05 | 3,11 | 9 721 | 29 756 |
  |
| JRH | 13:17 | 4,62 | -0,13 | (-2,74%) | 4,75 | 4,75 | 4,62 | 4,80 | 3 955 | 18 572 |
  |
| JSW | 13:18 | 28,94 | -0,06 | (-0,21%) | 29,00 | 29,00 | 28,45 | 29,28 | 376 610 | 10 869 882 |
  |
| JWW (JWWINVEST) | 11:47 | 2,95 | +0,09 | (+3,15%) | 2,86 | 2,86 | 2,86 | 2,95 | 411 | 1 202 |
  |
| KCH (KRAKCHEM) | 13:16 | 0,308 | -0,031 | (-9,14%) | 0,339 | 0,337 | 0,290 | 0,345 | 711 308 | 220 187 |
  |
| KCI | 8 cze 16:26 | 0,888 | -0,006 | (-0,67%) | 0,894 | 0,892 | 0,882 | 0,894 | 7 566 | 6 713 |
  |
| 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) | 12:46 | 19,36 | -0,02 | (-0,10%) | 19,38 | 19,38 | 19,22 | 19,38 | 2 511 | 48 560 |
  |
| KGH (KGHM) | 13:19 | 344,10 | +4,10 | (+1,21%) | 340,00 | 346,35 | 340,60 | 348,00 | 262 495 | 90 515 645 |
  |
| KGL | 09:00 | 11,00 | +0,20 | (+1,85%) | 10,80 | 11,00 | 11,00 | 11,00 | 1 | 11 |
  |
| KGN (KOGENERA) | 12:40 | 77,80 | +1,50 | (+1,97%) | 76,30 | 76,30 | 76,10 | 78,70 | 2 223 | 170 832 |
  |
| KMP (KOMPAP) | 11:58 | 21,80 | +0,60 | (+2,83%) | 21,20 | 21,20 | 21,00 | 21,80 | 969 | 20 514 |
  |
| KOM (KOMPUTRON) | 13:09 | 5,99 | -0,08 | (-1,32%) | 6,07 | 6,04 | 5,91 | 6,04 | 1 190 | 7 058 |
  |
| KPD (KPPD) | 10:27 | 20,40 | 0,00 | (0,00%) | 20,40 | 20,40 | 20,40 | 20,40 | 14 | 286 |
  |
| KPL (KINOPOL) | 11:28 | 21,00 | 0,00 | (0,00%) | 21,00 | 21,00 | 21,00 | 21,40 | 5 045 | 106 839 |
  |
| KRK (KRKA) | 13:16 | 1 092,00 | -2,00 | (-0,18%) | 1 094,00 | 1 100,00 | 1 092,00 | 1 100,00 | 4 | 4 384 |
  |
| KRU (KRUK) | 13:19 | 395,90 | -2,10 | (-0,53%) | 398,00 | 397,20 | 393,10 | 397,20 | 11 816 | 4 668 494 |
  |
| KSG (KSGAGRO) | 12:21 | 3,585 | -0,040 | (-1,10%) | 3,625 | 3,680 | 3,540 | 3,680 | 2 859 | 10 186 |
  |
| KTY (KETY) | 13:18 | 1 215,00 | +8,00 | (+0,66%) | 1 207,00 | 1 218,00 | 1 200,00 | 1 218,00 | 2 672 | 3 229 681 |
  |
| KVT (KRVITAMIN) | 09:00 | 12,80 | 0,00 | (0,00%) | 12,80 | 12,80 | 12,80 | 12,80 | 10 | 128 |
  |
| LBT (LIBET) | 11:35 | 1,450 | -0,020 | (-1,36%) | 1,470 | 1,480 | 1,450 | 1,480 | 15 417 | 22 370 |
  |
| LBW (LUBAWA) | 13:17 | 13,77 | +0,56 | (+4,24%) | 13,21 | 13,16 | 12,92 | 14,20 | 727 919 | 9 931 017 |
  |
| LEN (LENA) | 12:43 | 2,30 | -0,01 | (-0,43%) | 2,31 | 2,30 | 2,28 | 2,30 | 2 572 | 5 875 |
  |
| LES (LESS) | 12:19 | 0,231 | -0,005 | (-2,12%) | 0,236 | 0,235 | 0,231 | 0,235 | 62 | 14 |
  |
| LKD (LOKUM) | 11:09 | 25,10 | +0,10 | (+0,40%) | 25,00 | 25,00 | 25,00 | 25,40 | 720 | 18 044 |
  |
| LPP | 13:12 | 22 040,00 | +320,00 | (+1,47%) | 21 720,00 | 21 500,00 | 21 400,00 | 22 080,00 | 872 | 19 000 320 |
  |
| LRQ (LARQ) | 12:08 | 2,20 | 0,00 | (0,00%) | 2,20 | 2,20 | 2,18 | 2,20 | 5 000 | 10 990 |
  |
| LSI (LSISOFT) | 11:38 | 46,20 | 0,00 | (0,00%) | 46,20 | 47,00 | 46,20 | 47,00 | 63 | 2 916 |
  |
| LTX (LENTEX) | 8 cze 10:31 | 6,92 | 0,00 | (0,00%) | 6,92 | 6,92 | 6,92 | 6,92 | 799 | 5 529 |
  |
| LWB (BOGDANKA) | 13:17 | 22,15 | +0,35 | (+1,61%) | 21,80 | 21,85 | 21,70 | 22,55 | 97 025 | 2 159 556 |
  |
| MAB (MABION) | 12:40 | 7,28 | -0,01 | (-0,14%) | 7,29 | 7,27 | 7,26 | 7,30 | 5 519 | 40 178 |
  |
| MAK (MAKARONPL) | 13:17 | 20,55 | -0,25 | (-1,20%) | 20,80 | 20,90 | 20,50 | 20,90 | 8 053 | 165 665 |
  |
| 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) | 13:19 | 1 311,50 | +16,50 | (+1,27%) | 1 295,00 | 1 297,00 | 1 284,00 | 1 322,50 | 11 236 | 14 695 988 |
  |
| MBR (MOBRUK) | 13:18 | 364,00 | +2,00 | (+0,55%) | 362,00 | 364,00 | 358,00 | 365,00 | 818 | 297 060 |
  |
| MBW (MBWS) | 26 maj 09:02 | 11,50 | +0,30 | (+2,68%) | 11,20 | 11,50 | 11,50 | 11,50 | 10 | 115 |
  |
| MCI | 12:58 | 28,70 | +0,20 | (+0,70%) | 28,50 | 28,30 | 28,30 | 29,00 | 329 | 9 427 |
  |
| MCR | 12:38 | 14,45 | -0,45 | (-3,02%) | 14,90 | 14,90 | 14,45 | 14,90 | 909 | 13 219 |
  |
| MDG (MEDICALG) | 13:18 | 26,00 | -1,50 | (-5,45%) | 27,50 | 26,45 | 25,95 | 27,00 | 46 098 | 1 213 967 |
  |
| MDI (MDIENERGIA) | 13:19 | 1,95 | -0,11 | (-5,12%) | 2,05 | 2,06 | 1,88 | 2,09 | 130 632 | 259 513 |
  |
| MDV (MODIVO) | 13:19 | 77,98 | +1,92 | (+2,52%) | 76,06 | 76,60 | 76,32 | 78,50 | 67 078 | 5 185 836 |
  |
| MEG (MEGARON) | 5 cze 15:00 | 6,55 | +0,75 | (+12,93%) | 5,80 | 6,55 | 6,55 | 6,55 | 101 | 662 |
  |
| MEX (MEXPOLSKA) | 12:46 | 3,75 | -0,01 | (-0,27%) | 3,76 | 3,76 | 3,66 | 3,76 | 6 780 | 25 408 |
  |
| MFO | 11:39 | 28,60 | -0,70 | (-2,39%) | 29,30 | 28,80 | 28,60 | 28,90 | 1 097 | 31 561 |
  |
| MGT (MANGATA) | 13:16 | 73,60 | -3,60 | (-4,66%) | 77,20 | 77,00 | 72,80 | 77,00 | 1 769 | 131 861 |
  |
| MIL (MILLENNIUM) | 13:17 | 19,830 | +0,560 | (+2,91%) | 19,270 | 19,240 | 19,180 | 19,935 | 255 740 | 5 043 068 |
  |
| MIR (MIRACULUM) | 11:52 | 0,566 | -0,014 | (-2,41%) | 0,580 | 0,572 | 0,564 | 0,588 | 23 381 | 13 291 |
  |
| MLG (MLPGROUP) | 12:41 | 109,00 | +4,00 | (+3,81%) | 105,00 | 106,00 | 106,00 | 109,00 | 502 | 53 890 |
  |
| MLK (MILKILAND) | 11:17 | 1,690 | +0,016 | (+0,96%) | 1,674 | 1,674 | 1,674 | 1,690 | 1 022 | 1 727 |
  |
| MLS (MLSYSTEM) | 13:04 | 15,00 | +0,10 | (+0,67%) | 14,90 | 14,86 | 14,86 | 15,00 | 2 418 | 36 212 |
  |
| MNC (MENNICA) | 13:18 | 41,50 | -0,50 | (-1,19%) | 42,00 | 41,90 | 41,50 | 42,30 | 1 234 | 51 903 |
  |
| MOC (MOLECURE) | 13:07 | 6,03 | +0,03 | (+0,50%) | 6,00 | 5,99 | 5,90 | 6,12 | 13 631 | 82 281 |
  |
| MOJ | 29 maj 09:30 | 1,61 | 0,00 | (0,00%) | 1,61 | 1,61 | 1,61 | 1,61 | 100 | 161 |
  |
| MOL | 13:00 | 46,64 | -0,76 | (-1,60%) | 47,40 | 47,40 | 46,54 | 47,40 | 5 629 | 262 971 |
  |
| MON (MONNARI) | 12:49 | 6,00 | +0,02 | (+0,33%) | 5,98 | 5,98 | 5,94 | 6,00 | 2 123 | 12 692 |
  |
| MOV (MOVIEGAMES) | 13:13 | 6,99 | -0,40 | (-5,41%) | 7,39 | 7,45 | 6,94 | 7,45 | 6 786 | 47 808 |
  |
| MRB (MIRBUD) | 13:19 | 10,58 | +0,10 | (+0,95%) | 10,48 | 10,47 | 10,36 | 10,58 | 36 178 | 379 545 |
  |
| MRC (MERCATOR) | 13:14 | 54,80 | -1,90 | (-3,35%) | 56,70 | 56,60 | 54,30 | 56,60 | 8 649 | 475 888 |
  |
| MSP (MOSTALPLC) | 12:53 | 12,50 | -0,35 | (-2,72%) | 12,85 | 12,85 | 12,50 | 12,85 | 112 | 1 401 |
  |
| MSW (MOSTALWAR) | 13:15 | 3,92 | -0,01 | (-0,25%) | 3,93 | 3,94 | 3,90 | 3,94 | 2 523 | 9 865 |
  |
| MSZ (MOSTALZAB) | 13:04 | 6,31 | +0,04 | (+0,64%) | 6,27 | 6,28 | 6,27 | 6,40 | 12 453 | 78 778 |
  |
| MUR (MURAPOL) | 13:11 | 41,90 | 0,00 | (0,00%) | 41,90 | 41,55 | 41,50 | 42,30 | 13 701 | 572 467 |
  |
| MVP (MARVIPOL) | 13:14 | 8,44 | -0,06 | (-0,71%) | 8,50 | 8,68 | 8,06 | 8,68 | 19 827 | 164 800 |
  |
| MWT (MWTRADE) | 09:44 | 3,78 | 0,00 | (0,00%) | 3,78 | 3,78 | 3,78 | 3,78 | 2 | 8 |
  |
| MXC (MAXCOM) | 13:05 | 6,80 | +0,54 | (+8,63%) | 6,26 | 6,58 | 6,58 | 6,94 | 2 307 | 15 431 |
  |
| MZA (MUZA) | 5 cze 16:03 | 9,05 | -0,25 | (-2,69%) | 9,30 | 9,10 | 9,05 | 9,45 | 2 511 | 22 752 |
  |
| NCL (NOCTILUCA) | 13:06 | 98,20 | -1,70 | (-1,70%) | 99,90 | 100,00 | 97,60 | 100,00 | 789 | 77 420 |
  |
| NEU (NEUCA) | 13:16 | 709,00 | -7,00 | (-0,98%) | 716,00 | 716,00 | 709,00 | 717,00 | 740 | 527 118 |
  |
| NNG (NANOGROUP) | 12:44 | 2,27 | -0,03 | (-1,52%) | 2,30 | 2,30 | 2,25 | 2,30 | 32 394 | 73 588 |
  |
| NTC (NTCAPITAL) | 09:02 | 0,608 | 0,000 | (0,00%) | 0,608 | 0,608 | 0,608 | 0,608 | 20 | 12 |
  |
| NTT (NTTSYSTEM) | 12:49 | 12,80 | -0,05 | (-0,39%) | 12,85 | 13,00 | 12,65 | 13,00 | 3 336 | 42 754 |
  |
| NTU (NOVATURAS) | 5 cze 12:05 | 6,00 | -0,20 | (-3,23%) | 6,20 | 6,00 | 6,00 | 6,00 | 11 | 66 |
  |
| NVA (PANOVA) | 13:12 | 15,80 | -0,05 | (-0,32%) | 15,85 | 15,85 | 15,60 | 15,85 | 120 | 1 892 |
  |
| NVG (NOVAVISGR) | 13:03 | 0,666 | +0,016 | (+2,46%) | 0,650 | 0,650 | 0,650 | 0,666 | 1 527 | 1 013 |
  |
| NVT (NOVITA) | 09:48 | 107,50 | 0,00 | (0,00%) | 107,50 | 107,50 | 107,50 | 107,50 | 1 | 108 |
  |
| NWG (NEWAG) | 13:17 | 100,20 | -1,60 | (-1,57%) | 101,80 | 101,00 | 99,20 | 101,80 | 2 826 | 282 915 |
  |
| NXG (NEXITY) | 10:17 | 0,970 | -0,040 | (-3,96%) | 1,010 | 0,970 | 0,970 | 0,970 | 132 | 128 |
  |
| OBL (ORZBIALY) | 11:00 | 38,40 | -0,60 | (-1,54%) | 39,00 | 38,40 | 38,40 | 38,40 | 1 | 38 |
  |
| ODL (ODLEWNIE) | 13:18 | 23,10 | 0,00 | (0,00%) | 23,10 | 23,10 | 22,50 | 23,20 | 10 743 | 246 171 |
  |
| OML (ONEMORE) | 13:19 | 2,340 | -0,210 | (-8,24%) | 2,550 | 2,550 | 2,320 | 2,550 | 303 372 | 732 106 |
  |
| OND (ONDE) | 12:30 | 8,26 | +0,12 | (+1,47%) | 8,14 | 8,20 | 8,14 | 8,40 | 6 106 | 50 506 |
  |
| ONO (ONESANO) | 10:35 | 0,600 | -0,002 | (-0,33%) | 0,602 | 0,602 | 0,600 | 0,602 | 6 000 | 3 602 |
  |
| OPG (ORCOGROUP) | 5 cze 14:07 | 3,98 | +0,48 | (+13,71%) | 3,50 | 3,98 | 3,98 | 3,98 | 276 | 1 098 |
  |
| OPL (ORANGEPL) | 13:19 | 15,950 | +0,115 | (+0,73%) | 15,835 | 15,920 | 15,810 | 16,020 | 251 668 | 4 003 653 |
  |
| OPM (OPTEAM) | 11:07 | 6,85 | +0,05 | (+0,74%) | 6,80 | 6,80 | 6,80 | 6,85 | 400 | 2 740 |
  |
| OPN (OPONEO.PL) | 13:15 | 95,10 | -0,20 | (-0,21%) | 95,30 | 96,00 | 95,00 | 96,40 | 1 702 | 162 804 |
  |
| OTM (OTMUCHOW) | 09:00 | 5,30 | +0,26 | (+5,16%) | 5,04 | 5,30 | 5,30 | 5,30 | 1 | 5 |
  |
| OTS (OTLOG) | 13:17 | 15,38 | -0,02 | (-0,13%) | 15,40 | 15,16 | 15,00 | 15,40 | 1 713 | 26 188 |
  |
| PAS (PASSUS) | 13:17 | 121,80 | +2,40 | (+2,01%) | 119,40 | 121,00 | 119,40 | 122,40 | 1 062 | 128 901 |
  |
| PAT (PATENTUS) | 13:07 | 2,72 | -0,02 | (-0,73%) | 2,74 | 2,74 | 2,72 | 2,74 | 331 | 903 |
  |
| PBF (PBSFINANSE) | 11:18 | 1,20 | 0,00 | (0,00%) | 1,20 | 1,20 | 1,20 | 1,20 | 4 702 | 5 642 |
  |
| 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) | 13:19 | 9,70 | +0,11 | (+1,15%) | 9,59 | 9,66 | 9,66 | 10,38 | 27 485 | 270 509 |
  |
| PCE (POLICE) | 13:07 | 7,60 | +0,14 | (+1,88%) | 7,46 | 7,46 | 7,46 | 7,60 | 145 | 1 099 |
  |
| PCF (PCFGROUP) | 12:07 | 3,525 | +0,045 | (+1,29%) | 3,480 | 3,480 | 3,480 | 3,530 | 7 355 | 25 856 |
  |
| PCO (PEPCO) | 13:18 | 34,43 | +0,24 | (+0,70%) | 34,19 | 34,40 | 33,99 | 34,68 | 261 130 | 8 949 917 |
  |
| PCR (PCCROKITA) | 12:55 | 68,10 | +0,10 | (+0,15%) | 68,00 | 68,40 | 67,10 | 68,40 | 2 546 | 172 575 |
  |
| PCX (PCCEXOL) | 12:16 | 1,960 | +0,020 | (+1,03%) | 1,940 | 1,960 | 1,950 | 1,975 | 11 760 | 23 100 |
  |
| PEN (PHOTON) | 13:15 | 1,245 | +0,025 | (+2,05%) | 1,220 | 1,220 | 1,220 | 1,330 | 17 219 | 21 778 |
  |
| PEO (PEKAO) | 13:19 | 238,70 | +3,90 | (+1,66%) | 234,80 | 237,10 | 233,20 | 239,40 | 303 140 | 72 103 423 |
  |
| PEP | 13:05 | 52,10 | -0,20 | (-0,38%) | 52,30 | 52,40 | 52,10 | 52,40 | 1 038 | 54 198 |
  |
| PGE | 13:19 | 10,090 | -0,095 | (-0,93%) | 10,185 | 10,190 | 10,060 | 10,260 | 843 758 | 8 540 855 |
  |
| PGM (PMPG) | 09:00 | 2,04 | +0,09 | (+4,35%) | 1,96 | 2,04 | 2,04 | 2,04 | 5 | 10 |
  |
| PGV (PGFGROUP) | 11:53 | 0,579 | -0,006 | (-1,03%) | 0,585 | 0,580 | 0,564 | 0,580 | 4 302 | 2 448 |
  |
| PHN | 10:55 | 9,58 | +0,28 | (+3,01%) | 9,30 | 9,40 | 9,36 | 9,58 | 2 031 | 19 218 |
  |
| PHR (PHARMENA) | 11:52 | 3,29 | +0,11 | (+3,46%) | 3,18 | 3,18 | 3,18 | 3,30 | 659 | 2 114 |
  |
| PJP (PJPMAKRUM) | 12:38 | 18,20 | +0,55 | (+3,12%) | 17,65 | 17,65 | 17,65 | 18,20 | 567 | 10 209 |
  |
| PKN (PKNORLEN) | 13:19 | 145,36 | +0,64 | (+0,44%) | 144,72 | 145,00 | 143,84 | 145,40 | 339 956 | 49 170 323 |
  |
| PKO (PKOBP) | 13:19 | 100,58 | +1,33 | (+1,34%) | 99,25 | 99,99 | 98,79 | 101,40 | 646 067 | 64 950 243 |
  |
| PKP (PKPCARGO) | 13:19 | 12,16 | -0,71 | (-5,52%) | 12,87 | 12,96 | 12,15 | 12,99 | 345 867 | 4 301 958 |
  |
| PLW (PLAYWAY) | 13:08 | 242,50 | +3,00 | (+1,25%) | 239,50 | 241,00 | 240,00 | 244,00 | 782 | 188 972 |
  |
| PLZ (PLAZACNTR) | 13:19 | 1,296 | -0,028 | (-2,11%) | 1,324 | 1,302 | 1,296 | 1,324 | 4 734 | 6 146 |
  |
| 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 | 0,828 | 0,000 | (0,00%) | 0,828 | 0,828 | 0,828 | 0,828 | 3 | 2 |
  |
| PRI (PRAGMAINK) | 5 cze 10:01 | 3,20 | 0,00 | (0,00%) | 3,20 | 3,20 | 3,20 | 3,20 | 10 | 32 |
  |
| PRM (PROCHEM) | 09:00 | 24,40 | 0,00 | (0,00%) | 24,40 | 24,40 | 24,40 | 24,40 | 1 | 24 |
  |
| PRT (PROTEKTOR) | 13:13 | 1,350 | +0,008 | (+0,60%) | 1,342 | 1,380 | 1,314 | 1,398 | 100 498 | 137 044 |
  |
| PTG (POLTREG) | 13:17 | 19,70 | +0,80 | (+4,23%) | 18,90 | 19,40 | 19,00 | 19,70 | 5 761 | 112 125 |
  |
| PTW (PTWP) | 13:09 | 134,00 | 0,00 | (0,00%) | 134,00 | 136,00 | 134,00 | 136,00 | 113 | 15 148 |
  |
| PUR (PURE) | 13:18 | 2,280 | -0,140 | (-5,79%) | 2,420 | 2,200 | 2,155 | 2,400 | 349 187 | 785 280 |
  |
| PWX (POLWAX) | 09:00 | 1,000 | 0,000 | (0,00%) | 1,000 | 1,000 | 1,000 | 1,000 | 1 | 1 |
  |
| PXM (POLIMEXMS) | 13:16 | 7,505 | +0,005 | (+0,07%) | 7,500 | 7,470 | 7,360 | 7,575 | 419 659 | 3 128 252 |
  |
| PZU | 13:19 | 64,02 | +0,88 | (+1,39%) | 63,14 | 63,26 | 63,00 | 64,08 | 418 610 | 26 696 201 |
  |
| QNA (QNATECHNO) | 13:13 | 41,60 | -0,40 | (-0,95%) | 42,00 | 42,00 | 40,10 | 42,00 | 1 144 | 46 889 |
  |
| QNT (QUANTUM) | 11:00 | 33,00 | +0,20 | (+0,61%) | 32,80 | 33,00 | 33,00 | 33,00 | 24 | 792 |
  |
| QRS (QUERCUS) | 12:42 | 11,88 | -0,28 | (-2,30%) | 12,16 | 12,00 | 11,86 | 12,00 | 11 124 | 132 734 |
  |
| 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) | 10:21 | 54,50 | 0,00 | (0,00%) | 54,50 | 54,50 | 54,50 | 54,50 | 13 | 709 |
  |
| RBW (RAINBOW) | 13:16 | 142,80 | +1,80 | (+1,28%) | 141,00 | 141,00 | 141,00 | 143,90 | 6 262 | 894 031 |
  |
| 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) | 12:09 | 13,80 | -0,00 | (-0,03%) | 13,80 | 13,80 | 13,26 | 13,80 | 276 | 3 768 | |
| RHD (REINHOLD) | 3 cze 11:00 | 0,0390 | 0,0000 | (0,00%) | 0,0390 | 0,0390 | 0,0390 | 0,0390 | 360 | 14 |
 |
| RLP (RELPOL) | 5 cze 16:01 | 5,68 | +0,02 | (+0,35%) | 5,66 | 5,64 | 5,60 | 5,70 | 1 124 | 6 301 |
  |
| RMK (REMAK) | 11:41 | 11,65 | 0,00 | (0,00%) | 11,65 | 11,65 | 11,65 | 11,65 | 248 | 2 889 |
  |
| RNC (REINO) | 10:23 | 1,30 | +0,01 | (+0,78%) | 1,29 | 1,29 | 1,25 | 1,30 | 1 674 | 2 164 |
  |
| RND (RENDER) | 11:11 | 75,40 | +0,40 | (+0,53%) | 75,00 | 75,40 | 75,40 | 75,40 | 21 | 1 583 |
  |
| RNK (RANKPROGR) | 12:16 | 4,60 | -0,06 | (-1,18%) | 4,65 | 4,60 | 4,58 | 4,65 | 3 352 | 15 399 |
  |
| RPC (ROPCZYCE) | 12:22 | 25,90 | +0,20 | (+0,78%) | 25,70 | 25,80 | 25,50 | 26,00 | 561 | 14 492 |
  |
| RVU (RYVU) | 13:18 | 15,54 | -0,30 | (-1,89%) | 15,84 | 16,00 | 15,20 | 16,10 | 38 299 | 599 427 |
  |
| RWL (RAWLPLUG) | 09:00 | 14,50 | 0,00 | (0,00%) | 14,50 | 14,50 | 14,50 | 14,50 | 2 | 29 |
  |
| S2B (SYN2BIO) | 13:16 | 32,73 | -1,04 | (-3,07%) | 33,76 | 33,00 | 32,60 | 33,48 | 12 005 | 394 258 | |
| SAN (SANTANDER) | 12:51 | 45,86 | +0,73 | (+1,63%) | 45,13 | 45,40 | 45,40 | 45,97 | 140 | 6 420 |
  |
| SCP (SCPFL) | 12:47 | 123,60 | -1,00 | (-0,80%) | 124,60 | 124,80 | 123,40 | 125,00 | 642 | 79 607 |
  |
| SCW (SCANWAY) | 13:14 | 361,00 | -6,00 | (-1,63%) | 367,00 | 368,00 | 355,00 | 368,00 | 3 555 | 1 280 255 |
  |
| SEK (SEKO) | 13:08 | 11,50 | +0,05 | (+0,44%) | 11,45 | 11,55 | 11,40 | 11,60 | 1 068 | 12 325 |
  |
| SEL (SELENAFM) | 13:02 | 47,80 | 0,00 | (0,00%) | 47,80 | 47,60 | 47,50 | 48,30 | 1 977 | 94 418 |
  |
| SFG (SILVANO) | 2 cze 17:00 | 4,80 | 0,00 | (0,00%) | 4,80 | 4,80 | 4,70 | 4,80 | 260 | 1 224 |
  |
| SFS (SFINKS) | 13:08 | 0,446 | -0,009 | (-1,98%) | 0,455 | 0,455 | 0,446 | 0,455 | 2 045 | 916 |
  |
| SGN (SYGNITY) | 13:04 | 78,00 | +0,40 | (+0,52%) | 77,60 | 77,70 | 77,50 | 78,40 | 1 833 | 142 450 |
  |
| SHD (SOHODEV) | 3 cze 15:00 | 0,150 | 0,000 | (0,00%) | 0,150 | 0,150 | 0,150 | 0,150 | 56 | 8 |
  |
| SHG (STARHEDGE) | 8 cze 15:00 | 0,202 | 0,000 | (0,00%) | 0,202 | 0,202 | 0,202 | 0,202 | 1 000 | 202 |
 |
| SHO (SHOPER) | 13:17 | 42,00 | +0,20 | (+0,48%) | 41,80 | 41,50 | 41,50 | 42,00 | 3 616 | 150 608 |
  |
| SIM (SIMFABRIC) | 13:15 | 1,570 | -0,048 | (-2,97%) | 1,618 | 1,598 | 1,570 | 1,598 | 1 280 | 2 026 |
  |
| SKA (SNIEZKA) | 12:46 | 86,80 | -0,20 | (-0,23%) | 87,00 | 86,80 | 85,60 | 87,00 | 49 | 4 248 |
  |
| SKH (SKARBIEC) | 12:45 | 35,80 | 0,00 | (0,00%) | 35,80 | 35,80 | 35,80 | 35,80 | 1 144 | 40 955 |
  |
| SKL (SKYLINE) | 10:29 | 1,60 | -0,02 | (-1,23%) | 1,62 | 1,62 | 1,60 | 1,62 | 18 | 29 |
  |
| SLV (SELVITA) | 13:13 | 30,10 | -0,20 | (-0,66%) | 30,30 | 30,35 | 29,45 | 30,35 | 4 994 | 149 470 |
  |
| SNK (SANOK) | 13:10 | 21,50 | -0,10 | (-0,46%) | 21,60 | 21,40 | 21,20 | 21,50 | 2 206 | 47 077 |
  |
| SNT (SYNEKTIK) | 13:18 | 275,80 | -3,20 | (-1,15%) | 279,00 | 279,00 | 274,40 | 280,40 | 11 636 | 3 229 613 |
  |
| SNW (SANWIL) | 12:31 | 1,495 | 0,000 | (0,00%) | 1,495 | 1,465 | 1,465 | 1,495 | 5 320 | 7 794 |
  |
| SNX (SUNEX) | 11:29 | 2,630 | -0,015 | (-0,57%) | 2,645 | 2,645 | 2,590 | 2,645 | 2 668 | 6 959 |
  |
| SON (SONEL) | 12:59 | 14,50 | -0,05 | (-0,34%) | 14,55 | 14,55 | 14,50 | 14,55 | 14 | 204 |
  |
| SPH (SOPHARMA) | 8 cze 12:45 | 8,06 | 0,00 | (0,00%) | 8,06 | 8,00 | 8,00 | 8,06 | 206 | 1 654 |
  |
| SPR (SPYROSOFT) | 13:12 | 397,00 | -2,00 | (-0,50%) | 399,00 | 399,00 | 393,00 | 400,00 | 136 | 54 233 |
  |
| STF (STALPROFI) | 12:57 | 9,08 | 0,00 | (0,00%) | 9,08 | 9,02 | 9,02 | 9,34 | 4 877 | 44 627 |
  |
| STP (STALPROD) | 12:00 | 230,00 | +1,00 | (+0,44%) | 229,00 | 229,00 | 228,00 | 230,00 | 372 | 85 106 |
  |
| STS (SATIS) | 11:17 | 0,252 | +0,002 | (+0,80%) | 0,250 | 0,252 | 0,252 | 0,252 | 24 500 | 6 174 |
  |
| STX (STALEXP) | 13:18 | 3,090 | +0,030 | (+0,98%) | 3,060 | 3,080 | 3,040 | 3,100 | 122 331 | 375 841 |
  |
| SVE (SNTVERSE) | 13:05 | 2,710 | +0,015 | (+0,56%) | 2,695 | 2,620 | 2,620 | 2,730 | 21 553 | 57 841 |
  |
| SVRS (SILVAIR-REGS) | 10:49 | 4,50 | -0,20 | (-4,26%) | 4,70 | 4,70 | 4,50 | 4,70 | 107 | 482 |
  |
| SWG (SECOGROUP) | 11:48 | 43,80 | -0,20 | (-0,45%) | 44,00 | 44,00 | 43,80 | 44,00 | 20 | 878 |
  |
| TAR (TARCZYNSKI) | 13:18 | 120,00 | -0,50 | (-0,41%) | 120,50 | 122,00 | 120,00 | 122,00 | 126 | 15 197 |
  |
| TBL (TBULL) | 28 maj 11:00 | 2,42 | 0,00 | (0,00%) | 2,42 | 2,42 | 2,42 | 2,42 | 150 | 363 |
  |
| TEN (TSGAMES) | 13:18 | 90,65 | -0,35 | (-0,38%) | 91,00 | 91,00 | 90,25 | 91,50 | 6 602 | 600 342 |
  |
| THG (TENDERHUT) | 11:17 | 5,74 | 0,00 | (0,00%) | 5,74 | 5,56 | 5,56 | 5,74 | 300 | 1 707 |
  |
| TLX (TALEX) | 13:06 | 18,00 | -1,20 | (-6,25%) | 19,20 | 19,20 | 17,30 | 19,20 | 4 306 | 76 663 |
  |
| TMR (TATRY) | 8 cze 12:40 | 78,50 | 0,00 | (0,00%) | 78,50 | 78,50 | 78,50 | 78,50 | 32 | 2 512 |
  |
| TOA (TOYA) | 13:18 | 8,47 | -0,05 | (-0,59%) | 8,52 | 8,50 | 8,46 | 8,61 | 20 477 | 174 051 |
  |
| TOR (TORPOL) | 13:14 | 67,10 | +0,30 | (+0,45%) | 66,80 | 67,40 | 65,50 | 67,50 | 11 272 | 750 031 |
  |
| TOW (TOWERINVT) | 2 maj 17:00 | 2,35 | -0,13 | (-5,24%) | 2,48 | 2,32 | 2,30 | 2,45 | 31 559 | 72 964 | |
| TPE (TAURONPE) | 13:18 | 9,204 | -0,088 | (-0,95%) | 9,292 | 9,300 | 9,176 | 9,516 | 1 259 822 | 11 660 244 |
  |
| TRI (TRITON) | 1 cze 15:00 | 3,44 | -0,04 | (-1,15%) | 3,48 | 3,44 | 3,44 | 3,44 | 556 | 1 913 |
  |
| TRK (TRAKCJA) | 13:17 | 3,400 | +0,155 | (+4,78%) | 3,245 | 3,245 | 3,245 | 3,485 | 126 586 | 426 980 |
  |
| TRN (TRANSPOL) | 12:58 | 13,15 | -0,30 | (-2,23%) | 13,45 | 13,50 | 12,95 | 13,50 | 11 852 | 155 634 |
  |
| TRR (TERMOREX) | 11:45 | 0,670 | +0,015 | (+2,29%) | 0,655 | 0,655 | 0,655 | 0,670 | 120 | 79 |
  |
| TSG (TESGAS) | 12:20 | 1,865 | +0,030 | (+1,63%) | 1,835 | 1,850 | 1,800 | 1,865 | 5 228 | 9 661 |
  |
| TXT (TEXT) | 13:17 | 40,42 | +0,08 | (+0,20%) | 40,34 | 40,30 | 40,28 | 41,52 | 15 583 | 636 181 |
  |
| UCG (UNICREDIT) | 12:25 | 312,10 | +8,45 | (+2,78%) | 303,65 | 319,00 | 312,10 | 319,00 | 21 | 6 692 |
  |
| ULG (ULTGAMES) | 12:50 | 15,20 | +0,10 | (+0,66%) | 15,10 | 15,40 | 15,00 | 15,40 | 561 | 8 585 |
  |
| ULM (ULMA) | 13:06 | 57,00 | -3,50 | (-5,79%) | 60,50 | 57,50 | 57,00 | 60,50 | 181 | 10 384 |
  |
| UNF (UNFOLD) | 12:55 | 1,12 | -0,12 | (-9,68%) | 1,24 | 1,24 | 1,12 | 1,24 | 1 563 | 1 752 |
  |
| UNI (UNIBEP) | 13:15 | 12,12 | -0,22 | (-1,78%) | 12,34 | 12,20 | 12,04 | 12,30 | 16 126 | 196 001 |
  |
| UNT (UNIMOT) | 13:04 | 162,60 | -1,40 | (-0,85%) | 164,00 | 164,00 | 161,00 | 164,00 | 2 059 | 333 036 |
  |
| URT (URTESTE) | 12:00 | 42,50 | -0,80 | (-1,85%) | 43,30 | 42,90 | 41,10 | 42,90 | 263 | 11 009 |
  |
| VGO (VIGOPHOTN) | 13:15 | 604,00 | +22,00 | (+3,78%) | 582,00 | 582,00 | 582,00 | 608,00 | 374 | 224 010 |
  |
| VIN (VINDEXUS) | 11:27 | 14,65 | -0,20 | (-1,35%) | 14,85 | 14,65 | 14,65 | 14,75 | 154 | 2 258 |
  |
| VOT (VOTUM) | 13:18 | 44,20 | +0,05 | (+0,11%) | 44,15 | 44,30 | 44,00 | 44,60 | 6 738 | 298 488 |
  |
| VOX (VOXEL) | 13:17 | 120,20 | +3,40 | (+2,91%) | 116,80 | 116,40 | 115,80 | 121,00 | 7 137 | 850 387 |
  |
| VRC (VERCOM) | 13:18 | 120,20 | +0,20 | (+0,17%) | 120,00 | 120,40 | 118,60 | 121,00 | 68 456 | 8 223 781 |
  |
| VRG | 12:54 | 5,52 | -0,02 | (-0,36%) | 5,54 | 5,62 | 5,48 | 5,62 | 10 851 | 59 968 |
  |
| VVD (VIVID) | 11:03 | 0,619 | -0,001 | (-0,16%) | 0,620 | 0,605 | 0,605 | 0,619 | 4 086 | 2 478 |
  |
| WAS (WASKO) | 13:14 | 6,48 | -0,12 | (-1,82%) | 6,60 | 6,60 | 6,44 | 6,62 | 11 268 | 73 815 |
  |
| WIK (WIKANA) | 11:55 | 8,20 | +0,05 | (+0,61%) | 8,15 | 8,20 | 7,95 | 8,20 | 21 | 170 |
  |
| WLT (WIELTON) | 13:12 | 5,59 | -0,06 | (-1,06%) | 5,65 | 5,65 | 5,54 | 5,67 | 13 560 | 75 848 |
  |
| WPL (WIRTUALNA) | 13:16 | 58,20 | +0,10 | (+0,17%) | 58,10 | 58,40 | 57,20 | 58,40 | 4 634 | 268 657 |
  |
| WPR (WOODPCKR) | 12:41 | 2,88 | +0,05 | (+1,77%) | 2,83 | 2,83 | 2,83 | 3,00 | 23 910 | 69 470 |
  |
| WTN (WITTCHEN) | 13:18 | 12,85 | -0,14 | (-1,08%) | 12,99 | 12,98 | 12,70 | 13,00 | 18 236 | 235 276 |
  |
| WWL (WAWEL) | 12:43 | 734,00 | -10,00 | (-1,34%) | 744,00 | 744,00 | 732,00 | 752,00 | 31 | 22 864 |
  |
| WXF (WARIMPEX) | 09:05 | 2,25 | -0,05 | (-2,17%) | 2,30 | 2,25 | 2,25 | 2,25 | 1 059 | 2 383 |
  |
| XPL (XPLUS) | 13:07 | 2,92 | +0,10 | (+3,55%) | 2,82 | 2,85 | 2,85 | 2,95 | 5 766 | 16 855 |
  |
| XTB | 13:19 | 109,78 | +2,52 | (+2,35%) | 107,26 | 107,70 | 106,30 | 109,90 | 150 988 | 16 405 895 |
  |
| XTP (XTPL) | 12:41 | 59,50 | 0,00 | (0,00%) | 59,50 | 60,00 | 58,10 | 60,00 | 250 | 14 951 |
  |
| YAN (YANOSIK) | 09:00 | 15,00 | 0,00 | (0,00%) | 15,00 | 15,00 | 15,00 | 15,00 | 3 | 45 |
  |
| YRL (YARRL) | 09:24 | 6,30 | -0,08 | (-1,25%) | 6,38 | 6,36 | 6,30 | 6,36 | 81 | 510 |
  |
| ZAB (ZABKA) | 13:16 | 25,22 | +0,04 | (+0,16%) | 25,18 | 25,20 | 24,97 | 25,28 | 556 055 | 13 987 615 |
  |
| ZAP (PULAWY) | 13:07 | 50,20 | +1,20 | (+2,45%) | 49,00 | 49,80 | 49,40 | 50,20 | 253 | 12 571 |
  |
| ZEP (ZEPAK) | 13:14 | 17,76 | -0,14 | (-0,78%) | 17,90 | 17,82 | 17,40 | 17,88 | 4 370 | 77 029 |
  |
| ZMT (ZAMET) | 13:18 | 0,938 | +0,062 | (+7,08%) | 0,876 | 0,920 | 0,880 | 0,958 | 955 594 | 874 097 |
  |
| ZRE (ZREMB) | 13:16 | 10,46 | +0,20 | (+1,95%) | 10,26 | 10,54 | 10,32 | 10,58 | 13 361 | 139 387 |
  |
| ZUE | 13:00 | 12,80 | -0,10 | (-0,78%) | 12,90 | 12,85 | 12,60 | 12,85 | 193 | 2 474 |
  |
| ZUK (STAPORKOW) | 13:03 | 4,50 | 0,00 | (0,00%) | 4,50 | 4,50 | 4,50 | 4,50 | 3 496 | 15 732 |
  |
Biznesradar bez reklam? Sprawdź BR Plus